[{"timestamp":1742391000000,"open":1844.369,"high":1844.369,"low":1836.999,"close":1836.999,"volume":0.00839999970048666},{"timestamp":1742391300000,"open":1828.579,"high":1832.009,"low":1828.579,"close":1828.579,"volume":0.007199999876320362},{"timestamp":1742391360000,"open":1833.289,"high":1833.289,"low":1833.289,"close":1833.289,"volume":0.0008999999845400453},{"timestamp":1742391420000,"open":1828.129,"high":1828.259,"low":1828.129,"close":1828.259,"volume":0.004800000227987766},{"timestamp":1742391480000,"open":1828.259,"high":1828.259,"low":1828.259,"close":1828.259,"volume":0.002400000113993883},{"timestamp":1742391540000,"open":1828.129,"high":1831.249,"low":1828.129,"close":1831.249,"volume":0.010499999858438969},{"timestamp":1742391660000,"open":1831.499,"high":1831.499,"low":1831.499,"close":1831.499,"volume":0.004800000227987766},{"timestamp":1742391840000,"open":1831.499,"high":1831.499,"low":1831.499,"close":1831.499,"volume":0.002400000113993883},{"timestamp":1742392020000,"open":1831.499,"high":1842.599,"low":1831.499,"close":1842.599,"volume":0.014399999752640724},{"timestamp":1742392140000,"open":1842.989,"high":1844.599,"low":1842.989,"close":1844.599,"volume":0.010499999858438969},{"timestamp":1742392200000,"open":1842.589,"high":1842.589,"low":1842.589,"close":1842.589,"volume":0.002400000113993883},{"timestamp":1742392320000,"open":1835.889,"high":1835.889,"low":1833.009,"close":1833.009,"volume":0.010499999858438969},{"timestamp":1742392380000,"open":1833.009,"high":1833.009,"low":1833.009,"close":1833.009,"volume":0.002400000113993883},{"timestamp":1742392440000,"open":1838.599,"high":1838.599,"low":1838.599,"close":1838.599,"volume":0.0032999999821186066},{"timestamp":1742392980000,"open":1837.339,"high":1837.339,"low":1837.339,"close":1837.339,"volume":0.002400000113993883},{"timestamp":1742393040000,"open":1839.419,"high":1839.419,"low":1839.419,"close":1839.419,"volume":0.007199999876320362},{"timestamp":1742393640000,"open":1843.699,"high":1845.049,"low":1839.419,"close":1842.649,"volume":0.008100000210106373},{"timestamp":1742393700000,"open":1843.669,"high":1843.669,"low":1843.669,"close":1843.669,"volume":0.002400000113993883},{"timestamp":1742393760000,"open":1843.479,"high":1843.669,"low":1843.479,"close":1843.479,"volume":0.008100000210106373},{"timestamp":1742393820000,"open":1843.669,"high":1843.669,"low":1843.669,"close":1843.669,"volume":0.002400000113993883},{"timestamp":1742393940000,"open":1843.479,"high":1843.479,"low":1843.479,"close":1843.479,"volume":0.002400000113993883},{"timestamp":1742394000000,"open":1843.479,"high":1843.479,"low":1843.479,"close":1843.479,"volume":0.004800000227987766},{"timestamp":1742394120000,"open":1843.479,"high":1843.479,"low":1843.479,"close":1843.479,"volume":0.002400000113993883},{"timestamp":1742394180000,"open":1843.669,"high":1846.659,"low":1843.669,"close":1846.659,"volume":0.009600000455975533},{"timestamp":1742394240000,"open":1846.849,"high":1846.849,"low":1846.849,"close":1846.849,"volume":0.002400000113993883},{"timestamp":1742394480000,"open":1839.029,"high":1839.029,"low":1839.029,"close":1839.029,"volume":0.004800000227987766},{"timestamp":1742394540000,"open":1839.029,"high":1839.029,"low":1839.029,"close":1839.029,"volume":0.002400000113993883},{"timestamp":1742394600000,"open":1839.029,"high":1839.029,"low":1839.029,"close":1839.029,"volume":0.004800000227987766},{"timestamp":1742394660000,"open":1839.029,"high":1839.029,"low":1839.029,"close":1839.029,"volume":0.004800000227987766},{"timestamp":1742394720000,"open":1839.029,"high":1839.029,"low":1839.029,"close":1839.029,"volume":0.002400000113993883},{"timestamp":1742394780000,"open":1843.479,"high":1843.479,"low":1843.479,"close":1843.479,"volume":0.004800000227987