[{"timestamp":1742371200000,"open":1944.459,"high":1944.459,"low":1944.459,"close":1944.459,"volume":0.017999999225139618},{"timestamp":1742371260000,"open":1934.404,"high":1934.915,"low":1934.393,"close":1934.393,"volume":0.09000000357627869},{"timestamp":1742371320000,"open":1934.882,"high":1934.882,"low":1930.459,"close":1930.459,"volume":0.07199999690055847},{"timestamp":1742371380000,"open":1934.882,"high":1934.915,"low":1934.448,"close":1934.915,"volume":0.05400000140070915},{"timestamp":1742371440000,"open":1934.948,"high":1934.948,"low":1934.448,"close":1934.904,"volume":0.05400000140070915},{"timestamp":1742371500000,"open":1929.426,"high":1929.999,"low":1929.382,"close":1929.904,"volume":0.12600000202655792},{"timestamp":1742371680000,"open":1922.904,"high":1922.904,"low":1922.904,"close":1922.904,"volume":0.017999999225139618},{"timestamp":1742371740000,"open":1918.959,"high":1918.959,"low":1918.959,"close":1918.959,"volume":0.017999999225139618},{"timestamp":1742371860000,"open":1919.959,"high":1919.999,"low":1919.371,"close":1919.882,"volume":0.14399999380111694},{"timestamp":1742371920000,"open":1919.437,"high":1919.882,"low":1919.437,"close":1919.882,"volume":0.035999998450279236},{"timestamp":1742371980000,"open":1911.882,"high":1913.882,"low":1911.882,"close":1913.871,"volume":0.07199999690055847},{"timestamp":1742372040000,"open":1913.499,"high":1917.426,"low":1913.499,"close":1917.426,"volume":0.07199999690055847},{"timestamp":1742372100000,"open":1914.404,"high":1914.404,"low":1914.404,"close":1914.404,"volume":0.017999999225139618},{"timestamp":1742372160000,"open":1920.882,"high":1920.882,"low":1917.415,"close":1917.415,"volume":0.035999998450279236},{"timestamp":1742372220000,"open":1917.959,"high":1918.904,"low":1917.959,"close":1918.904,"volume":0.1080000028014183},{"timestamp":1742372340000,"open":1917.415,"high":1917.415,"low":1916.999,"close":1917.415,"volume":0.05400000140070915},{"timestamp":1742372400000,"open":1916.393,"high":1918.459,"low":1916.393,"close":1917.948,"volume":0.12600000202655792},{"timestamp":1742372520000,"open":1925.948,"high":1925.948,"low":1925.382,"close":1925.382,"volume":0.035999998450279236},{"timestamp":1742372580000,"open":1925.937,"high":1927.871,"low":1925.404,"close":1927.448,"volume":0.09000000357627869},{"timestamp":1742372820000,"open":1918.437,"high":1920.959,"low":1918.415,"close":1920.499,"volume":0.0989999994635582},{"timestamp":1742372880000,"open":1920.871,"high":1920.948,"low":1920.371,"close":1920.948,"volume":0.0989999994635582},{"timestamp":1742372940000,"open":1922.426,"high":1923.893,"low":1922.426,"close":1923.893,"volume":0.09000000357627869},{"timestamp":1742373000000,"open":1924.499,"high":1926.904,"low":1923.871,"close":1926.415,"volume":0.47699999809265137},{"timestamp":1742373060000,"open":1926.959,"high":1928.499,"low":1926.371,"close":1927.448,"volume":0.2160000056028366},{"timestamp":1742373120000,"open":1927.437,"high":1927.448,"low":1925.937,"close":1926.904,"volume":0.26100000739097595},{"timestamp":1742373180000,"open":1927.499,"high":1931.999,"low":1926.393,"close":1931.404,"volume":0.4860000014305115},{"timestamp":1742373240000,"open":1931.904,"high":1931.904,"low":1928.404,"close":1928.948,"volume":0.25200000405311584},{"timestamp":1742373300000,"open":1926.926,"high":1929.915,"low":1926.871,"close":1929.382,"volume":0.2879999876022339},{"timestamp":1742373360000,"open":1929.871,"high":1931.371,"low":1929.871,"close":1930.415,"volume":0.3240000009536743},{"timestamp":1742373420000,"open":1929.893,"high":1930.437,"low":1929.426,"close":1929.426,"volume":0.14399999380111694},{"timestamp":1742373480000,"open":1929.893,"high":1929.959,"low":1927.404,"close":1927.404,"volume":0.27000001072883606},{"timestamp":1742373540000,"open":1927.404,"high":1927.404,"low":1923.882,"close":1923.882,"volume":0.1080000028014183},{"timestamp":1742373600000,"open":1923.382,"high":1924.437,"low":1921.871,"close":1921.871,"volume":0.1889999955892563},{"timestamp":1742373660000,"open":1920.926,"high":1921.404,"low":1920.371,"close":1920.459,"volume":0.3779999911785126},{"timestamp":1742373720