[{"timestamp":1742391000000,"open":1813.439,"high":1813.439,"low":1813.389,"close":1813.389,"volume":0.03959999978542328},{"timestamp":1742391060000,"open":1813.389,"high":1813.389,"low":1813.389,"close":1813.389,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":1816.419,"high":1816.419,"low":1816.419,"close":1816.419,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":1816.419,"high":1816.419,"low":1816.419,"close":1816.419,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":1816.469,"high":1820.329,"low":1816.469,"close":1820.329,"volume":0.053700000047683716},{"timestamp":1742391300000,"open":1820.329,"high":1825.329,"low":1820.329,"close":1825.279,"volume":0.11879999935626984},{"timestamp":1742391360000,"open":1825.279,"high":1825.279,"low":1807.449,"close":1807.449,"volume":0.03539999946951866},{"timestamp":1742391480000,"open":1811.839,"high":1811.839,"low":1807.449,"close":1807.449,"volume":0.09239999949932098},{"timestamp":1742391540000,"open":1807.449,"high":1815.599,"low":1807.449,"close":1807.449,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":1812.579,"high":1812.629,"low":1812.579,"close":1812.629,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":1823.159,"high":1823.159,"low":1823.159,"close":1823.159,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":1823.159,"high":1823.159,"low":1823.159,"close":1823.159,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":1823.159,"high":1823.159,"low":1823.159,"close":1823.159,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":1823.159,"high":1823.169,"low":1823.159,"close":1823.169,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":1823.169,"high":1823.169,"low":1823.169,"close":1823.169,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":1823.909,"high":1823.909,"low":1823.909,"close":1823.909,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":1823.909,"high":1824.919,"low":1823.909,"close":1824.919,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":1824.919,"high":1824.929,"low":1824.919,"close":1824.929,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":1827.509,"high":1827.509,"low":1827.509,"close":1827.509,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":1827.509,"high":1827.509,"low":1827.509,"close":1827.509,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":1827.509,"high":1831.259,"low":1827.509,"close":1831.259,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":1831.309,"high":1831.309,"low":1831.309,"close":1831.309,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":1831.309,"high":1833.829,"low":1831.309,"close":1833.829,"volume":0.06599999964237213},{"timestamp":1742392500000,"open":1837.649,"high":1837.649,"low":1837.649,"close":1837.649,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":1837.659,"high":1837.659,"low":1837.659,"close":1837.659,"volume":0.0008999999845400453},{"timestamp":1742392620000,"open":1837.659,"high":1838.829,"low":1837.659,"close":1838.829,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":1840.989,"high":1840.989,"low":1840.989,"close":1840.989,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":1841.059,"high":1842.499,"low":1841.059,"close":1842.499,"volume":0.08100000023841858},{"timestamp":1742392860000,"open":1842.499,"high":1845.329,"low":1842.499,"close":1845.329,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":1845.329,"high":1849.529,"low":1845.329,"close":1849.529,"volume":0.093299999833107},{"timestamp":1742392980000,"open":1849.529,"high":1850.469,"low":1849.529,"close":1850.469,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":1850.829,"high":1853.829,"low":1850.829,"close":1853.829,"volume":0.07919999957084656},{"timestamp":1742393100000,"open":1853.829,"high":1853.829,"low":1853.829,"close":1853.829,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":1856.329,"high":1856.329,"low":1850.829,"close":1850.829,"volume":0.3968999981880188},{"timestamp":1742393220000,"open":1850.829,"high":1859.829,"low":1850.829,"close":1852.499,"volume":0.11550000309944153},{"timestamp":1742393280000,"open":1852.499,"high":1859.829,"low":1852.499,"close":1852.499,"volume":0.12060000002384186},{"timestamp":1742393340000,"open":1854.839,"high":1854.849,"low":1854.839,"close":1854.849,"volume":0.014100000262260437},{"timestamp":1742393400000,"open":1852.499,"high":1852.499,"low":1852.499,"close":1852.499,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":1852.499,"high":1852.499,"low":1852.499,"close":1852.499,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":1850.829,"high":1859.379,"low":1850