766},{"timestamp":1742394840000,"open":1843.669,"high":1844.949,"low":1843.669,"close":1844.949,"volume":0.007199999876320362},{"timestamp":1742394960000,"open":1844.739,"high":1844.739,"low":1844.739,"close":1844.739,"volume":0.002400000113993883},{"timestamp":1742395020000,"open":1844.739,"high":1844.739,"low":1844.739,"close":1844.739,"volume":0.002400000113993883},{"timestamp":1742395260000,"open":1844.739,"high":1844.949,"low":1844.739,"close":1844.949,"volume":0.010499999858438969},{"timestamp":1742395320000,"open":1844.729,"high":1844.729,"low":1844.729,"close":1844.729,"volume":0.002400000113993883},{"timestamp":1742395380000,"open":1845.059,"high":1845.069,"low":1845.059,"close":1845.069,"volume":0.004800000227987766},{"timestamp":1742395440000,"open":1845.259,"high":1845.259,"low":1845.259,"close":1845.259,"volume":0.0008999999845400453},{"timestamp":1742395680000,"open":1845.069,"high":1845.089,"low":1845.069,"close":1845.089,"volume":0.012000000104308128},{"timestamp":1742395740000,"open":1845.189,"high":1845.189,"low":1845.189,"close":1845.189,"volume":0.007199999876320362},{"timestamp":1742395860000,"open":1845.189,"high":1845.279,"low":1845.189,"close":1845.279,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":1845.279,"high":1845.279,"low":1845.279,"close":1845.279,"volume":0.004800000227987766},{"timestamp":1742396040000,"open":1845.279,"high":1845.629,"low":1845.279,"close":1845.629,"volume":0.007199999876320362},{"timestamp":1742396100000,"open":1845.789,"high":1845.939,"low":1845.789,"close":1845.939,"volume":0.004800000227987766},{"timestamp":1742396160000,"open":1846.099,"high":1846.579,"low":1839.029,"close":1839.029,"volume":0.00989999994635582},{"timestamp":1742396340000,"open":1839.029,"high":1839.029,"low":1839.029,"close":1839.029,"volume":0.002400000113993883},{"timestamp":1742396400000,"open":1839.029,"high":1839.029,"low":1839.029,"close":1839.029,"volume":0.002400000113993883},{"timestamp":1742396460000,"open":1844.119,"high":1845.099,"low":1844.119,"close":1845.099,"volume":0.00570000009611249},{"timestamp":1742396520000,"open":1845.279,"high":1845.279,"low":1845.279,"close":1845.279,"volume":0.002400000113993883},{"timestamp":1742396760000,"open":1845.279,"high":1845.279,"low":1845.279,"close":1845.279,"volume":0.002400000113993883},{"timestamp":1742396940000,"open":1839.029,"high":1843.939,"low":1839.029,"close":1843.939,"volume":0.01769999973475933},{"timestamp":1742397000000,"open":1843.739,"high":1843.739,"low":1843.739,"close":1843.739,"volume":0.002400000113993883},{"timestamp":1742397120000,"open":1843.739,"high":1843.739,"low":1843.739,"close":1843.739,"volume":0.002400000113993883},{"timestamp":1742397180000,"open":1844.849,"high":1844.849,"low":1844.849,"close":1844.849,"volume":0.002400000113993883},{"timestamp":1742397300000,"open":1844.859,"high":1845.329,"low":1844.859,"close":1845.329,"volume":0.008100000210106373},{"timestamp":1742397360000,"open":1845.449,"high":1846.079,"low":1845.449,"close":1846.079,"volume":0.014399999752640724},{"timestamp":1742397420000,"open":1846.139,"high":1846.139,"low":1839.049,"close":1839.049,"volume":0.008100000210106373},{"timestamp":1742397540000,"open":1839.049,"high":1842.459,"low":1837.109,"close":1842.459,"volume":0.008100000210106373},{"timestamp":1742397600000,"open":1837.109,"high":1842.319,"low":1837.109,"close":1842.319,"volume":0.004800000227987766},{"timestamp":1742397660000,"open":1842.369,"high":1842.369,"low":1842.369,"close":1842.369,"volume":0.002400000113993883},{"timestamp":1742397780000,"open":1842.549,"high":1842.549,"low":1842.549,"close":1842.549,"volume":0.004800000227987766},{"timestamp":1742397900000,"open":1842.549,"high":1842.549,"low":1842.549,"close":1842.549,"volume":0.002400000113993883},{"timestamp":1742398080000,"open":1842.549,"high":1842.549,"low":1842.369,"close":1842.369,"volume":0.007199999876320362},{"timestamp":1742398440000,"open":1842.489,"high":1842.489,"low":1842.369,"close":1842.489,"volume":0.007199999876320362},{"timestamp":1742398500000,"open":1835.209,"high":1835.209,"low":1835.209,"close":1835.209,"volume":0.009600000455975533},{"timestamp":1742398560000,"open":1835.209,"high":1840.079,"low":1835.209,"close":1835.329,"volume":0.009600000455975533},{"timestamp":1742398620000,"open":1840.599,"high":1840.599,"low":1840.599,"close":1840.599,"volume":0.002400000113993883},{"timestamp":1742398740000,"open":1840.399,"high":1840.399,"low":1840.399,"close":1840.399,"volume":0.002400000113993883},{"timestamp":1742398800000,"open":1840.839,"high":1840.839,"low":1840.839,"close":1840.839,"volume":0.002400000113993883},{"timestamp":1742398860000,"open":1841.489,"high":1842.319,"low":1841.489,"close":1842.319,"volume":0.009600000455975533},{"timestamp":1742399100000,"open":1842.319,"high":1842.319,"low":1842.319,"close":1842.319,"volume":0.002400000113993883},{"timestamp":1742399160000,"open":1842.599,"high":1842.599,"low":1842.409,"close":1842.409,"volume":0.004800000227987766},{"timestamp":1742399220000,"open":1842.889,"high":1843.599,"low":1842.889,"close":1843.599,"volume":0.0032999999821186066},{"timestamp":1742399280000,"open":1843.369,"high":1844.599,"low":1843.369,"close":1844.599,"volume":0.009600000455975533},{"timestamp":1742399520000,"open":1844.599,"high":1844.599,"low":1844.599,"close":1844.599,"volume":0.002400000113993883},{"timestamp":1742399580000,"open":1844.379,"high":1845.639,"low":1844.379,"close":1845.639,"volume":0.009600000455975533},{"timestamp":1742399640000,"open":1845.639,"high":1845.809,"low":1845.639,"close":1845.809,"volume":0.004800000227987766},{"timestamp":1742399820000,"open":1845.809,"high":1845.809,"low":1845.809,"close":1845.809,"volume":0.002400000113993883},{"timestamp":1742400000000,"open":1845.639,"high":1845.639,"low":1845.639,"close":1845.639,"volume":0.002400000113993883},{"timestamp":1742400060000,"open":1845.639,"high":1845.639,"low":1845.639,"close":1845.639,"volume":0.002400000113993883},{"timestamp":1742400240000,"open":1845.639,"high":1845.639,"low":1845.639,"close":1845.639,"volume":0.002400000113993883},{"timestamp":1742400540000,"open":1845.639,"high":1849.779,"low":1845.639,"close":1849.779,"volume":0.020099999383091927},{"timestamp":1742400600000,"open":1849.779,"high":1849.779,"low":1849.779,"close":1849.779,"volume":0.002400000113993883},{"timestamp":1742400720000,"open":1849.779,"high":1849.779,"low":1849.729,"close":1849.729,"volume":0.0032999999821186066},{"timestamp":1742400780000,"open":1845.809,"high":1849.409,"low":1845.809,"close":1849.409,"volume":0.012000000104308128},{"timestamp":1742400840000,"open":1845.809,"high":1848.269,"low":1845.809,"close":1848.269,"volume":0.007199999876320362},{"timestamp":1742400960000,"open":1848.289,"high":1848.289,"low":1845.809,"close":1847.569,"volume":0.00570000009611249},{"timestamp":1742401020000,"open":1847.579,"high":1847.759,"low":1847.579,"close":1847.759,"volume":0.0032999999821186066},{"timestamp":1742401080000,"open":1847.759,"high":1847.759,"low":1847.759,"close":1847.759,"volume":0.002400000113993883},{"timestamp":1742401140000,"open":1847.759,"high":1847.759,"low":1847.579,"close":1847.579,"volume":0.004800000227987766},{"timestamp":1742401200000,"open":1847.429,"high":1847.429,"low":1842.469,"close":1847.079,"volume":0.02160000056028366},{"timestamp":1742401260000,"open":1847.089,"high":1847.089,"low":1847.079,"close":1847.079,"volume":0.004800000227987766},{"timestamp":1742401320000,"open":1847.079,"high":1847.079,"low":1847.079,"close":1847.079,"volume":0.002400000113993883},