000,"open":1920.882,"high":1920.999,"low":1920.393,"close":1920.915,"volume":0.16200000047683716},{"timestamp":1742373780000,"open":1920.404,"high":1920.882,"low":1918.882,"close":1919.904,"volume":0.3779999911785126},{"timestamp":1742373840000,"open":1919.371,"high":1919.926,"low":1919.371,"close":1919.404,"volume":0.05400000140070915},{"timestamp":1742373900000,"open":1919.948,"high":1920.459,"low":1918.882,"close":1919.882,"volume":0.4320000112056732},{"timestamp":1742373960000,"open":1919.437,"high":1921.437,"low":1919.382,"close":1919.499,"volume":0.2879999876022339},{"timestamp":1742374020000,"open":1919.893,"high":1919.959,"low":1916.926,"close":1916.926,"volume":0.4050000011920929},{"timestamp":1742374080000,"open":1916.448,"high":1916.459,"low":1915.882,"close":1915.999,"volume":0.14399999380111694},{"timestamp":1742374140000,"open":1916.371,"high":1916.499,"low":1915.904,"close":1916.437,"volume":0.4230000078678131},{"timestamp":1742374200000,"open":1915.871,"high":1915.871,"low":1912.948,"close":1912.948,"volume":0.1979999989271164},{"timestamp":1742374260000,"open":1911.915,"high":1914.426,"low":1911.915,"close":1913.999,"volume":0.3779999911785126},{"timestamp":1742374320000,"open":1913.959,"high":1916.937,"low":1913.371,"close":1915.999,"volume":0.3330000042915344},{"timestamp":1742374380000,"open":1916.499,"high":1917.415,"low":1915.926,"close":1916.926,"volume":0.2879999876022339},{"timestamp":1742374440000,"open":1917.415,"high":1918.459,"low":1916.882,"close":1918.437,"volume":0.35100001096725464},{"timestamp":1742374500000,"open":1917.871,"high":1919.999,"low":1916.426,"close":1916.915,"volume":0.4950000047683716},{"timestamp":1742374560000,"open":1916.371,"high":1916.371,"low":1912.926,"close":1913.999,"volume":0.2160000056028366},{"timestamp":1742374620000,"open":1914.382,"high":1914.382,"low":1912.393,"close":1912.904,"volume":0.3779999911785126},{"timestamp":1742374680000,"open":1913.415,"high":1916.926,"low":1912.393,"close":1916.415,"volume":0.2879999876022339},{"timestamp":1742374740000,"open":1916.937,"high":1917.948,"low":1915.382,"close":1917.404,"volume":0.36000001430511475},{"timestamp":1742374800000,"open":1916.948,"high":1918.499,"low":1916.382,"close":1918.371,"volume":0.414000004529953},{"timestamp":1742374860000,"open":1917.948,"high":1918.459,"low":1917.871,"close":1918.459,"volume":0.14399999380111694},{"timestamp":1742374920000,"open":1917.948,"high":1921.959,"low":1917.915,"close":1920.448,"volume":0.4230000078678131},{"timestamp":1742374980000,"open":1920.393,"high":1921.959,"low":1920.393,"close":1921.371,"volume":0.3779999911785126},{"timestamp":1742375040000,"open":1921.871,"high":1921.871,"low":1920.871,"close":1920.904,"volume":0.34200000762939453},{"timestamp":1742375100000,"open":1921.448,"high":1921.448,"low":1917.371,"close":1919.999,"volume":0.5849999785423279},{"timestamp":1742375160000,"open":1919.426,"high":1920.499,"low":1918.871,"close":1918.882,"volume":0.34200000762939453},{"timestamp":1742375220000,"open":1919.459,"high":1921.459,"low":1919.459,"close":1920.915,"volume":0.5400000214576721},{"timestamp":1742375280000,"open":1920.448,"high":1923.999,"low":1920.448,"close":1923.893,"volume":0.3779999911785126},{"timestamp":1742375340000,"open":1923.371,"high":1925.459,"low":1923.371,"close":1925.437,"volume":0.2879999876022339},{"timestamp":1742375400000,"open":1925.393,"high":1925.937,"low":1923.959,"close":1923.959,"volume":0.1979999989271164},{"timestamp":1742375460000,"open":1924.459,"high":1924.459,"low":1922.893,"close":1922.959,"volume":0.23399999737739563},{"timestamp":1742375520000,"open":1920.999,"high":1923.448,"low":1920.999,"close":1922.426,"volume":0.2879999876022339},{"timestamp":1742375580000,"open":1922.904,"high":1922.904,"low":1921.882,"close":1922.382,"volume":0.16200000047683716},{"timestamp":1742375640000,"open":1922.915,"high":1922.915,"low":1920.415,"close":1920.999,"volume":0.3330000042915344},{"timestamp":1742375700000,"open":1920.437,"high":1920.999,"low":1920.371,"close":1920.382,"volume":0.27000001072883606},{"timestamp":1742375760000,"open":1920.915,"high":1920.999,"low":1920