.829,"close":1859.379,"volume":0.07919999957084656},{"timestamp":1742393700000,"open":1859.379,"high":1859.379,"low":1852.029,"close":1852.029,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":1852.029,"high":1854.289,"low":1852.029,"close":1854.289,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":1854.289,"high":1854.699,"low":1854.289,"close":1854.699,"volume":0.07919999957084656},{"timestamp":1742393880000,"open":1854.709,"high":1854.729,"low":1854.709,"close":1854.729,"volume":0.04050000011920929},{"timestamp":1742393940000,"open":1854.729,"high":1857.459,"low":1854.729,"close":1857.459,"volume":0.093299999833107},{"timestamp":1742394060000,"open":1857.459,"high":1858.839,"low":1857.459,"close":1858.839,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":1858.839,"high":1858.839,"low":1854.269,"close":1854.269,"volume":0.08820000290870667},{"timestamp":1742394180000,"open":1854.269,"high":1854.269,"low":1854.269,"close":1854.269,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":1854.269,"high":1854.269,"low":1854.269,"close":1854.269,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":1854.269,"high":1854.269,"low":1854.269,"close":1854.269,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":1854.269,"high":1854.269,"low":1854.269,"close":1854.269,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":1854.269,"high":1854.269,"low":1854.269,"close":1854.269,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":1850.749,"high":1850.749,"low":1845.249,"close":1845.249,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":1845.249,"high":1845.249,"low":1845.249,"close":1845.249,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":1846.129,"high":1846.129,"low":1846.129,"close":1846.129,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":1846.129,"high":1854.949,"low":1846.129,"close":1846.769,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":1846.769,"high":1860.659,"low":1846.769,"close":1850.809,"volume":0.10559999942779541},{"timestamp":1742394840000,"open":1853.169,"high":1853.169,"low":1850.809,"close":1850.809,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":1850.989,"high":1850.989,"low":1850.989,"close":1850.989,"volume":0.027300000190734863},{"timestamp":1742394960000,"open":1850.989,"high":1850.989,"low":1850.989,"close":1850.989,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":1853.829,"high":1853.829,"low":1853.829,"close":1853.829,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":1853.829,"high":1853.829,"low":1853.829,"close":1853.829,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":1855.299,"high":1858.069,"low":1855.299,"close":1858.069,"volume":0.06689999997615814},{"timestamp":1742395260000,"open":1859.459,"high":1859.629,"low":1859.459,"close":1859.629,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":1859.459,"high":1859.459,"low":1859.459,"close":1859.459,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":1859.459,"high":1859.459,"low":1859.459,"close":1859.459,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":1859.459,"high":1859.459,"low":1859.459,"close":1859.459,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":1859.459,"high":1859.459,"low":1859.459,"close":1859.459,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":1859.459,"high":1859.459,"low":1859.459,"close":1859.459,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":1859.459,"high":1859.459,"low":1859.459,"close":1859.459,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":1859.459,"high":1859.459,"low":1853.829,"close":1855.729,"volume":0.053700000047683716},{"timestamp":1742395800000,"open":1853.829,"high":1853.829,"low":1853.829,"close":1853.829,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":1853.829,"high":1858.309,"low":1853.829,"close":1858.309,"volume":0.014100000262260437},{"timestamp":1742396100000,"open":1858.309,"high":1858.309,"low":1858.309,"close":1858.309,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":1858.309,"high":1858.309,"low":1858.309,"close":1858.309,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":1858.309,"high":1858.349,"low":1858.309,"close":1858.349,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":1859.049,"high":1859.049,"low":1859.049,"close":1859.049,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":1859.049,"high":1859.049,"low":1859.049,"close":1859.049,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":1859.049,"high":1859.049,"low":1859.049,"close":1859.049,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":1859.049,"high":1859.049,"low":