{"timestamp":1742401440000,"open":1847.079,"high":1847.079,"low":1847.079,"close":1847.079,"volume":0.002400000113993883},{"timestamp":1742401620000,"open":1847.079,"high":1847.079,"low":1847.079,"close":1847.079,"volume":0.002400000113993883},{"timestamp":1742401740000,"open":1847.079,"high":1847.079,"low":1847.079,"close":1847.079,"volume":0.002400000113993883},{"timestamp":1742401800000,"open":1847.419,"high":1847.419,"low":1847.419,"close":1847.419,"volume":0.008100000210106373},{"timestamp":1742401860000,"open":1847.079,"high":1847.319,"low":1847.079,"close":1847.319,"volume":0.004800000227987766},{"timestamp":1742402100000,"open":1847.409,"high":1847.409,"low":1847.409,"close":1847.409,"volume":0.002400000113993883},{"timestamp":1742402160000,"open":1847.399,"high":1847.959,"low":1847.239,"close":1847.959,"volume":0.012000000104308128},{"timestamp":1742402220000,"open":1848.049,"high":1848.529,"low":1842.439,"close":1842.439,"volume":0.01679999940097332},{"timestamp":1742402280000,"open":1842.439,"high":1847.929,"low":1842.439,"close":1847.929,"volume":0.004800000227987766},{"timestamp":1742402340000,"open":1847.929,"high":1848.049,"low":1842.889,"close":1847.929,"volume":0.008999999612569809},{"timestamp":1742402400000,"open":1848.669,"high":1848.669,"low":1848.669,"close":1848.669,"volume":0.002400000113993883},{"timestamp":1742402460000,"open":1848.479,"high":1848.479,"low":1848.479,"close":1848.479,"volume":0.002400000113993883},{"timestamp":1742402580000,"open":1848.699,"high":1850.069,"low":1848.699,"close":1850.069,"volume":0.00570000009611249},{"timestamp":1742402700000,"open":1850.069,"high":1850.969,"low":1850.069,"close":1850.969,"volume":0.0032999999821186066},{"timestamp":1742402760000,"open":1851.139,"high":1851.139,"low":1851.139,"close":1851.139,"volume":0.002400000113993883},{"timestamp":1742402820000,"open":1851.139,"high":1851.139,"low":1851.139,"close":1851.139,"volume":0.004800000227987766},{"timestamp":1742403000000,"open":1850.969,"high":1850.969,"low":1850.969,"close":1850.969,"volume":0.002400000113993883},{"timestamp":1742403060000,"open":1851.139,"high":1851.829,"low":1851.139,"close":1851.659,"volume":0.00570000009611249},{"timestamp":1742403120000,"open":1851.659,"high":1851.659,"low":1851.659,"close":1851.659,"volume":0.002400000113993883},{"timestamp":1742403420000,"open":1851.659,"high":1851.659,"low":1851.139,"close":1851.139,"volume":0.00570000009611249},{"timestamp":1742403660000,"open":1851.139,"high":1851.139,"low":1851.139,"close":1851.139,"volume":0.002400000113993883},{"timestamp":1742403720000,"open":1847.939,"high":1851.139,"low":1847.939,"close":1847.939,"volume":0.00570000009611249},{"timestamp":1742403780000,"open":1847.939,"high":1847.939,"low":1847.939,"close":1847.939,"volume":0.004800000227987766},{"timestamp":1742403840000,"open":1847.939,"high":1847.939,"low":1847.939,"close":1847.939,"volume":0.004800000227987766},{"timestamp":1742403900000,"open":1847.939,"high":1849.189,"low":1847.939,"close":1849.189,"volume":0.007199999876320362},{"timestamp":1742403960000,"open":1849.509,"high":1849.509,"low":1849.189,"close":1849.189,"volume":0.00570000009611249},{"timestamp":1742404020000,"open":1845.129,"high":1845.129,"low":1845.129,"close":1845.129,"volume":0.002400000113993883},{"timestamp":1742404260000,"open":1843.769,"high":1843.769,"low":1843.769,"close":1843.769,"volume":0.002400000113993883},{"timestamp":1742404380000,"open":1846.499,"high":1846.499,"low":1846.499,"close":1846.499,"volume":0.002400000113993883},{"timestamp":1742404440000,"open":1846.499,"high":1846.499,"low":1846.499,"close":1846.499,"volume":0.002400000113993883},{"timestamp":1742404500000,"open":1846.349,"high":1846.349,"low":1846.349,"close":1846.349,"volume":0.002400000113993883},{"