.393,"close":1920.904,"volume":0.1889999955892563},{"timestamp":1742375820000,"open":1920.459,"high":1921.882,"low":1920.426,"close":1920.499,"volume":0.3149999976158142},{"timestamp":1742375880000,"open":1920.948,"high":1921.448,"low":1920.371,"close":1920.426,"volume":0.6119999885559082},{"timestamp":1742375940000,"open":1920.871,"high":1921.499,"low":1919.937,"close":1920.904,"volume":0.36000001430511475},{"timestamp":1742376000000,"open":1920.404,"high":1920.893,"low":1918.999,"close":1918.999,"volume":0.4950000047683716},{"timestamp":1742376060000,"open":1919.459,"high":1919.459,"low":1916.926,"close":1917.393,"volume":0.14399999380111694},{"timestamp":1742376120000,"open":1916.999,"high":1918.499,"low":1916.393,"close":1916.393,"volume":0.5490000247955322},{"timestamp":1742376180000,"open":1916.893,"high":1916.999,"low":1912.404,"close":1916.404,"volume":0.36000001430511475},{"timestamp":1742376240000,"open":1916.426,"high":1917.459,"low":1915.404,"close":1916.882,"volume":0.296999990940094},{"timestamp":1742376300000,"open":1916.937,"high":1916.959,"low":1916.371,"close":1916.937,"volume":0.11699999868869781},{"timestamp":1742376360000,"open":1916.459,"high":1916.871,"low":1916.459,"close":1916.499,"volume":0.05400000140070915},{"timestamp":1742376420000,"open":1916.959,"high":1916.959,"low":1915.393,"close":1915.415,"volume":0.15299999713897705},{"timestamp":1742376480000,"open":1915.999,"high":1918.948,"low":1915.882,"close":1918.948,"volume":0.25200000405311584},{"timestamp":1742376540000,"open":1919.459,"high":1919.499,"low":1917.882,"close":1918.959,"volume":0.2879999876022339},{"timestamp":1742376600000,"open":1918.437,"high":1918.937,"low":1917.948,"close":1918.404,"volume":0.25200000405311584},{"timestamp":1742376660000,"open":1918.915,"high":1919.448,"low":1918.393,"close":1918.948,"volume":0.3059999942779541},{"timestamp":1742376720000,"open":1919.448,"high":1920.871,"low":1919.382,"close":1920.871,"volume":0.14399999380111694},{"timestamp":1742376780000,"open":1920.426,"high":1920.893,"low":1918.948,"close":1918.948,"volume":0.26100000739097595},{"timestamp":1742376840000,"open":1919.459,"high":1919.459,"low":1918.393,"close":1918.999,"volume":0.3240000009536743},{"timestamp":1742376900000,"open":1918.437,"high":1920.437,"low":1918.437,"close":1919.926,"volume":0.34200000762939453},{"timestamp":1742376960000,"open":1920.459,"high":1920.459,"low":1919.393,"close":1919.904,"volume":0.11699999868869781},{"timestamp":1742377020000,"open":1919.393,"high":1919.959,"low":1919.382,"close":1919.382,"volume":0.2160000056028366},{"timestamp":1742377080000,"open":1919.915,"high":1921.499,"low":1919.893,"close":1920.393,"volume":0.2160000056028366},{"timestamp":1742377140000,"open":1919.999,"high":1920.499,"low":1918.882,"close":1919.459,"volume":0.3779999911785126},{"timestamp":1742377200000,"open":1918.893,"high":1919.999,"low":1918.893,"close":1919.999,"volume":0.16200000047683716},{"timestamp":1742377260000,"open":1919.448,"high":1920.904,"low":1919.448,"close":1919.904,"volume":0.44999998807907104},{"timestamp":1742377320000,"open":1919.926,"high":1920.926,"low":1919.915,"close":1920.882,"volume":0.1979999989271164},{"timestamp":1742377380000,"open":1920.382,"high":1922.959,"low":1919.904,"close":1922.426,"volume":0.47699999809265137},{"timestamp":1742377440000,"open":1922.448,"high":1922.948,"low":1921.371,"close":1921.382,"volume":0.6660000085830688},{"timestamp":1742377500000,"open":1921.926,"high":1921.959,"low":1920.871,"close":1921.371,"volume":0.4860000014305115},{"timestamp":1742377560000,"open":1920.948,"high":1922.437,"low":1920.926,"close":1921.948,"volume":0.4230000078678131},{"timestamp":1742377620000,"open":1922.499,"high":1922.499,"low":1920.904,"close":1920.904,"volume":0.36000001430511475},{"timestamp":1742377680000,"open":1921.499,"high":1921.937,"low":1920.871,"close":1920.871,"volume":0.2160000056028366},{"timestamp":1742377740000,"open":1921.499,"high":1923.459,"low":1921.382,"close":1923.459,"volume":0.3059999942779541},{"timestamp":1742377800000,"open":1922.871,"high":1923.459,"low":1922.871,"close":1923.459,"volume":0.11699999