1859.049,"close":1859.049,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":1859.049,"high":1862.829,"low":1859.049,"close":1862.829,"volume":0.06599999964237213},{"timestamp":1742396580000,"open":1863.499,"high":1863.499,"low":1858.309,"close":1861.469,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":1863.339,"high":1868.569,"low":1861.469,"close":1868.569,"volume":0.12240000069141388},{"timestamp":1742396700000,"open":1863.169,"high":1863.169,"low":1863.169,"close":1863.169,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":1863.169,"high":1863.169,"low":1863.169,"close":1863.169,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":1863.169,"high":1863.169,"low":1863.169,"close":1863.169,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":1863.169,"high":1863.169,"low":1863.169,"close":1863.169,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":1863.169,"high":1863.169,"low":1863.169,"close":1863.169,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":1863.169,"high":1863.169,"low":1863.169,"close":1863.169,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":1868.479,"high":1868.479,"low":1868.479,"close":1868.479,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":1868.479,"high":1868.479,"low":1868.479,"close":1868.479,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":1868.479,"high":1868.479,"low":1868.479,"close":1868.479,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":1868.479,"high":1868.479,"low":1863.169,"close":1865.429,"volume":0.03539999946951866},{"timestamp":1742397600000,"open":1863.169,"high":1863.169,"low":1863.169,"close":1863.169,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":1866.039,"high":1866.089,"low":1866.039,"close":1866.039,"volume":0.04859999939799309},{"timestamp":1742397720000,"open":1869.479,"high":1870.219,"low":1866.039,"close":1866.159,"volume":0.08009999990463257},{"timestamp":1742397960000,"open":1868.459,"high":1868.459,"low":1868.459,"close":1868.459,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":1868.459,"high":1868.459,"low":1866.159,"close":1866.159,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":1866.829,"high":1866.829,"low":1866.829,"close":1866.829,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":1866.829,"high":1866.829,"low":1866.829,"close":1866.829,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":1866.829,"high":1866.829,"low":1866.829,"close":1866.829,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":1869.959,"high":1869.959,"low":1869.959,"close":1869.959,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":1869.959,"high":1869.959,"low":1869.959,"close":1869.959,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":1869.959,"high":1871.809,"low":1869.959,"close":1871.809,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":1872.479,"high":1872.479,"low":1867.319,"close":1867.319,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":1871.809,"high":1871.809,"low":1871.809,"close":1871.809,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":1871.809,"high":1872.619,"low":1871.809,"close":1872.619,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":1872.619,"high":1872.619,"low":1871.809,"close":1871.979,"volume":0.06689999997615814},{"timestamp":1742398800000,"open":1871.809,"high":1871.809,"low":1871.809,"close":1871.809,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":1871.809,"high":1875.839,"low":1871.809,"close":1875.839,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":1875.839,"high":1875.839,"low":1871.829,"close":1871.829,"volume":0.03539999946951866},{"timestamp":1742399100000,"open":1871.829,"high":1871.829,"low":1871.829,"close":1871.829,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":1871.829,"high":1871.829,"low":1871.819,"close":1871.819,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":1869.049,"high":1869.049,"low":1862.759,"close":1867.459,"volume":0.07919999957084656},{"timestamp":1742399280000,"open":1862.759,"high":1867.459,"low":1862.759,"close":1867.459,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":1866.519,"high":1866.759,"low":1866.519,"close":1866.759,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":1869.629,"high":1869.629,"low":1866.769,"close":1868.229,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":1868.229,"high":1868.229,"low":1868.219,"close":1868.219,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":1868.219,"high":1868.219,"low":1867.449,"close":1867.449,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":1869.889,"high":1869.889,"low":1866.769,"close