timestamp":1742404560000,"open":1842.419,"high":1842.419,"low":1842.419,"close":1842.419,"volume":0.004800000227987766},{"timestamp":1742404620000,"open":1845.579,"high":1845.579,"low":1845.579,"close":1845.579,"volume":0.004800000227987766},{"timestamp":1742405100000,"open":1845.579,"high":1845.579,"low":1845.579,"close":1845.579,"volume":0.002400000113993883},{"timestamp":1742405280000,"open":1845.579,"high":1845.579,"low":1845.579,"close":1845.579,"volume":0.007199999876320362},{"timestamp":1742405400000,"open":1840.889,"high":1840.889,"low":1839.459,"close":1839.459,"volume":0.019200000911951065},{"timestamp":1742405640000,"open":1843.269,"high":1843.269,"low":1843.269,"close":1843.269,"volume":0.002400000113993883},{"timestamp":1742405700000,"open":1839.459,"high":1839.459,"low":1839.459,"close":1839.459,"volume":0.002400000113993883},{"timestamp":1742405820000,"open":1843.489,"high":1843.489,"low":1843.489,"close":1843.489,"volume":0.0032999999821186066},{"timestamp":1742405880000,"open":1845.599,"high":1845.599,"low":1845.599,"close":1845.599,"volume":0.002400000113993883},{"timestamp":1742406060000,"open":1843.489,"high":1843.489,"low":1843.489,"close":1843.489,"volume":0.004800000227987766},{"timestamp":1742406120000,"open":1843.489,"high":1843.489,"low":1843.489,"close":1843.489,"volume":0.007199999876320362},{"timestamp":1742406300000,"open":1843.489,"high":1843.489,"low":1839.929,"close":1839.929,"volume":0.004800000227987766},{"timestamp":1742406360000,"open":1839.929,"high":1839.929,"low":1839.929,"close":1839.929,"volume":0.002400000113993883},{"timestamp":1742406420000,"open":1839.929,"high":1842.399,"low":1839.929,"close":1842.399,"volume":0.004800000227987766},{"timestamp":1742406480000,"open":1839.929,"high":1839.929,"low":1839.929,"close":1839.929,"volume":0.004800000227987766},{"timestamp":1742406540000,"open":1839.929,"high":1839.929,"low":1839.929,"close":1839.929,"volume":0.007199999876320362},{"timestamp":1742406660000,"open":1840.139,"high":1840.139,"low":1840.139,"close":1840.139,"volume":0.002400000113993883},{"timestamp":1742406780000,"open":1839.929,"high":1839.929,"low":1836.179,"close":1836.969,"volume":0.02160000056028366},{"timestamp":1742406840000,"open":1836.969,"high":1836.969,"low":1836.969,"close":1836.969,"volume":0.004800000227987766},{"timestamp":1742406900000,"open":1838.579,"high":1838.579,"low":1838.579,"close":1838.579,"volume":0.002400000113993883},{"timestamp":1742406960000,"open":1836.179,"high":1836.179,"low":1833.239,"close":1833.239,"volume":0.009600000455975533},{"timestamp":1742407020000,"open":1840.119,"high":1840.119,"low":1833.079,"close":1834.459,"volume":0.015300000086426735},{"timestamp":1742407080000,"open":1841.679,"high":1841.679,"low":1835.879,"close":1835.879,"volume":0.004800000227987766},{"timestamp":1742407140000,"open":1835.879,"high":1835.879,"low":1834.369,"close":1834.369,"volume":0.007199999876320362},{"timestamp":1742407200000,"open":1828.259,"high":1831.819,"low":1822.279,"close":1831.819,"volume":0.017400000244379044},{"timestamp":1742407260000,"open":1837.659,"high":1837.659,"low":1830.129,"close":1830.129,"volume":0.007199999876320362},{"timestamp":1742407380000,"open":1833.189,"high":1837.119,"low":1833.189,"close":1837.119,"volume":0.0032999999821186066},{"timestamp":1742407440000,"open":1837.119,"high":1837.189,"low":1837.119,"close":1837.189,"volume":0.0032999999821186066},{"timestamp":1742407500000,"open":1831.929,"high":1838.099,"low":1831.929,"close":1838.099,"volume":0.0032999999821186066},{"timestamp":1742407740000,"open":1838.099,"high":1838.099,"low":1838.099,"close":1838.099,"volume":0.002400000113993883},{"timestamp":1742407800000,"open":1838.309,"high":1840.129,"low":1838.309,"close":1840.129,"volume":0.006599999964237