868869781},{"timestamp":1742377860000,"open":1922.937,"high":1923.437,"low":1921.371,"close":1922.959,"volume":0.5580000281333923},{"timestamp":1742377920000,"open":1922.499,"high":1923.459,"low":1921.426,"close":1921.893,"volume":0.4410000145435333},{"timestamp":1742377980000,"open":1921.499,"high":1922.426,"low":1920.871,"close":1920.904,"volume":0.7110000252723694},{"timestamp":1742378040000,"open":1921.426,"high":1922.499,"low":1920.893,"close":1921.426,"volume":0.46799999475479126},{"timestamp":1742378100000,"open":1921.926,"high":1921.999,"low":1920.904,"close":1921.382,"volume":0.23399999737739563},{"timestamp":1742378160000,"open":1920.926,"high":1921.959,"low":1920.871,"close":1920.999,"volume":0.3779999911785126},{"timestamp":1742378220000,"open":1921.437,"high":1924.448,"low":1921.415,"close":1923.959,"volume":0.3059999942779541},{"timestamp":1742378280000,"open":1924.371,"high":1924.499,"low":1923.415,"close":1923.948,"volume":0.2879999876022339},{"timestamp":1742378340000,"open":1923.448,"high":1925.459,"low":1923.448,"close":1924.871,"volume":0.4320000112056732},{"timestamp":1742378400000,"open":1924.959,"high":1924.959,"low":1923.948,"close":1923.948,"volume":0.18000000715255737},{"timestamp":1742378460000,"open":1924.382,"high":1924.426,"low":1923.904,"close":1924.426,"volume":0.05400000140070915},{"timestamp":1742378520000,"open":1923.882,"high":1923.948,"low":1923.382,"close":1923.382,"volume":0.11699999868869781},{"timestamp":1742378580000,"open":1922.404,"high":1922.999,"low":1921.904,"close":1922.393,"volume":0.2160000056028366},{"timestamp":1742378640000,"open":1922.882,"high":1923.926,"low":1922.426,"close":1922.448,"volume":0.27000001072883606},{"timestamp":1742378700000,"open":1922.948,"high":1923.499,"low":1922.404,"close":1923.499,"volume":0.1889999955892563},{"timestamp":1742378760000,"open":1922.999,"high":1924.882,"low":1921.904,"close":1924.448,"volume":0.6029999852180481},{"timestamp":1742378820000,"open":1924.904,"high":1924.926,"low":1923.893,"close":1924.415,"volume":0.18000000715255737},{"timestamp":1742378880000,"open":1924.999,"high":1924.999,"low":1923.382,"close":1924.459,"volume":0.5400000214576721},{"timestamp":1742378940000,"open":1923.926,"high":1925.437,"low":1923.926,"close":1924.459,"volume":0.3149999976158142},{"timestamp":1742379000000,"open":1924.415,"high":1925.426,"low":1924.382,"close":1924.404,"volume":0.2879999876022339},{"timestamp":1742379060000,"open":1924.871,"high":1924.999,"low":1924.393,"close":1924.937,"volume":0.2160000056028366},{"timestamp":1742379120000,"open":1924.382,"high":1924.926,"low":1923.371,"close":1923.382,"volume":0.3869999945163727},{"timestamp":1742379180000,"open":1924.437,"high":1925.415,"low":1924.404,"close":1924.937,"volume":0.3779999911785126},{"timestamp":1742379240000,"open":1924.393,"high":1925.948,"low":1924.393,"close":1924.893,"volume":0.23399999737739563},{"timestamp":1742379300000,"open":1925.448,"high":1925.499,"low":1924.893,"close":1924.948,"volume":0.1979999989271164},{"timestamp":1742379360000,"open":1925.415,"high":1925.459,"low":1924.871,"close":1925.459,"volume":0.12600000202655792},{"timestamp":1742379420000,"open":1924.959,"high":1926.882,"low":1924.871,"close":1926.882,"volume":0.3330000042915344},{"timestamp":1742379480000,"open":1927.426,"high":1928.499,"low":1926.871,"close":1927.882,"volume":0.3149999976158142},{"timestamp":1742379540000,"open":1928.499,"high":1929.459,"low":1927.999,"close":1928.904,"volume":0.1979999989271164},{"timestamp":1742379600000,"open":1929.499,"high":1931.448,"low":1928.948,"close":1931.448,"volume":0.23399999737739563},{"timestamp":1742379660000,"open":1930.926,"high":1931.426,"low":1930.393,"close":1930.948,"volume":0.22499999403953552},{"timestamp":1742379720000,"open":1930.382,"high":1931.382,"low":1930.382,"close":1931.382,"volume":0.1080000028014183},{"timestamp":1742379780000,"open":1930.999,"high":1932.904,"low":1930.999,"close":1931.926,"volume":0.414000004529953},{"timestamp":1742379840000,"open":1932.404,"high":1932.437,"low":1931.871,"close":1931.871,"volume":0.14399999380111694},{"timestamp":1742379900000,"open