[{"timestamp":1742342400000,"open":1952.3,"high":1955.4,"low":1947.8,"close":1954.8,"volume":0.38420000672340393},{"timestamp":1742342460000,"open":1954.5,"high":1957.4,"low":1953.4,"close":1955.9,"volume":0.4068000018596649},{"timestamp":1742342520000,"open":1956.3,"high":1956.4,"low":1952.8,"close":1952.8,"volume":0.24860000610351562},{"timestamp":1742342580000,"open":1955.8,"high":1957,"low":1952.8,"close":1956.8,"volume":0.1581999957561493},{"timestamp":1742342640000,"open":1956.8,"high":1956.9,"low":1956.8,"close":1956.9,"volume":0.12430000305175781},{"timestamp":1742342700000,"open":1956.8,"high":1959,"low":1955.8,"close":1955.8,"volume":0.1356000006198883},{"timestamp":1742342760000,"open":1956.3,"high":1958.9,"low":1956.3,"close":1956.3,"volume":0.10170000046491623},{"timestamp":1742342820000,"open":1955.3,"high":1958.3,"low":1955.3,"close":1955.4,"volume":0.1468999981880188},{"timestamp":1742342880000,"open":1955.3,"high":1958.4,"low":1955.3,"close":1955.3,"volume":0.1356000006198883},{"timestamp":1742342940000,"open":1955.3,"high":1960.5,"low":1955.3,"close":1960.5,"volume":0.2712000012397766},{"timestamp":1742343000000,"open":1960.4,"high":1963.9,"low":1958.4,"close":1960.3,"volume":0.3163999915122986},{"timestamp":1742343060000,"open":1964.3,"high":1964.4,"low":1958.4,"close":1958.4,"volume":0.33899998664855957},{"timestamp":1742343120000,"open":1964.3,"high":1965.8,"low":1958.4,"close":1964.9,"volume":0.1581999957561493},{"timestamp":1742343180000,"open":1965,"high":1967.8,"low":1964.9,"close":1965.9,"volume":0.3276999890804291},{"timestamp":1742343240000,"open":1965.9,"high":1969,"low":1963.4,"close":1963.4,"volume":0.2712000012397766},{"timestamp":1742343300000,"open":1963.3,"high":1966.9,"low":1963.3,"close":1966.3,"volume":0.33899998664855957},{"timestamp":1742343360000,"open":1966.3,"high":1966.9,"low":1966.3,"close":1966.4,"volume":0.1356000006198883},{"timestamp":1742343420000,"open":1966.4,"high":1967.6,"low":1963.9,"close":1963.9,"volume":0.29381999373435974},{"timestamp":1742343480000,"open":1963.8,"high":1965.8,"low":1962.3,"close":1965.8,"volume":0.48590001463890076},{"timestamp":1742343540000,"open":1965.8,"high":1967.8,"low":1962.3,"close":1963.8,"volume":0.4576599895954132},{"timestamp":1742343600000,"open":1963.8,"high":1967.8,"low":1963.8,"close":1967.3,"volume":0.757099986076355},{"timestamp":1742343660000,"open":1964.3,"high":1966.5,"low":1963.7,"close":1963.7,"volume":0.30889999866485596},{"timestamp":1742343720000,"open":1963.8,"high":1965.4,"low":1963.7,"close":1965.4,"volume":0.37290000915527344},{"timestamp":1742343780000,"open":1965.2,"high":1966.3,"low":1964.9,"close":1966.3,"volume":0.21469999849796295},{"timestamp":1742343840000,"open":1966.5,"high":1966.9,"low":1965.5,"close":1965.5,"volume":0.37290000915527344},{"timestamp":1742343900000,"open":1965.6,"high":1965.9,"low":1961.3,"close":1961.8,"volume":0.37290000915527344},{"timestamp":1742343960000,"open":1961.8,"high":1964.9,"low":1961.8,"close":1964.1,"volume":0.22599999606609344},{"timestamp":1742344020000,"open":1964.4,"high":1964.9,"low":1964,"close":1964,"volume":0.3955000042915344},{"timestamp":1742344080000,"open":1964.1,"high":1964.3,"low":1959.8,"close":1963.7,"volume":0.2937999963760376},{"timestamp":1742344140000,"open":1964.5,"high":1965.1,"low":1963.7,"close":1964.8,"volume":0.22599999606609344},{"timestamp":1742344200000,"open":1962.3,"high":1965,"low":1960.4,"close":1960.9,"volume":0.5141599774360657},{"timestamp":1742344260000,"open":1963.7,"high":1963.7,"low":1959.8,"close":1962.9,"volume":0.4068000018596649},{"timestamp":1742344320000,"open":1962.9,"high":1962.9,"low":1958.8,"close":1961.8,"volume":0.3955000042915344},{"timestamp":1742344380000,"open":1962.2,"high":1962.2,"low":1958.3,"close":1962,"volume":0.1581999957561493},{"timestamp":1742344440000,"open":1958.9,"high":1963.8,"low":1958.9,"close":1960.8,"volume":0.2599000036716461},{"timestamp":1742344500000,"open":1963.3,"high":1963.5,"low":1960.3,"close":1963.3,"volume":0.35596001148223877},{"timestamp":1742344560000,"open":1963.7,"high":1964.5,"low":1963.3,"close":1964.5,"volume":0.23165999352931976},{"timestamp":1742