213},{"timestamp":1742407860000,"open":1841.639,"high":1842.909,"low":1841.419,"close":1842.909,"volume":0.008100000210106373},{"timestamp":1742407920000,"open":1842.909,"high":1842.909,"low":1842.909,"close":1842.909,"volume":0.002400000113993883},{"timestamp":1742407980000,"open":1843.319,"high":1843.459,"low":1842.889,"close":1843.459,"volume":0.01140000019222498},{"timestamp":1742408040000,"open":1843.449,"high":1843.459,"low":1838.309,"close":1843.459,"volume":0.012000000104308128},{"timestamp":1742408100000,"open":1843.459,"high":1843.479,"low":1838.309,"close":1843.479,"volume":0.00570000009611249},{"timestamp":1742408160000,"open":1843.479,"high":1843.489,"low":1843.479,"close":1843.489,"volume":0.0032999999821186066},{"timestamp":1742408220000,"open":1843.489,"high":1843.489,"low":1838.309,"close":1838.309,"volume":0.007199999876320362},{"timestamp":1742408340000,"open":1840.359,"high":1841.899,"low":1838.309,"close":1841.899,"volume":0.014399999752640724},{"timestamp":1742408400000,"open":1841.899,"high":1842.799,"low":1838.309,"close":1838.309,"volume":0.016200000420212746},{"timestamp":1742408520000,"open":1838.309,"high":1838.309,"low":1838.309,"close":1838.309,"volume":0.002400000113993883},{"timestamp":1742408640000,"open":1840.369,"high":1840.369,"low":1838.309,"close":1838.309,"volume":0.004800000227987766},{"timestamp":1742408760000,"open":1836.699,"high":1836.699,"low":1836.699,"close":1836.699,"volume":0.002400000113993883},{"timestamp":1742408940000,"open":1842.309,"high":1842.309,"low":1836.699,"close":1840.829,"volume":0.00570000009611249},{"timestamp":1742409000000,"open":1836.699,"high":1840.829,"low":1836.699,"close":1840.829,"volume":0.004800000227987766},{"timestamp":1742409060000,"open":1836.699,"high":1843.879,"low":1836.699,"close":1843.879,"volume":0.017999999225139618},{"timestamp":1742409120000,"open":1841.939,"high":1846.539,"low":1841.939,"close":1846.539,"volume":0.01140000019222498},{"timestamp":1742409180000,"open":1846.479,"high":1846.479,"low":1843.199,"close":1843.199,"volume":0.007199999876320362},{"timestamp":1742409240000,"open":1843.199,"high":1843.199,"low":1843.199,"close":1843.199,"volume":0.004800000227987766},{"timestamp":1742409300000,"open":1843.199,"high":1843.199,"low":1843.199,"close":1843.199,"volume":0.004800000227987766},{"timestamp":1742409480000,"open":1844.259,"high":1844.259,"low":1844.259,"close":1844.259,"volume":0.002400000113993883},{"timestamp":1742409540000,"open":1844.259,"high":1844.259,"low":1840.699,"close":1840.699,"volume":0.014399999752640724},{"timestamp":1742409600000,"open":1840.699,"high":1840.699,"low":1840.699,"close":1840.699,"volume":0.012000000104308128},{"timestamp":1742409660000,"open":1840.699,"high":1841.479,"low":1840.699,"close":1841.479,"volume":0.008100000210106373},{"timestamp":1742409720000,"open":1841.479,"high":1841.479,"low":1841.479,"close":1841.479,"volume":0.002400000113993883},{"timestamp":1742409780000,"open":1841.479,"high":1842.939,"low":1841.479,"close":1842.939,"volume":0.009600000455975533},{"timestamp":1742409840000,"open":1844.659,"high":1844.659,"low":1841.479,"close":1844.489,"volume":0.008999999612569809},{"timestamp":1742409960000,"open":1842.949,"high":1842.949,"low":1841.479,"close":1841.479,"volume":0.007199999876320362},{"timestamp":1742410020000,"open":1844.289,"high":1844.289,"low":1844.289,"close":1844.289,"volume":0.002400000113993883},{"timestamp":1742410080000,"open":1844.289,"high":1844.309,"low":1844.289,"close":1844.309,"volume":0.004800000227987766},{"timestamp":1742410140000,"open":1844.489,"high":1844.489,"low":1844.279,"close":1844.279,"volume":0.007199999876320362},{"timestamp":1742410260000,"open":1844.489,"high":1844.489,"low":1844.489,"close":1844.489,"volume":0.002400000113993