":1932.393,"high":1932.459,"low":1931.893,"close":1931.893,"volume":0.18000000715255737},{"timestamp":1742379960000,"open":1932.371,"high":1932.926,"low":1931.882,"close":1932.437,"volume":0.3959999978542328},{"timestamp":1742380020000,"open":1931.893,"high":1932.499,"low":1931.871,"close":1931.948,"volume":0.1080000028014183},{"timestamp":1742380080000,"open":1932.404,"high":1932.937,"low":1931.871,"close":1932.448,"volume":0.23399999737739563},{"timestamp":1742380140000,"open":1932.426,"high":1932.459,"low":1931.371,"close":1931.426,"volume":0.2070000022649765},{"timestamp":1742380200000,"open":1931.871,"high":1931.893,"low":1931.459,"close":1931.893,"volume":0.05400000140070915},{"timestamp":1742380260000,"open":1931.371,"high":1933.499,"low":1931.371,"close":1933.404,"volume":0.07199999690055847},{"timestamp":1742380320000,"open":1932.882,"high":1933.404,"low":1931.871,"close":1932.404,"volume":0.25200000405311584},{"timestamp":1742380380000,"open":1932.426,"high":1932.499,"low":1931.871,"close":1931.904,"volume":0.1889999955892563},{"timestamp":1742380440000,"open":1932.459,"high":1932.459,"low":1930.893,"close":1930.959,"volume":0.27000001072883606},{"timestamp":1742380500000,"open":1931.499,"high":1932.404,"low":1930.871,"close":1931.371,"volume":0.23399999737739563},{"timestamp":1742380560000,"open":1931.959,"high":1931.959,"low":1931.371,"close":1931.937,"volume":0.09000000357627869},{"timestamp":1742380620000,"open":1931.404,"high":1931.926,"low":1930.371,"close":1930.499,"volume":0.16200000047683716},{"timestamp":1742380680000,"open":1929.893,"high":1930.459,"low":1929.393,"close":1929.426,"volume":0.27900001406669617},{"timestamp":1742380740000,"open":1929.937,"high":1930.448,"low":1929.426,"close":1929.904,"volume":0.18000000715255737},{"timestamp":1742380800000,"open":1929.904,"high":1930.415,"low":1929.904,"close":1929.959,"volume":0.07199999690055847},{"timestamp":1742380860000,"open":1930.382,"high":1930.382,"low":1929.371,"close":1929.937,"volume":0.27000001072883606},{"timestamp":1742380920000,"open":1929.404,"high":1930.499,"low":1929.404,"close":1929.871,"volume":0.12600000202655792},{"timestamp":1742380980000,"open":1930.415,"high":1930.499,"low":1929.882,"close":1930.437,"volume":0.18000000715255737},{"timestamp":1742381040000,"open":1929.999,"high":1930.999,"low":1929.937,"close":1930.415,"volume":0.2160000056028366},{"timestamp":1742381100000,"open":1930.448,"high":1931.948,"low":1930.393,"close":1931.404,"volume":0.5040000081062317},{"timestamp":1742381160000,"open":1931.904,"high":1931.904,"low":1930.371,"close":1930.999,"volume":0.27000001072883606},{"timestamp":1742381220000,"open":1930.382,"high":1930.948,"low":1930.382,"close":1930.415,"volume":0.0989999994635582},{"timestamp":1742381280000,"open":1930.948,"high":1933.426,"low":1930.393,"close":1932.871,"volume":0.296999990940094},{"timestamp":1742381340000,"open":1933.371,"high":1933.459,"low":1931.893,"close":1932.382,"volume":0.16200000047683716},{"timestamp":1742381400000,"open":1931.882,"high":1932.459,"low":1931.382,"close":1931.382,"volume":0.2160000056028366},{"timestamp":1742381460000,"open":1931.904,"high":1932.459,"low":1931.404,"close":1931.893,"volume":0.14399999380111694},{"timestamp":1742381520000,"open":1932.415,"high":1932.937,"low":1931.393,"close":1931.926,"volume":0.34200000762939453},{"timestamp":1742381580000,"open":1931.382,"high":1931.959,"low":1931.371,"close":1931.393,"volume":0.3059999942779541},{"timestamp":1742381640000,"open":1931.937,"high":1931.937,"low":1931.448,"close":1931.499,"volume":0.07199999690055847},{"timestamp":1742381700000,"open":1931.915,"high":1931.915,"low":1929.382,"close":1929.382,"volume":0.4050000011920929},{"timestamp":1742381760000,"open":1929.893,"high":1933.499,"low":1929.415,"close":1932.448,"volume":0.3959999978542328},{"timestamp":1742381820000,"open":1932.499,"high":1932.499,"low":1931.871,"close":1931.915,"volume":0.17100000381469727},{"timestamp":1742381880000,"open":1931.959,"high":1932.959,"low":1931.893,"close":1932.426,"volume":0.4230000078678131},{"timestamp":1742381940000,"open":1932.915,"high":1933.459,"low":