344620000,"open":1964.2,"high":1965.9,"low":1963.3,"close":1965.5,"volume":0.37290000915527344},{"timestamp":1742344680000,"open":1965.5,"high":1966.3,"low":1963.3,"close":1965.8,"volume":0.3050999939441681},{"timestamp":1742344740000,"open":1963.3,"high":1964.8,"low":1963.3,"close":1964.8,"volume":0.20340000092983246},{"timestamp":1742344800000,"open":1964.8,"high":1964.9,"low":1961.3,"close":1961.3,"volume":0.2824999988079071},{"timestamp":1742344860000,"open":1965.3,"high":1965.4,"low":1961.3,"close":1962.3,"volume":0.21469999849796295},{"timestamp":1742344920000,"open":1962.3,"high":1965.4,"low":1962.3,"close":1962.3,"volume":0.4293999969959259},{"timestamp":1742344980000,"open":1962.4,"high":1965.5,"low":1962.3,"close":1964.2,"volume":0.37290000915527344},{"timestamp":1742345040000,"open":1964.3,"high":1966,"low":1964.3,"close":1965.8,"volume":0.5763000249862671},{"timestamp":1742345100000,"open":1964.3,"high":1967.3,"low":1964.3,"close":1964.3,"volume":0.22599999606609344},{"timestamp":1742345160000,"open":1964.3,"high":1966.9,"low":1964.3,"close":1964.3,"volume":0.16949999332427979},{"timestamp":1742345220000,"open":1965.9,"high":1966.5,"low":1964.3,"close":1966.4,"volume":0.33899998664855957},{"timestamp":1742345280000,"open":1964.4,"high":1966.9,"low":1964.3,"close":1966.8,"volume":0.2599000036716461},{"timestamp":1742345340000,"open":1967.1,"high":1967.3,"low":1964.3,"close":1965.7,"volume":0.2712000012397766},{"timestamp":1742345400000,"open":1964.3,"high":1966.5,"low":1964.3,"close":1966.3,"volume":0.23729999363422394},{"timestamp":1742345460000,"open":1966.8,"high":1968,"low":1966.3,"close":1967.3,"volume":0.20340000092983246},{"timestamp":1742345520000,"open":1968.3,"high":1968.4,"low":1967.3,"close":1967.3,"volume":0.24860000610351562},{"timestamp":1742345580000,"open":1967.4,"high":1968.4,"low":1967.3,"close":1967.3,"volume":0.16949999332427979},{"timestamp":1742345640000,"open":1968.8,"high":1969.1,"low":1967.3,"close":1967.4,"volume":0.22599999606609344},{"timestamp":1742345700000,"open":1967.7,"high":1968.4,"low":1967.3,"close":1968.3,"volume":0.38420000672340393},{"timestamp":1742345760000,"open":1967.8,"high":1968.9,"low":1967.3,"close":1967.7,"volume":0.3276999890804291},{"timestamp":1742345820000,"open":1967.3,"high":1967.4,"low":1962.8,"close":1965.9,"volume":0.36160001158714294},{"timestamp":1742345880000,"open":1962.8,"high":1965.9,"low":1962.8,"close":1962.8,"volume":0.22599999606609344},{"timestamp":1742345940000,"open":1962.8,"high":1967,"low":1962.8,"close":1965.8,"volume":0.21469999849796295},{"timestamp":1742346000000,"open":1966.4,"high":1966.9,"low":1965.8,"close":1966.8,"volume":0.3955000042915344},{"timestamp":1742346060000,"open":1966.9,"high":1967.6,"low":1965.8,"close":1966.2,"volume":0.36160001158714294},{"timestamp":1742346120000,"open":1966.2,"high":1967.5,"low":1964.3,"close":1964.3,"volume":0.35030001401901245},{"timestamp":1742346180000,"open":1964.3,"high":1966.1,"low":1962.3,"close":1966,"volume":0.2937999963760376},{"timestamp":1742346240000,"open":1965.8,"high":1966,"low":1962.3,"close":1965.7,"volume":0.1356000006198883},{"timestamp":1742346300000,"open":1966.3,"high":1967.1,"low":1963.3,"close":1966.3,"volume":0.2599000036716461},{"timestamp":1742346360000,"open":1966.3,"high":1967.9,"low":1963.8,"close":1963.8,"volume":0.3955000042915344},{"timestamp":1742346420000,"open":1963.8,"high":1966.8,"low":1963.3,"close":1963.8,"volume":0.12430000305175781},{"timestamp":1742346480000,"open":1963.9,"high":1966.6,"low":1961.8,"close":1962.3,"volume":0.3955000042915344},{"timestamp":1742346540000,"open":1962.3,"high":1966,"low":1962.3,"close":1962.4,"volume":0.19210000336170197},{"timestamp":1742346600000,"open":1965.3,"high":1965.9,"low":1962.3,"close":1965.9,"volume":0.1581999957561493},{"timestamp":1742346660000,"open":1962.9,"high":1966.3,"low":1961.9,"close":1961.9,"volume":0.23729999363422394},{"timestamp":1742346720000,"open":1961.8,"high":1965.5,"low":1961.8,"close":1962.3,"volume":0.23729999363422394},{"timestamp":1742346780000,"open":1962.3,"high":1965,"low":1962.3,"close":1964.8,"volume":0.22599999606609344},{"timestamp":1742346840000