883},{"timestamp":1742410320000,"open":1844.489,"high":1846.429,"low":1844.489,"close":1846.429,"volume":0.020099999383091927},{"timestamp":1742410380000,"open":1847.619,"high":1847.619,"low":1847.619,"close":1847.619,"volume":0.00570000009611249},{"timestamp":1742410500000,"open":1847.619,"high":1847.619,"low":1847.429,"close":1847.439,"volume":0.014399999752640724},{"timestamp":1742410620000,"open":1848.509,"high":1848.679,"low":1848.509,"close":1848.679,"volume":0.004800000227987766},{"timestamp":1742410740000,"open":1848.509,"high":1848.509,"low":1844.679,"close":1844.679,"volume":0.007199999876320362},{"timestamp":1742410800000,"open":1844.679,"high":1846.009,"low":1844.489,"close":1846.009,"volume":0.023399999365210533},{"timestamp":1742410860000,"open":1846.009,"high":1846.009,"low":1846.009,"close":1846.009,"volume":0.002400000113993883},{"timestamp":1742410920000,"open":1845.269,"high":1845.269,"low":1845.269,"close":1845.269,"volume":0.002400000113993883},{"timestamp":1742410980000,"open":1845.479,"high":1846.679,"low":1845.269,"close":1845.269,"volume":0.008100000210106373},{"timestamp":1742411040000,"open":1846.669,"high":1846.699,"low":1846.669,"close":1846.699,"volume":0.010499999858438969},{"timestamp":1742411100000,"open":1846.699,"high":1846.699,"low":1845.269,"close":1845.269,"volume":0.004800000227987766},{"timestamp":1742411160000,"open":1844.489,"high":1850.379,"low":1844.489,"close":1850.379,"volume":0.013799999840557575},{"timestamp":1742411220000,"open":1848.789,"high":1848.789,"low":1848.789,"close":1848.789,"volume":0.007199999876320362},{"timestamp":1742411280000,"open":1848.949,"high":1848.949,"low":1848.949,"close":1848.949,"volume":0.002400000113993883},{"timestamp":1742411340000,"open":1848.969,"high":1850.659,"low":1848.949,"close":1850.659,"volume":0.012900000438094139},{"timestamp":1742411400000,"open":1850.659,"high":1850.879,"low":1850.659,"close":1850.879,"volume":0.00570000009611249},{"timestamp":1742411460000,"open":1850.909,"high":1853.149,"low":1850.909,"close":1852.949,"volume":0.010499999858438969},{"timestamp":1742411520000,"open":1851.289,"high":1851.339,"low":1851.289,"close":1851.339,"volume":0.008100000210106373},{"timestamp":1742411580000,"open":1851.339,"high":1851.339,"low":1851.289,"close":1851.289,"volume":0.009600000455975533},{"timestamp":1742411640000,"open":1851.279,"high":1851.349,"low":1851.279,"close":1851.349,"volume":0.0032999999821186066},{"timestamp":1742411760000,"open":1851.349,"high":1851.349,"low":1851.349,"close":1851.349,"volume":0.002400000113993883},{"timestamp":1742411820000,"open":1851.349,"high":1851.359,"low":1851.349,"close":1851.349,"volume":0.01679999940097332},{"timestamp":1742411940000,"open":1852.229,"high":1852.229,"low":1852.229,"close":1852.229,"volume":0.0032999999821186066},{"timestamp":1742412000000,"open":1852.229,"high":1853.019,"low":1851.349,"close":1851.349,"volume":0.009600000455975533},{"timestamp":1742412060000,"open":1851.279,"high":1851.279,"low":1851.279,"close":1851.279,"volume":0.004800000227987766},{"timestamp":1742412120000,"open":1851.279,"high":1852.229,"low":1851.279,"close":1851.279,"volume":0.014399999752640724},{"timestamp":1742412180000,"open":1851.279,"high":1851.279,"low":1843.559,"close":1847.379,"volume":0.012900000438094139},{"timestamp":1742412240000,"open":1844.119,"high":1845.799,"low":1844.119,"close":1844.119,"volume":0.010499999858438969},{"timestamp":1742412300000,"open":1850.432,"high":1850.779,"low":1844.119,"close":1844.119,"volume":0.00570000009611249},{"timestamp":1742412360000,"open":1844.119,"high":1844.119,"low":1844.119,"close":1844.119,"volume":0.012000000104308128},{"timestamp":1742412420000,"open":1849.039,"high":1849.039,"low":1842.649,"close":1842.649,"volume":0.025800000876188