":1868.219,"volume":0.028200000524520874},{"timestamp":1742399640000,"open":1869.689,"high":1869.889,"low":1869.689,"close":1869.889,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":1869.889,"high":1869.889,"low":1869.889,"close":1869.889,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":1872.239,"high":1873.739,"low":1872.239,"close":1873.739,"volume":0.04050000011920929},{"timestamp":1742399820000,"open":1873.739,"high":1873.739,"low":1863.599,"close":1868.769,"volume":0.06270000338554382},{"timestamp":1742399940000,"open":1868.779,"high":1868.779,"low":1868.779,"close":1868.779,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":1869.099,"high":1869.209,"low":1863.599,"close":1869.209,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":1863.599,"high":1869.209,"low":1863.599,"close":1869.209,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":1870.939,"high":1871.019,"low":1863.599,"close":1870.979,"volume":0.05460000038146973},{"timestamp":1742400300000,"open":1870.979,"high":1875.959,"low":1865.299,"close":1865.299,"volume":0.10559999942779541},{"timestamp":1742400360000,"open":1866.099,"high":1874.539,"low":1866.099,"close":1874.539,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":1873.839,"high":1873.839,"low":1873.839,"close":1873.839,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":1865.299,"high":1874.459,"low":1865.299,"close":1874.459,"volume":0.13199999928474426},{"timestamp":1742400600000,"open":1874.459,"high":1874.459,"low":1866.959,"close":1874.459,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":1872.269,"high":1874.459,"low":1872.269,"close":1872.269,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":1871.889,"high":1871.889,"low":1871.889,"close":1871.889,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":1871.599,"high":1871.599,"low":1871.589,"close":1871.589,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":1871.589,"high":1871.589,"low":1871.589,"close":1871.589,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":1871.689,"high":1871.889,"low":1871.599,"close":1871.599,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":1871.599,"high":1871.599,"low":1867.429,"close":1871.599,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":1867.429,"high":1871.599,"low":1867.429,"close":1871.599,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":1873.449,"high":1875.969,"low":1871.679,"close":1874.609,"volume":0.11969999969005585},{"timestamp":1742401140000,"open":1874.609,"high":1874.609,"low":1871.879,"close":1871.989,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":1874.159,"high":1874.159,"low":1874.159,"close":1874.159,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":1874.159,"high":1874.159,"low":1874.159,"close":1874.159,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":1874.159,"high":1874.159,"low":1874.159,"close":1874.159,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":1875.859,"high":1875.859,"low":1875.859,"close":1875.859,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":1875.859,"high":1877.729,"low":1875.499,"close":1877.729,"volume":0.11879999935626984},{"timestamp":1742401800000,"open":1877.729,"high":1877.729,"low":1876.109,"close":1877.409,"volume":0.13199999928474426},{"timestamp":1742401860000,"open":1877.409,"high":1877.409,"low":1876.109,"close":1876.109,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":1877.989,"high":1877.989,"low":1877.989,"close":1877.989,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":1877.989,"high":1879.129,"low":1877.989,"close":1879.129,"volume":0.08009999990463257},{"timestamp":1742402160000,"open":1879.129,"high":1879.129,"low":1879.129,"close":1879.129,"volume":0.10559999942779541},{"timestamp":1742402220000,"open":1879.129,"high":1879.129,"low":1879.129,"close":1879.129,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":1879.129,"high":1879.879,"low":1879.129,"close":1879.879,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":1879.879,"high":1879.879,"low":1877.409,"close":1877.799,"volume":0.053700000047683716},{"timestamp":1742402400000,"open":1877.409,"high":1877.409,"low":1877.409,"close":1877.409,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":1877.409,"high":1878.149,"low":1877.409,"close":1878.149,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":1878.149,"high":1879.339,"low":1877.929,"close":1877.929,"volume":0.15929999947547913},{"timestamp":1742402640000,"open":1878.149,"high":1879.449,"low":1877.409,"close":1877.409,"volume":0.06689999997615814},{"timestamp":1742402700000,"open":1