,"open":1964.8,"high":1965.1,"low":1961.8,"close":1964.8,"volume":0.4180999994277954},{"timestamp":1742346900000,"open":1964.7,"high":1965.1,"low":1961.8,"close":1965,"volume":0.38420000672340393},{"timestamp":1742346960000,"open":1964.7,"high":1966.9,"low":1962.8,"close":1962.9,"volume":0.37290000915527344},{"timestamp":1742347020000,"open":1962.8,"high":1966.1,"low":1962.8,"close":1966.1,"volume":0.38420000672340393},{"timestamp":1742347080000,"open":1966,"high":1966,"low":1962.8,"close":1962.8,"volume":0.1581999957561493},{"timestamp":1742347140000,"open":1962.8,"high":1965.8,"low":1962.8,"close":1965.2,"volume":0.3050999939441681},{"timestamp":1742347200000,"open":1965.3,"high":1967,"low":1963.3,"close":1966.9,"volume":0.22599999606609344},{"timestamp":1742347260000,"open":1963.8,"high":1967,"low":1963.8,"close":1967,"volume":0.12430000305175781},{"timestamp":1742347320000,"open":1966.9,"high":1967,"low":1962.3,"close":1965.8,"volume":0.4406999945640564},{"timestamp":1742347380000,"open":1965.8,"high":1966.4,"low":1965.7,"close":1965.7,"volume":0.36160001158714294},{"timestamp":1742347440000,"open":1965.7,"high":1965.7,"low":1961.8,"close":1964.7,"volume":0.5198000073432922},{"timestamp":1742347500000,"open":1964.9,"high":1965.3,"low":1961.8,"close":1964.8,"volume":0.10170000046491623},{"timestamp":1742347560000,"open":1966,"high":1966.1,"low":1964.8,"close":1964.8,"volume":0.21469999849796295},{"timestamp":1742347620000,"open":1964.8,"high":1966.4,"low":1964.8,"close":1964.9,"volume":0.2712000012397766},{"timestamp":1742347680000,"open":1964.9,"high":1967,"low":1964.8,"close":1964.8,"volume":0.3163999915122986},{"timestamp":1742347740000,"open":1964.8,"high":1967,"low":1964.8,"close":1966.9,"volume":0.35030001401901245},{"timestamp":1742347800000,"open":1966.9,"high":1966.9,"low":1964.8,"close":1964.9,"volume":0.1581999957561493},{"timestamp":1742347860000,"open":1964.8,"high":1967,"low":1964.8,"close":1966.8,"volume":0.18080000579357147},{"timestamp":1742347920000,"open":1966.8,"high":1966.9,"low":1964.8,"close":1964.9,"volume":0.1468999981880188},{"timestamp":1742347980000,"open":1964.8,"high":1967.4,"low":1964.8,"close":1964.8,"volume":0.3955000042915344},{"timestamp":1742348040000,"open":1964.8,"high":1967.4,"low":1964.8,"close":1966.8,"volume":0.3276999890804291},{"timestamp":1742348100000,"open":1966.7,"high":1967.9,"low":1964.8,"close":1967.2,"volume":0.4068000018596649},{"timestamp":1742348160000,"open":1967.2,"high":1968.1,"low":1967.2,"close":1967.2,"volume":0.2599000036716461},{"timestamp":1742348220000,"open":1967.3,"high":1968,"low":1964.8,"close":1967.4,"volume":0.4745999872684479},{"timestamp":1742348280000,"open":1967.3,"high":1968,"low":1964.8,"close":1967.4,"volume":0.5084999799728394},{"timestamp":1742348340000,"open":1967.9,"high":1967.9,"low":1964.8,"close":1964.9,"volume":0.21469999849796295},{"timestamp":1742348400000,"open":1964.8,"high":1966.7,"low":1964.8,"close":1964.8,"volume":0.11299999803304672},{"timestamp":1742348460000,"open":1966.8,"high":1967,"low":1964.8,"close":1964.8,"volume":0.18080000579357147},{"timestamp":1742348520000,"open":1967.3,"high":1967.3,"low":1964.8,"close":1966.7,"volume":0.5480599999427795},{"timestamp":1742348580000,"open":1966.7,"high":1967,"low":1964.8,"close":1964.9,"volume":0.4406999945640564},{"timestamp":1742348640000,"open":1964.8,"high":1967.5,"low":1964.8,"close":1964.9,"volume":0.2937999963760376},{"timestamp":1742348700000,"open":1967.3,"high":1967.4,"low":1964.8,"close":1966.2,"volume":0.38420000672340393},{"timestamp":1742348760000,"open":1966.2,"high":1966.2,"low":1964.8,"close":1964.8,"volume":0.20340000092983246},{"timestamp":1742348820000,"open":1966.3,"high":1966.8,"low":1964.8,"close":1964.9,"volume":0.2599000036716461},{"timestamp":1742348880000,"open":1966.7,"high":1966.8,"low":1964.8,"close":1966.8,"volume":0.4180999994277954},{"timestamp":1742348940000,"open":1966.8,"high":1966.9,"low":1964.8,"close":1964.9,"volume":0.24860000610351562},{"timestamp":1742349000000,"open":1966.8,"high":1967.1,"low":1964.8,"close":1967,"volume":0.49720001220703125},{"timestamp":1742349060000,"open":1966.9,"high":1968.6,"low