1932.426,"close":1932.999,"volume":0.14399999380111694},{"timestamp":1742382000000,"open":1933.371,"high":1933.371,"low":1931.871,"close":1932.959,"volume":0.27000001072883606},{"timestamp":1742382060000,"open":1932.459,"high":1932.999,"low":1931.871,"close":1932.404,"volume":0.35100001096725464},{"timestamp":1742382120000,"open":1931.999,"high":1932.915,"low":1931.871,"close":1932.904,"volume":0.18000000715255737},{"timestamp":1742382180000,"open":1932.437,"high":1932.959,"low":1932.371,"close":1932.371,"volume":0.09000000357627869},{"timestamp":1742382240000,"open":1932.926,"high":1933.459,"low":1932.426,"close":1933.459,"volume":0.1080000028014183},{"timestamp":1742382300000,"open":1932.999,"high":1933.499,"low":1932.459,"close":1932.904,"volume":0.12600000202655792},{"timestamp":1742382360000,"open":1933.415,"high":1938.426,"low":1932.426,"close":1937.959,"volume":0.2070000022649765},{"timestamp":1742382420000,"open":1938.371,"high":1938.371,"low":1933.871,"close":1933.871,"volume":0.5849999785423279},{"timestamp":1742382480000,"open":1934.437,"high":1934.437,"low":1933.404,"close":1933.915,"volume":0.2160000056028366},{"timestamp":1742382540000,"open":1934.371,"high":1936.948,"low":1933.382,"close":1935.882,"volume":0.44999998807907104},{"timestamp":1742382600000,"open":1935.871,"high":1936.959,"low":1935.871,"close":1936.426,"volume":0.14399999380111694},{"timestamp":1742382660000,"open":1936.915,"high":1937.904,"low":1936.382,"close":1936.426,"volume":0.18000000715255737},{"timestamp":1742382720000,"open":1936.448,"high":1937.382,"low":1935.937,"close":1937.382,"volume":0.24300000071525574},{"timestamp":1742382780000,"open":1936.882,"high":1937.426,"low":1936.382,"close":1936.459,"volume":0.26100000739097595},{"timestamp":1742382840000,"open":1936.915,"high":1937.499,"low":1936.393,"close":1936.893,"volume":0.27900001406669617},{"timestamp":1742382900000,"open":1937.499,"high":1937.499,"low":1936.382,"close":1936.893,"volume":0.3059999942779541},{"timestamp":1742382960000,"open":1936.499,"high":1936.499,"low":1934.999,"close":1934.999,"volume":0.26100000739097595},{"timestamp":1742383020000,"open":1935.448,"high":1936.448,"low":1935.382,"close":1935.382,"volume":0.35100001096725464},{"timestamp":1742383080000,"open":1935.915,"high":1935.999,"low":1934.937,"close":1935.999,"volume":0.18000000715255737},{"timestamp":1742383140000,"open":1935.937,"high":1935.999,"low":1934.871,"close":1935.448,"volume":0.3869999945163727},{"timestamp":1742383200000,"open":1935.499,"high":1935.926,"low":1933.871,"close":1935.915,"volume":0.5130000114440918},{"timestamp":1742383260000,"open":1935.415,"high":1935.448,"low":1933.926,"close":1933.937,"volume":0.3959999978542328},{"timestamp":1742383320000,"open":1934.382,"high":1934.959,"low":1933.415,"close":1933.448,"volume":0.3059999942779541},{"timestamp":1742383380000,"open":1933.882,"high":1934.459,"low":1933.371,"close":1934.371,"volume":0.414000004529953},{"timestamp":1742383440000,"open":1933.915,"high":1934.904,"low":1933.893,"close":1934.904,"volume":0.1080000028014183},{"timestamp":1742383500000,"open":1935.437,"high":1936.448,"low":1934.882,"close":1935.393,"volume":0.36000001430511475},{"timestamp":1742383560000,"open":1935.959,"high":1936.415,"low":1935.371,"close":1935.371,"volume":0.26100000739097595},{"timestamp":1742383620000,"open":1935.948,"high":1936.499,"low":1935.393,"close":1935.937,"volume":0.2160000056028366},{"timestamp":1742383680000,"open":1935.893,"high":1936.499,"low":1934.915,"close":1934.926,"volume":0.34200000762939453},{"timestamp":1742383740000,"open":1935.499,"high":1935.499,"low":1934.382,"close":1935.499,"volume":0.35100001096725464},{"timestamp":1742383800000,"open":1935.393,"high":1935.499,"low":1934.382,"close":1934.915,"volume":0.27900001406669617},{"timestamp":1742383860000,"open":1934.426,"high":1934.426,"low":1932.915,"close":1932.915,"volume":0.18000000715255737},{"timestamp":1742383920000,"open":1933.448,"high":1933.499,"low":1931.937,"close":1931.948,"volume":0.18000000715255737},{"timestamp":1742383980000,"open":1932.393,"high":1933.459,"low":1931.904,"close":1933.382,"volume":