877.409,"high":1877.409,"low":1877.409,"close":1877.409,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":1878.149,"high":1878.149,"low":1877.409,"close":1877.409,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":1877.409,"high":1877.409,"low":1877.409,"close":1877.409,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":1877.409,"high":1877.409,"low":1875.979,"close":1875.979,"volume":0.07500000298023224},{"timestamp":1742403300000,"open":1877.789,"high":1877.789,"low":1875.979,"close":1875.979,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":1873.759,"high":1873.759,"low":1873.759,"close":1873.759,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":1873.759,"high":1873.759,"low":1871.689,"close":1871.689,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":1871.689,"high":1871.689,"low":1870.259,"close":1870.259,"volume":0.03539999946951866},{"timestamp":1742403540000,"open":1872.099,"high":1872.099,"low":1872.099,"close":1872.099,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":1870.259,"high":1870.259,"low":1870.259,"close":1870.259,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":1870.259,"high":1870.259,"low":1870.259,"close":1870.259,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":1868.069,"high":1868.069,"low":1868.069,"close":1868.069,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":1863.439,"high":1863.439,"low":1863.439,"close":1863.439,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":1865.199,"high":1865.199,"low":1865.199,"close":1865.199,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":1865.199,"high":1865.209,"low":1865.199,"close":1865.209,"volume":0.014100000262260437},{"timestamp":1742404020000,"open":1865.199,"high":1865.199,"low":1865.199,"close":1865.199,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":1865.199,"high":1865.199,"low":1865.199,"close":1865.199,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":1865.199,"high":1865.199,"low":1865.199,"close":1865.199,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":1865.199,"high":1865.199,"low":1865.199,"close":1865.199,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":1865.199,"high":1865.199,"low":1856.479,"close":1856.479,"volume":0.16740000247955322},{"timestamp":1742404380000,"open":1856.479,"high":1856.479,"low":1856.479,"close":1856.479,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":1855.199,"high":1855.199,"low":1855.199,"close":1855.199,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":1859.369,"high":1859.369,"low":1855.199,"close":1855.199,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":1859.369,"high":1859.369,"low":1855.199,"close":1855.199,"volume":0.061799999326467514},{"timestamp":1742404620000,"open":1855.199,"high":1857.559,"low":1855.199,"close":1857.559,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":1857.559,"high":1857.609,"low":1857.559,"close":1857.609,"volume":0.027300000190734863},{"timestamp":1742404740000,"open":1857.609,"high":1857.609,"low":1857.609,"close":1857.609,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":1857.609,"high":1857.609,"low":1857.609,"close":1857.609,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":1857.609,"high":1857.609,"low":1855.199,"close":1855.199,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":1855.199,"high":1855.199,"low":1851.939,"close":1851.939,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":1851.939,"high":1854.749,"low":1851.939,"close":1854.739,"volume":0.11879999935626984},{"timestamp":1742405160000,"open":1856.179,"high":1856.179,"low":1851.939,"close":1851.939,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":1858.119,"high":1858.119,"low":1858.119,"close":1858.119,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":1858.119,"high":1858.119,"low":1858.119,"close":1858.119,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":1858.119,"high":1858.119,"low":1851.939,"close":1851.939,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":1851.939,"high":1851.939,"low":1851.939,"close":1851.939,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":1851.939,"high":1853.009,"low":1851.939,"close":1853.009,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":1853.129,"high":1853.739,"low":1853.129,"close":1853.739,"volume":0.014100000262260437},{"timestamp":1742405640000,"open":1853.739,"high":1853.739,"low":1853.739,"close":1853.739,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":1851.939,"high":1851.939,"low":1851.939,"close":1851.939,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":1851.939,"