":1964.8,"close":1965.3,"volume":0.36160001158714294},{"timestamp":1742349120000,"open":1965.4,"high":1968.3,"low":1965.3,"close":1965.8,"volume":0.19210000336170197},{"timestamp":1742349180000,"open":1965.8,"high":1968.2,"low":1964.8,"close":1967.7,"volume":0.3446600139141083},{"timestamp":1742349240000,"open":1964.9,"high":1969.3,"low":1964.9,"close":1968.9,"volume":0.1864600032567978},{"timestamp":1742349360000,"open":1969,"high":1969,"low":1964.8,"close":1965.4,"volume":0.24860000610351562},{"timestamp":1742349420000,"open":1965.4,"high":1968.4,"low":1964.8,"close":1964.9,"volume":0.3276999890804291},{"timestamp":1742349480000,"open":1964.8,"high":1967.9,"low":1964.8,"close":1964.8,"volume":0.10170000046491623},{"timestamp":1742349540000,"open":1964.9,"high":1964.9,"low":1964.8,"close":1964.9,"volume":0.1356000006198883},{"timestamp":1742349600000,"open":1964.8,"high":1967.7,"low":1964.8,"close":1964.8,"volume":0.1581999957561493},{"timestamp":1742349660000,"open":1964.9,"high":1967.9,"low":1964.8,"close":1964.9,"volume":0.22599999606609344},{"timestamp":1742349720000,"open":1964.8,"high":1966.6,"low":1964.8,"close":1964.8,"volume":0.49720001220703125},{"timestamp":1742349780000,"open":1964.8,"high":1965.4,"low":1964.8,"close":1965.2,"volume":0.12430000305175781},{"timestamp":1742349840000,"open":1965.2,"high":1965.5,"low":1964.8,"close":1964.8,"volume":0.09040000289678574},{"timestamp":1742349900000,"open":1965.9,"high":1966.6,"low":1964.8,"close":1964.9,"volume":0.22599999606609344},{"timestamp":1742349960000,"open":1966.8,"high":1967,"low":1964.8,"close":1966.4,"volume":0.20340000092983246},{"timestamp":1742350020000,"open":1966.4,"high":1966.7,"low":1964.8,"close":1966.7,"volume":0.4350599944591522},{"timestamp":1742350080000,"open":1967,"high":1967,"low":1964.8,"close":1964.8,"volume":0.1356000006198883},{"timestamp":1742350140000,"open":1966.8,"high":1966.9,"low":1964.8,"close":1964.9,"volume":0.4519999921321869},{"timestamp":1742350200000,"open":1964.9,"high":1964.9,"low":1964.8,"close":1964.9,"volume":0.07909999787807465},{"timestamp":1742350320000,"open":1965.8,"high":1965.9,"low":1964.8,"close":1964.9,"volume":0.4519999921321869},{"timestamp":1742350380000,"open":1964.8,"high":1966.1,"low":1961.9,"close":1965.8,"volume":0.16949999332427979},{"timestamp":1742350440000,"open":1965.9,"high":1965.9,"low":1963.3,"close":1963.3,"volume":0.07909999787807465},{"timestamp":1742350500000,"open":1965.5,"high":1966.8,"low":1962.3,"close":1965.9,"volume":0.3050999939441681},{"timestamp":1742350560000,"open":1965.8,"high":1966.5,"low":1965.8,"close":1965.8,"volume":0.24296000599861145},{"timestamp":1742350620000,"open":1965.8,"high":1967,"low":1965.8,"close":1966.8,"volume":0.35030001401901245},{"timestamp":1742350680000,"open":1965.8,"high":1965.9,"low":1965.8,"close":1965.9,"volume":0.04520000144839287},{"timestamp":1742350740000,"open":1965.8,"high":1966.8,"low":1965.8,"close":1966.8,"volume":0.18080000579357147},{"timestamp":1742350800000,"open":1967.1,"high":1967.3,"low":1966.8,"close":1966.8,"volume":0.19210000336170197},{"timestamp":1742350860000,"open":1967.4,"high":1967.5,"low":1966.8,"close":1966.8,"volume":0.2712000012397766},{"timestamp":1742350920000,"open":1966.8,"high":1967,"low":1965.8,"close":1966.9,"volume":0.20905999839305878},{"timestamp":1742350980000,"open":1966.9,"high":1967,"low":1965.8,"close":1966.8,"volume":0.2599000036716461},{"timestamp":1742351040000,"open":1966.9,"high":1967.6,"low":1965.8,"close":1966.8,"volume":0.2937999963760376},{"timestamp":1742351100000,"open":1966.8,"high":1968.2,"low":1965.8,"close":1968,"volume":0.5989000201225281},{"timestamp":1742351160000,"open":1968.1,"high":1968.1,"low":1965.8,"close":1965.8,"volume":0.1356000006198883},{"timestamp":1742351220000,"open":1965.8,"high":1967.5,"low":1965.8,"close":1965.8,"volume":0.5084999799728394},{"timestamp":1742351280000,"open":1965.9,"high":1968.3,"low":1964.8,"close":1964.8,"volume":0.4632999897003174},{"timestamp":1742351340000,"open":1964.8,"high":1968.3,"low":1964.8,"close":1968.3,"volume":0.22599999606609344},{"timestamp":1742355000000,"open":1962.8,"high":1964.4,"low":1962.8,"close