0.34200000762939453},{"timestamp":1742384040000,"open":1932.904,"high":1933.926,"low":1932.904,"close":1932.999,"volume":0.16200000047683716},{"timestamp":1742384100000,"open":1933.882,"high":1933.882,"low":1932.393,"close":1932.426,"volume":0.3149999976158142},{"timestamp":1742384160000,"open":1932.915,"high":1933.999,"low":1932.393,"close":1933.415,"volume":0.3059999942779541},{"timestamp":1742384220000,"open":1932.893,"high":1934.959,"low":1932.893,"close":1934.437,"volume":0.414000004529953},{"timestamp":1742384280000,"open":1933.959,"high":1935.415,"low":1933.959,"close":1935.382,"volume":0.14399999380111694},{"timestamp":1742384340000,"open":1934.882,"high":1935.448,"low":1934.382,"close":1934.426,"volume":0.27000001072883606},{"timestamp":1742384400000,"open":1934.882,"high":1935.426,"low":1934.371,"close":1934.948,"volume":0.2160000056028366},{"timestamp":1742384460000,"open":1935.393,"high":1935.393,"low":1934.371,"close":1934.871,"volume":0.27000001072883606},{"timestamp":1742384520000,"open":1934.437,"high":1935.437,"low":1934.415,"close":1934.415,"volume":0.27000001072883606},{"timestamp":1742384580000,"open":1934.999,"high":1934.999,"low":1934.371,"close":1934.459,"volume":0.14399999380111694},{"timestamp":1742384640000,"open":1934.915,"high":1935.499,"low":1934.915,"close":1935.426,"volume":0.16200000047683716},{"timestamp":1742384700000,"open":1934.999,"high":1935.937,"low":1934.882,"close":1935.426,"volume":0.44999998807907104},{"timestamp":1742384760000,"open":1934.999,"high":1935.448,"low":1934.426,"close":1934.999,"volume":0.27900001406669617},{"timestamp":1742384820000,"open":1934.448,"high":1935.948,"low":1934.393,"close":1935.393,"volume":0.3779999911785126},{"timestamp":1742384880000,"open":1934.915,"high":1935.926,"low":1934.882,"close":1935.404,"volume":0.2879999876022339},{"timestamp":1742384940000,"open":1934.959,"high":1935.415,"low":1934.871,"close":1935.393,"volume":0.1080000028014183},{"timestamp":1742385000000,"open":1934.999,"high":1935.499,"low":1934.371,"close":1934.499,"volume":0.34200000762939453},{"timestamp":1742385060000,"open":1934.948,"high":1935.871,"low":1934.371,"close":1935.448,"volume":0.46799999475479126},{"timestamp":1742385120000,"open":1935.871,"high":1935.948,"low":1934.871,"close":1934.926,"volume":0.2879999876022339},{"timestamp":1742385180000,"open":1935.437,"high":1935.999,"low":1934.915,"close":1935.937,"volume":0.2160000056028366},{"timestamp":1742385240000,"open":1935.404,"high":1935.999,"low":1933.882,"close":1934.448,"volume":0.3149999976158142},{"timestamp":1742385300000,"open":1934.937,"high":1934.937,"low":1934.499,"close":1934.499,"volume":0.035999998450279236},{"timestamp":1742385360000,"open":1934.926,"high":1935.499,"low":1930.371,"close":1930.499,"volume":0.9449999928474426},{"timestamp":1742385420000,"open":1930.948,"high":1935.499,"low":1930.382,"close":1933.915,"volume":0.9089999794960022},{"timestamp":1742385480000,"open":1933.448,"high":1933.959,"low":1933.371,"close":1933.904,"volume":0.4410000145435333},{"timestamp":1742385540000,"open":1933.415,"high":1933.948,"low":1933.371,"close":1933.404,"volume":0.14399999380111694},{"timestamp":1742385600000,"open":1933.999,"high":1934.426,"low":1933.371,"close":1933.948,"volume":0.36000001430511475},{"timestamp":1742385660000,"open":1933.937,"high":1935.499,"low":1933.393,"close":1934.948,"volume":0.3059999942779541},{"timestamp":1742385720000,"open":1935.415,"high":1935.459,"low":1934.871,"close":1935.437,"volume":0.5490000247955322},{"timestamp":1742385780000,"open":1934.926,"high":1935.448,"low":1934.415,"close":1934.415,"volume":0.26100000739097595},{"timestamp":1742385840000,"open":1934.915,"high":1934.959,"low":1932.415,"close":1932.959,"volume":0.3330000042915344},{"timestamp":1742385900000,"open":1932.415,"high":1933.999,"low":1930.904,"close":1931.882,"volume":0.46799999475479126},{"timestamp":1742385960000,"open":1931.393,"high":1932.448,"low":1931.393,"close":1931.959,"volume":0.18000000715255737},{"timestamp":1742386020000,"open":1932.448,"high":1932.448,"low":1931.371,"close":1931.459,"volume":0.3959999978542328},{"timestamp":1742