high":1851.939,"low":1851.939,"close":1851.939,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":1851.939,"high":1851.939,"low":1851.939,"close":1851.939,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":1851.939,"high":1858.569,"low":1851.939,"close":1858.569,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":1858.569,"high":1858.569,"low":1858.569,"close":1858.569,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":1851.939,"high":1856.629,"low":1851.939,"close":1856.629,"volume":0.09239999949932098},{"timestamp":1742406240000,"open":1855.339,"high":1855.339,"low":1855.339,"close":1855.339,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":1855.339,"high":1855.339,"low":1855.339,"close":1855.339,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":1855.339,"high":1855.339,"low":1851.579,"close":1851.579,"volume":0.053700000047683716},{"timestamp":1742406420000,"open":1851.579,"high":1851.579,"low":1851.579,"close":1851.579,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":1851.579,"high":1851.579,"low":1851.579,"close":1851.579,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":1851.579,"high":1851.579,"low":1851.579,"close":1851.579,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":1852.669,"high":1854.489,"low":1852.669,"close":1854.489,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":1854.489,"high":1854.489,"low":1854.489,"close":1854.489,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":1854.489,"high":1854.489,"low":1853.699,"close":1853.699,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":1853.969,"high":1856.889,"low":1853.969,"close":1856.889,"volume":0.053700000047683716},{"timestamp":1742407020000,"open":1856.889,"high":1856.889,"low":1855.069,"close":1855.069,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":1855.069,"high":1855.069,"low":1855.069,"close":1855.069,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":1853.969,"high":1853.969,"low":1853.969,"close":1853.969,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":1853.969,"high":1853.969,"low":1853.699,"close":1853.699,"volume":0.061799999326467514},{"timestamp":1742407260000,"open":1858.529,"high":1858.529,"low":1853.699,"close":1853.699,"volume":0.05460000038146973},{"timestamp":1742407320000,"open":1853.699,"high":1853.699,"low":1853.699,"close":1853.699,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":1853.699,"high":1853.699,"low":1853.699,"close":1853.699,"volume":0.013199999928474426},{"timestamp":1742407440000,"open":1853.699,"high":1853.699,"low":1844.519,"close":1844.519,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":1852.379,"high":1853.879,"low":1852.379,"close":1853.859,"volume":0.0908999964594841},{"timestamp":1742407560000,"open":1853.859,"high":1853.859,"low":1844.519,"close":1844.519,"volume":0.12870000302791595},{"timestamp":1742407620000,"open":1850.549,"high":1853.019,"low":1844.519,"close":1853.019,"volume":0.09239999949932098},{"timestamp":1742407680000,"open":1853.019,"high":1855.129,"low":1853.019,"close":1855.129,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":1855.129,"high":1855.129,"low":1855.129,"close":1855.129,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":1855.129,"high":1855.129,"low":1855.129,"close":1855.129,"volume":0.052799999713897705},{"timestamp":1742407860000,"open":1855.839,"high":1857.389,"low":1855.839,"close":1857.389,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":1857.779,"high":1858.789,"low":1857.779,"close":1858.789,"volume":0.027300000190734863},{"timestamp":1742408280000,"open":1859.069,"high":1859.069,"low":1859.069,"close":1859.069,"volume":0.014100000262260437},{"timestamp":1742408340000,"open":1863.499,"high":1863.499,"low":1860.389,"close":1860.389,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":1860.389,"high":1862.829,"low":1860.389,"close":1860.389,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":1861.489,"high":1861.489,"low":1861.489,"close":1861.489,"volume":0.027300000190734863},{"timestamp":1742408700000,"open":1860.389,"high":1860.389,"low":1860.389,"close":1860.389,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":1862.919,"high":1862.919,"low":1860.479,"close":1860.479,"volume":0.052799999713897705},{"timestamp":1742409120000,"open":1860.479,"high":1867.429,"low":1860.479,"close":1864.269,"volume":0.04230000078678131},{"timestamp":1742409180000,"open":1863.779,"high":1863.779,"low":1863.779,"close":1863.779,"volume":0.013199999928474426},{"timestamp":1742409300000,"open":1864.269,"high":1864.269,"low":1864.269,"close":1864.269