":1964.4,"volume":0.1356000006198883},{"timestamp":1742355060000,"open":1964.4,"high":1964.4,"low":1959.3,"close":1959.4,"volume":0.18080000579357147},{"timestamp":1742355120000,"open":1959.8,"high":1964.5,"low":1959.8,"close":1964.3,"volume":0.24860000610351562},{"timestamp":1742355180000,"open":1964.4,"high":1964.6,"low":1961.4,"close":1964.3,"volume":0.11299999803304672},{"timestamp":1742355240000,"open":1964.3,"high":1964.4,"low":1961.3,"close":1961.3,"volume":0.12430000305175781},{"timestamp":1742355300000,"open":1964.4,"high":1964.4,"low":1961.3,"close":1961.3,"volume":0.07909999787807465},{"timestamp":1742355360000,"open":1964.3,"high":1964.3,"low":1960.3,"close":1960.3,"volume":0.2712000012397766},{"timestamp":1742355420000,"open":1963.4,"high":1963.4,"low":1960.3,"close":1960.3,"volume":0.22599999606609344},{"timestamp":1742355480000,"open":1960.3,"high":1963.4,"low":1960.3,"close":1963.4,"volume":0.05649999901652336},{"timestamp":1742355540000,"open":1960.8,"high":1963.5,"low":1960.3,"close":1963.4,"volume":0.2599000036716461},{"timestamp":1742355600000,"open":1963.4,"high":1963.4,"low":1960.3,"close":1960.3,"volume":0.3276999890804291},{"timestamp":1742355660000,"open":1960.3,"high":1963.9,"low":1960.3,"close":1963.9,"volume":0.18080000579357147},{"timestamp":1742355720000,"open":1963.8,"high":1964.3,"low":1963.8,"close":1964.3,"volume":0.07909999787807465},{"timestamp":1742355780000,"open":1963.8,"high":1964.4,"low":1963.8,"close":1963.8,"volume":0.10170000046491623},{"timestamp":1742355840000,"open":1963.9,"high":1964.4,"low":1963.8,"close":1963.9,"volume":0.1581999957561493},{"timestamp":1742355900000,"open":1963.9,"high":1963.9,"low":1959.4,"close":1962.9,"volume":0.18080000579357147},{"timestamp":1742355960000,"open":1962.9,"high":1963.8,"low":1962.8,"close":1963.4,"volume":0.09040000289678574},{"timestamp":1742356020000,"open":1963.5,"high":1963.5,"low":1959.3,"close":1959.3,"volume":0.11299999803304672},{"timestamp":1742356080000,"open":1959.4,"high":1961.9,"low":1958.8,"close":1958.8,"volume":0.2712000012397766},{"timestamp":1742356140000,"open":1958.9,"high":1958.9,"low":1958.8,"close":1958.8,"volume":0.033900000154972076},{"timestamp":1742356200000,"open":1958.8,"high":1961.8,"low":1958.8,"close":1958.8,"volume":0.1468999981880188},{"timestamp":1742356260000,"open":1958.9,"high":1961,"low":1958.8,"close":1960.9,"volume":0.35030001401901245},{"timestamp":1742356320000,"open":1960.8,"high":1960.8,"low":1956.8,"close":1960,"volume":0.3050999939441681},{"timestamp":1742356380000,"open":1959.8,"high":1960.5,"low":1956.9,"close":1959.8,"volume":0.2599000036716461},{"timestamp":1742356440000,"open":1960,"high":1960.1,"low":1956.9,"close":1959.9,"volume":0.23729999363422394},{"timestamp":1742356500000,"open":1956.8,"high":1961.2,"low":1956.8,"close":1960.1,"volume":0.38420000672340393},{"timestamp":1742356560000,"open":1960.1,"high":1961.1,"low":1960,"close":1961.1,"volume":0.20340000092983246},{"timestamp":1742356620000,"open":1961.1,"high":1961.6,"low":1960.8,"close":1960.8,"volume":0.2599000036716461},{"timestamp":1742356680000,"open":1961.7,"high":1962.4,"low":1960.8,"close":1961.9,"volume":0.3276999890804291},{"timestamp":1742356740000,"open":1961.9,"high":1962,"low":1961.9,"close":1961.9,"volume":0.07909999787807465},{"timestamp":1742356800000,"open":1961.9,"high":1962,"low":1960.8,"close":1960.8,"volume":0.12430000305175781},{"timestamp":1742356860000,"open":1960.9,"high":1960.9,"low":1960.8,"close":1960.8,"volume":0.022600000724196434},{"timestamp":1742356920000,"open":1962.3,"high":1962.4,"low":1960.8,"close":1960.8,"volume":0.11299999803304672},{"timestamp":1742356980000,"open":1960.8,"high":1962.4,"low":1960.8,"close":1960.9,"volume":0.21469999849796295},{"timestamp":1742357040000,"open":1960.8,"high":1961.1,"low":1957.8,"close":1960.3,"volume":0.36160001158714294},{"timestamp":1742357100000,"open":1960.6,"high":1960.6,"low":1956.8,"close":1959.8,"volume":0.16949999332427979},{"timestamp":1742357160000,"open":1959.9,"high":1960.6,"low":1956.3,"close":1960.6,"volume":0.2712000012397766},{"timestamp":1742357220000,"open":1960.4,"high":1960.5,"low":1956.8,"close":