278},{"timestamp":1742412480000,"open":1842.649,"high":1847.739,"low":1842.649,"close":1847.739,"volume":0.02280000038444996},{"timestamp":1742412540000,"open":1847.579,"high":1847.739,"low":1847.579,"close":1847.739,"volume":0.0032999999821186066},{"timestamp":1742412600000,"open":1847.739,"high":1848.999,"low":1847.739,"close":1848.999,"volume":0.008999999612569809},{"timestamp":1742412660000,"open":1849.009,"high":1850.139,"low":1849.009,"close":1850.139,"volume":0.006599999964237213},{"timestamp":1742412720000,"open":1850.139,"high":1851.209,"low":1850.139,"close":1850.139,"volume":0.010499999858438969},{"timestamp":1742412780000,"open":1849.959,"high":1849.959,"low":1849.959,"close":1849.959,"volume":0.002400000113993883},{"timestamp":1742412840000,"open":1849.959,"high":1850.149,"low":1849.959,"close":1850.149,"volume":0.00570000009611249},{"timestamp":1742412900000,"open":1851.599,"high":1851.599,"low":1850.159,"close":1850.159,"volume":0.01679999940097332},{"timestamp":1742413020000,"open":1850.159,"high":1850.229,"low":1850.159,"close":1850.229,"volume":0.01140000019222498},{"timestamp":1742413080000,"open":1850.829,"high":1850.879,"low":1850.229,"close":1850.879,"volume":0.013799999840557575},{"timestamp":1742413140000,"open":1850.939,"high":1850.939,"low":1850.939,"close":1850.939,"volume":0.0008999999845400453},{"timestamp":1742413200000,"open":1850.939,"high":1850.949,"low":1850.939,"close":1850.949,"volume":0.014399999752640724},{"timestamp":1742413260000,"open":1850.949,"high":1851.129,"low":1850.949,"close":1851.129,"volume":0.010499999858438969},{"timestamp":1742413320000,"open":1851.129,"high":1851.139,"low":1850.949,"close":1850.969,"volume":0.015300000086426735},{"timestamp":1742413380000,"open":1850.979,"high":1850.999,"low":1850.969,"close":1850.969,"volume":0.02969999983906746},{"timestamp":1742413440000,"open":1850.969,"high":1851.589,"low":1850.969,"close":1851.589,"volume":0.008100000210106373},{"timestamp":1742413500000,"open":1851.589,"high":1851.589,"low":1851.589,"close":1851.589,"volume":0.009600000455975533},{"timestamp":1742413560000,"open":1851.599,"high":1851.599,"low":1851.599,"close":1851.599,"volume":0.0008999999845400453},{"timestamp":1742413620000,"open":1851.589,"high":1851.609,"low":1851.589,"close":1851.609,"volume":0.019200000911951065},{"timestamp":1742413680000,"open":1851.589,"high":1853.219,"low":1851.589,"close":1851.609,"volume":0.01140000019222498},{"timestamp":1742413740000,"open":1852.039,"high":1852.049,"low":1851.589,"close":1852.049,"volume":0.012900000438094139},{"timestamp":1742413800000,"open":1851.63,"high":1851.63,"low":1845.439,"close":1850.039,"volume":0.013799999840557575},{"timestamp":1742413860000,"open":1843.939,"high":1847.189,"low":1842.469,"close":1847.189,"volume":0.010499999858438969},{"timestamp":1742413920000,"open":1847.189,"high":1847.389,"low":1847.189,"close":1847.189,"volume":0.01769999973475933},{"timestamp":1742413980000,"open":1847.189,"high":1847.409,"low":1847.189,"close":1847.409,"volume":0.015300000086426735},{"timestamp":1742414040000,"open":1847.409,"high":1847.919,"low":1847.189,"close":1847.919,"volume":0.03240000084042549},{"timestamp":1742414100000,"open":1840.819,"high":1850.859,"low":1840.819,"close":1850.859,"volume":0.021299999207258224},{"timestamp":1742414160000,"open":1848.709,"high":1848.739,"low":1848.709,"close":1848.709,"volume":0.012900000438094139},{"timestamp":1742414220000,"open":1850.659,"high":1851.089,"low":1843.819,"close":1843.819,"volume":0.02280000038444996},{"timestamp":1742414280000,"open":1843.819,"high":1843.819,"low":1843.819,"close":1843.819,"volume":0.01679999940097332},{"timestamp":1742414340000,"open":1843.819,"high":1849.539,"low":1843.819,"close":1843.819,"volume":0.041099999099969864}]