,"volume":0.0008999999845400453},{"timestamp":1742409360000,"open":1863.779,"high":1863.779,"low":1863.779,"close":1863.779,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":1864.269,"high":1864.269,"low":1864.269,"close":1864.269,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":1864.269,"high":1864.269,"low":1864.269,"close":1864.269,"volume":0.03959999978542328},{"timestamp":1742409600000,"open":1864.269,"high":1864.269,"low":1864.269,"close":1864.269,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":1864.399,"high":1864.399,"low":1864.399,"close":1864.399,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":1864.399,"high":1865.739,"low":1864.399,"close":1864.399,"volume":0.053700000047683716},{"timestamp":1742409780000,"open":1864.399,"high":1864.399,"low":1864.399,"close":1864.399,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":1864.399,"high":1864.399,"low":1864.399,"close":1864.399,"volume":0.013199999928474426},{"timestamp":1742409900000,"open":1864.399,"high":1865.779,"low":1860.389,"close":1860.389,"volume":0.053700000047683716},{"timestamp":1742409960000,"open":1860.389,"high":1860.389,"low":1860.389,"close":1860.389,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":1860.389,"high":1860.389,"low":1860.389,"close":1860.389,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":1862.339,"high":1865.809,"low":1862.339,"close":1865.809,"volume":0.06780000030994415},{"timestamp":1742410320000,"open":1868.859,"high":1869.659,"low":1865.809,"close":1869.659,"volume":0.09600000083446503},{"timestamp":1742410380000,"open":1869.939,"high":1872.439,"low":1869.659,"close":1872.439,"volume":0.10740000009536743},{"timestamp":1742410440000,"open":1872.939,"high":1873.149,"low":1872.439,"close":1872.929,"volume":0.028200000524520874},{"timestamp":1742410500000,"open":1872.439,"high":1872.439,"low":1872.439,"close":1872.439,"volume":0.06599999964237213},{"timestamp":1742410560000,"open":1873.729,"high":1873.769,"low":1872.439,"close":1873.769,"volume":0.028200000524520874},{"timestamp":1742410620000,"open":1873.769,"high":1873.769,"low":1872.439,"close":1872.439,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":1872.439,"high":1872.499,"low":1872.439,"close":1872.499,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":1872.439,"high":1873.119,"low":1872.439,"close":1873.119,"volume":0.052799999713897705},{"timestamp":1742410860000,"open":1873.119,"high":1873.119,"low":1872.499,"close":1872.499,"volume":0.03959999978542328},{"timestamp":1742410920000,"open":1872.499,"high":1872.499,"low":1872.499,"close":1872.499,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":1872.499,"high":1872.499,"low":1872.499,"close":1872.499,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":1873.829,"high":1873.829,"low":1873.829,"close":1873.829,"volume":0.08009999990463257},{"timestamp":1742411100000,"open":1873.829,"high":1876.359,"low":1873.829,"close":1876.359,"volume":0.07919999957084656},{"timestamp":1742411160000,"open":1876.359,"high":1877.539,"low":1876.359,"close":1877.539,"volume":0.0414000004529953},{"timestamp":1742411220000,"open":1878.089,"high":1878.089,"low":1878.089,"close":1878.089,"volume":0.027300000190734863},{"timestamp":1742411280000,"open":1881.689,"high":1881.689,"low":1879.009,"close":1879.009,"volume":0.027300000190734863},{"timestamp":1742411340000,"open":1879.009,"high":1881.689,"low":1879.009,"close":1881.689,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":1881.689,"high":1881.689,"low":1881.689,"close":1881.689,"volume":0.052799999713897705},{"timestamp":1742411460000,"open":1881.689,"high":1881.789,"low":1880.339,"close":1880.339,"volume":0.04529999941587448},{"timestamp":1742411520000,"open":1872.969,"high":1877.769,"low":1872.969,"close":1876.659,"volume":0.07919999957084656},{"timestamp":1742411580000,"open":1876.659,"high":1877.769,"low":1876.659,"close":1877.769,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":1877.769,"high":1879.009,"low":1877.769,"close":1877.769,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":1877.769,"high":1877.769,"low":1877.769,"close":1877.769,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":1877.769,"high":1877.769,"low":1877.769,"close":1877.769,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":1878.439,"high":1878.439,"low":1877.769,"close":1877.769,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":1873.329,"high":1877.769,"low":1873.329,"close":1873.329,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":1873.329,"high":1873.329,"low":1873.329,"close":1873.