1957.3,"volume":0.19210000336170197},{"timestamp":1742357280000,"open":1957.3,"high":1957.4,"low":1957.3,"close":1957.3,"volume":0.1356000006198883},{"timestamp":1742357340000,"open":1957.3,"high":1960.5,"low":1957.3,"close":1960.3,"volume":0.25426000356674194},{"timestamp":1742357400000,"open":1960.4,"high":1960.5,"low":1957.3,"close":1960.3,"volume":0.2599000036716461},{"timestamp":1742357460000,"open":1960.3,"high":1960.4,"low":1957.8,"close":1960.3,"volume":0.09040000289678574},{"timestamp":1742357520000,"open":1960.3,"high":1960.8,"low":1957.3,"close":1960.4,"volume":0.2937999963760376},{"timestamp":1742357580000,"open":1960.3,"high":1960.5,"low":1957.3,"close":1960.4,"volume":0.21469999849796295},{"timestamp":1742357640000,"open":1957.3,"high":1960.1,"low":1956.8,"close":1959.9,"volume":0.4519999921321869},{"timestamp":1742357700000,"open":1959.9,"high":1960.4,"low":1957.3,"close":1957.9,"volume":0.19210000336170197},{"timestamp":1742357760000,"open":1957.8,"high":1960.3,"low":1956.9,"close":1956.9,"volume":0.22599999606609344},{"timestamp":1742357820000,"open":1956.8,"high":1961.1,"low":1956.8,"close":1961,"volume":0.2937999963760376},{"timestamp":1742357880000,"open":1961.3,"high":1961.8,"low":1960.4,"close":1961.3,"volume":0.3276999890804291},{"timestamp":1742357940000,"open":1961.3,"high":1962.3,"low":1958.3,"close":1958.3,"volume":0.24860000610351562},{"timestamp":1742358000000,"open":1961.8,"high":1961.8,"low":1958.3,"close":1961.4,"volume":0.37290000915527344},{"timestamp":1742358060000,"open":1961.4,"high":1961.9,"low":1958.3,"close":1961.8,"volume":0.2712000012397766},{"timestamp":1742358120000,"open":1959.4,"high":1959.4,"low":1959.3,"close":1959.3,"volume":0.05649999901652336},{"timestamp":1742358180000,"open":1962.3,"high":1962.9,"low":1962.3,"close":1962.5,"volume":0.12430000305175781},{"timestamp":1742358240000,"open":1963,"high":1963.4,"low":1962.9,"close":1963.3,"volume":0.1581999957561493},{"timestamp":1742358300000,"open":1963.5,"high":1963.5,"low":1962.9,"close":1963.4,"volume":0.06780000030994415},{"timestamp":1742358360000,"open":1962.9,"high":1963.3,"low":1962.9,"close":1962.9,"volume":0.11299999803304672},{"timestamp":1742358420000,"open":1962.9,"high":1962.9,"low":1959.4,"close":1959.4,"volume":0.18080000579357147},{"timestamp":1742358480000,"open":1959.3,"high":1961.9,"low":1959.3,"close":1959.3,"volume":0.18080000579357147},{"timestamp":1742358540000,"open":1958.8,"high":1961.8,"low":1958.3,"close":1961.5,"volume":0.3276999890804291},{"timestamp":1742358600000,"open":1961.2,"high":1962.1,"low":1961.2,"close":1962,"volume":0.23729999363422394},{"timestamp":1742358660000,"open":1961.9,"high":1962,"low":1958.8,"close":1958.8,"volume":0.1581999957561493},{"timestamp":1742358720000,"open":1958.9,"high":1961.9,"low":1958.8,"close":1961.9,"volume":0.1356000006198883},{"timestamp":1742358780000,"open":1962,"high":1962.2,"low":1958.8,"close":1958.9,"volume":0.1468999981880188},{"timestamp":1742358840000,"open":1958.8,"high":1958.8,"low":1958.8,"close":1958.8,"volume":0.05649999901652336},{"timestamp":1742358900000,"open":1958.9,"high":1961.8,"low":1958.8,"close":1958.8,"volume":0.23729999363422394},{"timestamp":1742358960000,"open":1958.8,"high":1961.5,"low":1958.3,"close":1958.4,"volume":0.1581999957561493},{"timestamp":1742359020000,"open":1961.5,"high":1961.5,"low":1958.3,"close":1958.3,"volume":0.07909999787807465},{"timestamp":1742359080000,"open":1958.3,"high":1961.4,"low":1958.3,"close":1961.3,"volume":0.07909999787807465},{"timestamp":1742359140000,"open":1958.4,"high":1961.4,"low":1958.3,"close":1958.3,"volume":0.1581999957561493},{"timestamp":1742359200000,"open":1958.3,"high":1961.3,"low":1957.3,"close":1960.4,"volume":0.23729999363422394},{"timestamp":1742359260000,"open":1957.3,"high":1959.9,"low":1956.8,"close":1956.8,"volume":0.19210000336170197},{"timestamp":1742359320000,"open":1956.9,"high":1959.9,"low":1956.8,"close":1956.8,"volume":0.20340000092983246},{"timestamp":1742359380000,"open":1956.9,"high":1960,"low":1956.8,"close":1956.8,"volume":0.22599999606609344},{"timestamp":1742359440000,"open":1956.8,"high":1956.9,"low":1956.8,"close":1956.8,"volume":0.09040000289678574},{"timestamp":1742359500000,"open":1956.8,"high":1960,"low":1956.8,"close":1956.8,"volume":0.16949999332427979},{"timestamp":1742359560000,"open":1959.9,"high":1959.9,"low":1954.8,"close":1954.8,"volume":0.3050999939441681},{"timestamp":1742359620000,"open":1958.3,"high":1958.3,"low":1954.8,"close":1954.8,"volume":0.2712000012397766},{"timestamp":1742359680000,"open":1957.9,"high":1958.1,"low":1954.3,"close":1958,"volume":0.4406999945640564},{"timestamp":1742359740000,"open":1958.2,"high":1958.3,"low":1954.8,"close":1954.8,"volume":0.3050999939441681},{"timestamp":1742359800000,"open":1954.8,"high":1958.4,"low":1954.8,"close":1954.8,"volume":0.21469999849796295},{"timestamp":1742359860000,"open":1954.8,"high":1957.4,"low":1954.3,"close":1955.9,"volume":0.3163999915122986},{"timestamp":1742359920000,"open":1955.9,"high":1955.9,"low":1951.8,"close":1954.7,"volume":0.37290000915527344},{"timestamp":1742359980000,"open":1954.7,"high":1955.6,"low":1954.7,"close":1954.7,"volume":0.2937999963760376},{"timestamp":1742360040000,"open":1954.7,"high":1955.8,"low":1954.7,"close":1954.7,"volume":0.1468999981880188},{"timestamp":1742360100000,"open":1954.8,"high":1955.9,"low":1951.8,"close":1955.5,"volume":0.23729999363422394},{"timestamp":1742360160000,"open":1955.6,"high":1955.7,"low":1955,"close":1955.4,"volume":0.24860000610351562},{"timestamp":1742360220000,"open":1955.2,"high":1955.7,"low":1954.7,"close":1955.5,"volume":0.38420000672340393},{"timestamp":1742360280000,"open":1955.4,"high":1956,"low":1955.4,"close":1955.4,"volume":0.07909999787807465},{"timestamp":1742360340000,"open":1955.4,"high":1955.5,"low":1954.8,"close":1954.8,"volume":0.2599000036716461},{"timestamp":1742360400000,"open":1954.8,"high":1956.5,"low":1954.8,"close":1955.8,"volume":0.37290000915527344},{"timestamp":1742360460000,"open":1955.9,"high":1956.3,"low":1953.3,"close":1953.3,"volume":0.4293999969959259},{"timestamp":1742360520000,"open":1956.3,"high":1956.3,"low":1953.3,"close":1953.3,"volume":0.3163999915122986},{"timestamp":1742360580000,"open":1953.3,"high":1956.4,"low":1953.3,"close":1953.3,"volume":0.37290000915527344},{"timestamp":1742360640000,"open":1956.3,"high":1956.3,"low":1953.3,"close":1953.3,"volume":0.2712000012397766},{"timestamp":1742360700000,"open":1953.3,"high":1956.7,"low":1953.3,"close":1956.3,"volume":0.4293999969959259},{"timestamp":1742360760000,"open":1956.2,"high":1957.9,"low":1956,"close":1957.3,"volume":0.5084999799728394},{"timestamp":1742360820000,"open":1957.7,"high":1958.4,"low":1957.3,"close":1957.3,"volume":0.4293999969959259},{"timestamp":1742360880000,"open":1958.2,"high":1958.4,"low":1957.3,"close":1957.3,"volume":0.2712000012397766},{"timestamp":1742360940000,"open":1957.3,"high":1958.4,"low":1957.3,"close":1958.4,"volume":0.2599000036716461},{"timestamp":1742361000000,"open":1958.3,"high":1958.3,"low":1957.3,"close":1957.3,"volume":0.19210000336170197},{"timestamp":1742361060000,"open":1958.3,"high":1959.3,"low":1957.3,"close":1959.2,"volume":0.4632999897003174},{"timestamp":1742361120000,"open":1959.2,"high":1959.4,"low":1957.3,"close":1959.4,"volume":0.37290000915527344},{"timestamp":1742361180000,"open":1959.5,"high":1959.5,"low":1957.3,"close":1957.3,"volume":0.2824999988079071},{"timestamp":1742361240000,"open":1957.4,"high":1958.2,"low":1957.3,"close":1957.4,"volume":0.21469999849796295},{"timestamp":1742361300000,"open":1957.4,"high":1958.4,"low":1955.3,"close":1958.2,"volume":0.24860000610351562},{"timestamp":1742361360000,"open":1955.4,"high":1958.7,"low":1955.3,"close":1955.4,"volume":0.4293999969959259},{"timestamp":1742361420000,"open":1955.3,"high":1958.6,"low":1954.8,"close":1958.2,"volume":0.2937999963760376},{"timestamp":1742361480000,"open":1958.3,"high":1958.5,"low":1955.3,"close":1955.3,"volume":0.21469999849796295},{"timestamp":1742361540000,"open":1955.4,"high":1958.2,"low":1955.3,"close":1957.8,"volume":0.2824999988079071},{"timestamp":1742361600000,"open":1958.1,"high":1958.1,"low":1954.8,"close":1954.9,"volume":0.23729999363422394},{"timestamp":1742361660000,"open":1954.9,"high":1957.8,"low":1954.9,"close":1957.8,"volume":0