329,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":1873.329,"high":1873.329,"low":1873.329,"close":1873.329,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":1873.599,"high":1873.599,"low":1873.329,"close":1873.329,"volume":0.027300000190734863},{"timestamp":1742412240000,"open":1873.329,"high":1873.329,"low":1867.399,"close":1871.479,"volume":0.03629999980330467},{"timestamp":1742412300000,"open":1872.799,"high":1872.799,"low":1871.479,"close":1871.479,"volume":0.027300000190734863},{"timestamp":1742412360000,"open":1871.229,"high":1871.229,"low":1871.229,"close":1871.229,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":1871.229,"high":1871.229,"low":1867.399,"close":1867.399,"volume":0.14100000262260437},{"timestamp":1742412480000,"open":1867.399,"high":1869.949,"low":1867.009,"close":1867.009,"volume":0.11550000309944153},{"timestamp":1742412540000,"open":1866.699,"high":1867.019,"low":1866.699,"close":1866.699,"volume":0.10649999976158142},{"timestamp":1742412600000,"open":1867.019,"high":1868.029,"low":1867.019,"close":1867.719,"volume":0.08100000023841858},{"timestamp":1742412660000,"open":1867.809,"high":1870.299,"low":1867.809,"close":1869.999,"volume":0.1242000013589859},{"timestamp":1742412720000,"open":1869.829,"high":1871.579,"low":1867.019,"close":1871.369,"volume":0.3425999879837036},{"timestamp":1742412780000,"open":1870.999,"high":1872.669,"low":1870.999,"close":1872.669,"volume":0.11010000109672546},{"timestamp":1742412840000,"open":1871.759,"high":1872.509,"low":1871.759,"close":1871.989,"volume":0.093299999833107},{"timestamp":1742412900000,"open":1871.989,"high":1871.989,"low":1869.999,"close":1869.999,"volume":0.18060000240802765},{"timestamp":1742412960000,"open":1869.999,"high":1873.799,"low":1869.999,"close":1872.319,"volume":0.16290000081062317},{"timestamp":1742413020000,"open":1871.619,"high":1871.619,"low":1870.099,"close":1870.099,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":1876.329,"high":1876.329,"low":1870.099,"close":1874.689,"volume":0.09600000083446503},{"timestamp":1742413140000,"open":1875.709,"high":1875.709,"low":1874.829,"close":1874.839,"volume":0.04050000011920929},{"timestamp":1742413200000,"open":1874.839,"high":1874.849,"low":1874.839,"close":1874.849,"volume":0.052799999713897705},{"timestamp":1742413260000,"open":1874.849,"high":1874.849,"low":1874.849,"close":1874.849,"volume":0.03959999978542328},{"timestamp":1742413320000,"open":1874.849,"high":1874.859,"low":1874.849,"close":1874.859,"volume":0.053700000047683716},{"timestamp":1742413380000,"open":1874.859,"high":1874.859,"low":1874.859,"close":1874.859,"volume":0.07919999957084656},{"timestamp":1742413440000,"open":1875.719,"high":1878.479,"low":1875.719,"close":1877.499,"volume":0.1875},{"timestamp":1742413500000,"open":1876.649,"high":1878.459,"low":1874.749,"close":1878.299,"volume":0.094200000166893},{"timestamp":1742413560000,"open":1878.299,"high":1878.299,"low":1874.749,"close":1876.859,"volume":0.1460999995470047},{"timestamp":1742413620000,"open":1876.859,"high":1876.859,"low":1872.189,"close":1875.789,"volume":0.09239999949932098},{"timestamp":1742413680000,"open":1875.789,"high":1875.789,"low":1875.789,"close":1875.789,"volume":0.07919999957084656},{"timestamp":1742413740000,"open":1875.789,"high":1875.789,"low":1872.189,"close":1872.189,"volume":0.07919999957084656},{"timestamp":1742413800000,"open":1872.189,"high":1872.189,"low":1872.179,"close":1872.179,"volume":0.07919999957084656},{"timestamp":1742413860000,"open":1872.179,"high":1872.179,"low":1867.019,"close":1867.019,"volume":0.12780000269412994},{"timestamp":1742413920000,"open":1867.019,"high":1867.019,"low":1867.019,"close":1867.019,"volume":0.03959999978542328},{"timestamp":1742413980000,"open":1867.019,"high":1867.019,"low":1867.019,"close":1867.019,"volume":0.09239999949932098},{"timestamp":1742414040000,"open":1867.019,"high":1867.039,"low":1867.019,"close":1867.039,"volume":0.17339999973773956},{"timestamp":1742414100000,"open":1867.019,"high":1870.439,"low":1867.019,"close":1869.709,"volume":0.1875},{"timestamp":1742414160000,"open":1866.639,"high":1870.409,"low":1866.639,"close":1870.409,"volume":0.27810001373291016},{"timestamp":1742414220000,"open":1866.639,"high":1872.629,"low":1866.639,"close":1870.739,"volume":0.2526000142097473},{"timestamp":1742414280000,"open":1872.629,"high":1872.639,"low":1870.739,"close":1872.629,"volume":0.17249999940395355},{"timestamp":1742414340000,"open":1872.929,"high":1873.829,"low":1862.669,"close":1872.829,"volume":0.3603000044822693}]