.022600000724196434},{"timestamp":1742361720000,"open":1957.7,"high":1957.9,"low":1954.8,"close":1954.8,"volume":0.1468999981880188},{"timestamp":1742361780000,"open":1954.9,"high":1954.9,"low":1954.8,"close":1954.8,"volume":0.033900000154972076},{"timestamp":1742361840000,"open":1957.5,"high":1958,"low":1954.3,"close":1957.6,"volume":0.4068000018596649},{"timestamp":1742361900000,"open":1957.8,"high":1957.9,"low":1957.3,"close":1957.7,"volume":0.24860000610351562},{"timestamp":1742361960000,"open":1957.9,"high":1958,"low":1957.3,"close":1957.8,"volume":0.38420000672340393},{"timestamp":1742362020000,"open":1957.3,"high":1959.3,"low":1955.8,"close":1959.3,"volume":0.3276999890804291},{"timestamp":1742362080000,"open":1959.4,"high":1959.7,"low":1955.3,"close":1955.4,"volume":0.4406999945640564},{"timestamp":1742362140000,"open":1955.4,"high":1957.2,"low":1953.8,"close":1956.2,"volume":0.4180999994277954},{"timestamp":1742362200000,"open":1952.8,"high":1956.4,"low":1952.8,"close":1952.9,"volume":0.4519999921321869},{"timestamp":1742362260000,"open":1955.7,"high":1956.3,"low":1952.8,"close":1956.2,"volume":0.24860000610351562},{"timestamp":1742362320000,"open":1955.8,"high":1956.6,"low":1953.3,"close":1956.2,"volume":0.4519999921321869},{"timestamp":1742362380000,"open":1956.2,"high":1956.4,"low":1953.3,"close":1956.2,"volume":0.2824999988079071},{"timestamp":1742362440000,"open":1956.2,"high":1956.5,"low":1953.3,"close":1953.4,"volume":0.3163999915122986},{"timestamp":1742362500000,"open":1956.2,"high":1956.4,"low":1952.8,"close":1955.7,"volume":0.35030001401901245},{"timestamp":1742362560000,"open":1955.8,"high":1955.8,"low":1951.9,"close":1951.9,"volume":0.2599000036716461},{"timestamp":1742362620000,"open":1954.7,"high":1955,"low":1951.8,"close":1954.7,"volume":0.16949999332427979},{"timestamp":1742362680000,"open":1954.7,"high":1954.8,"low":1951.3,"close":1954.8,"volume":0.4180999994277954},{"timestamp":1742362740000,"open":1954.8,"high":1954.9,"low":1951.8,"close":1954.9,"volume":0.23729999363422394},{"timestamp":1742362800000,"open":1954.8,"high":1955,"low":1950.3,"close":1950.4,"volume":0.4293999969959259},{"timestamp":1742362860000,"open":1953.5,"high":1953.5,"low":1950.3,"close":1953.2,"volume":0.24860000610351562},{"timestamp":1742362920000,"open":1953.2,"high":1953.3,"low":1953.2,"close":1953.3,"volume":0.3276999890804291},{"timestamp":1742362980000,"open":1953.2,"high":1953.4,"low":1950.4,"close":1953.2,"volume":0.2599000036716461},{"timestamp":1742363040000,"open":1953.2,"high":1954.9,"low":1950.3,"close":1954.3,"volume":0.4068000018596649},{"timestamp":1742363100000,"open":1955,"high":1955,"low":1950.3,"close":1951.3,"volume":0.4745999872684479},{"timestamp":1742363160000,"open":1951.3,"high":1954.4,"low":1951.3,"close":1951.3,"volume":0.1356000006198883},{"timestamp":1742363220000,"open":1951.3,"high":1952.7,"low":1949.3,"close":1949.3,"volume":0.4519999921321869},{"timestamp":1742363280000,"open":1952.3,"high":1952.7,"low":1949.3,"close":1949.8,"volume":0.5819600224494934},{"timestamp":1742363340000,"open":1949.8,"high":1953.7,"low":1949.8,"close":1952.9,"volume":0.3276999890804291},{"timestamp":1742363400000,"open":1952.9,"high":1953.6,"low":1952.8,"close":1953.4,"volume":0.2599000036716461},{"timestamp":1742363460000,"open":1953.7,"high":1954.3,"low":1953.4,"close":1954.3,"volume":0.1468999981880188},{"timestamp":1742363520000,"open":1954.2,"high":1954.5,"low":1954.2,"close":1954.3,"volume":0.11299999803304672},{"timestamp":1742363580000,"open":1954.2,"high":1954.6,"low":1951.3,"close":1954.5,"volume":0.3050999939441681},{"timestamp":1742363640000,"open":1951.8,"high":1954.3,"low":1950.3,"close":1953.2,"volume":0.4576599895954132},{"timestamp":1742363700000,"open":1953.2,"high":1953.5,"low":1950.3,"close":1950.3,"volume":0.37290000915527344},{"timestamp":1742363760000,"open":1953.4,"high":1953.8,"low":1953.4,"close":1953.8,"volume":0.3050999939441681},{"timestamp":1742363820000,"open":1954,"high":1954.1,"low":1953.3,"close":1953.3,"volume":0.3163999915122986},{"timestamp":1742363880000,"open":1953.3,"high":1953.9,"low":1953.3,"close":1953.4,"volume":0.3050999939441681}]