386080000,"open":1931.926,"high":1934.415,"low":1931.404,"close":1933.937,"volume":0.5759999752044678},{"timestamp":1742386140000,"open":1934.393,"high":1935.959,"low":1934.382,"close":1935.437,"volume":0.2160000056028366},{"timestamp":1742386200000,"open":1935.871,"high":1935.999,"low":1932.893,"close":1932.893,"volume":0.5130000114440918},{"timestamp":1742386260000,"open":1933.448,"high":1935.999,"low":1932.999,"close":1935.959,"volume":0.4950000047683716},{"timestamp":1742386320000,"open":1935.499,"high":1935.926,"low":1933.393,"close":1934.948,"volume":0.593999981880188},{"timestamp":1742386380000,"open":1935.393,"high":1935.404,"low":1934.882,"close":1934.882,"volume":0.1080000028014183},{"timestamp":1742386440000,"open":1935.404,"high":1935.499,"low":1934.926,"close":1935.499,"volume":0.16200000047683716},{"timestamp":1742386500000,"open":1934.959,"high":1935.499,"low":1934.904,"close":1934.904,"volume":0.09000000357627869},{"timestamp":1742386560000,"open":1934.893,"high":1936.904,"low":1934.893,"close":1936.904,"volume":0.34200000762939453},{"timestamp":1742386620000,"open":1936.371,"high":1936.937,"low":1936.371,"close":1936.404,"volume":0.16200000047683716},{"timestamp":1742386680000,"open":1936.393,"high":1936.948,"low":1933.426,"close":1933.926,"volume":0.7379999756813049},{"timestamp":1742386740000,"open":1933.437,"high":1933.999,"low":1932.459,"close":1932.871,"volume":0.2070000022649765},{"timestamp":1742386800000,"open":1932.426,"high":1933.499,"low":1932.371,"close":1932.915,"volume":0.531000018119812},{"timestamp":1742386860000,"open":1932.948,"high":1932.948,"low":1930.882,"close":1931.426,"volume":0.6119999885559082},{"timestamp":1742386920000,"open":1930.871,"high":1931.499,"low":1930.871,"close":1930.871,"volume":0.26100000739097595},{"timestamp":1742386980000,"open":1931.382,"high":1932.459,"low":1930.871,"close":1932.404,"volume":0.7919999957084656},{"timestamp":1742387040000,"open":1931.915,"high":1932.448,"low":1931.404,"close":1931.959,"volume":0.4320000112056732},{"timestamp":1742387100000,"open":1931.437,"high":1932.948,"low":1931.371,"close":1932.948,"volume":0.3059999942779541},{"timestamp":1742387160000,"open":1931.882,"high":1933.999,"low":1931.371,"close":1933.999,"volume":0.3959999978542328},{"timestamp":1742387220000,"open":1933.393,"high":1934.959,"low":1930.871,"close":1931.437,"volume":0.5040000081062317},{"timestamp":1742387280000,"open":1931.959,"high":1931.999,"low":1931.382,"close":1931.948,"volume":0.23399999737739563},{"timestamp":1742387340000,"open":1931.382,"high":1932.448,"low":1931.371,"close":1932.448,"volume":0.35100001096725464},{"timestamp":1742387400000,"open":1931.871,"high":1932.499,"low":1931.371,"close":1932.415,"volume":0.36899998784065247},{"timestamp":1742387460000,"open":1931.882,"high":1932.459,"low":1931.404,"close":1931.426,"volume":0.3059999942779541},{"timestamp":1742387520000,"open":1932.404,"high":1932.437,"low":1930.882,"close":1931.459,"volume":0.3869999945163727},{"timestamp":1742387580000,"open":1930.937,"high":1932.404,"low":1929.382,"close":1932.404,"volume":0.6299999952316284},{"timestamp":1742387640000,"open":1931.926,"high":1932.871,"low":1931.882,"close":1932.437,"volume":0.3869999945163727},{"timestamp":1742387700000,"open":1931.915,"high":1933.926,"low":1931.371,"close":1933.915,"volume":0.5220000147819519},{"timestamp":1742387760000,"open":1932.893,"high":1933.382,"low":1931.999,"close":1932.404,"volume":0.414000004529953},{"timestamp":1742387820000,"open":1932.426,"high":1933.404,"low":1931.999,"close":1933.404,"volume":0.16200000047683716},{"timestamp":1742387880000,"open":1932.893,"high":1933.915,"low":1931.904,"close":1932.371,"volume":0.5669999718666077},{"timestamp":1742387940000,"open":1931.959,"high":1932.915,"low":1931.437,"close":1931.437,"volume":0.27000001072883606},{"timestamp":1742388000000,"open":1931.999,"high":1933.904,"low":1931.999,"close":1933.882,"volume":0.4410000145435333},{"timestamp":1742388060000,"open":1934.393,"high":1934.959,"low":1933.882,"close":1934.959,"volume":0.23399999737739563},{"timestamp":1742388120000,"open":1934.459,"high":1935.459,"low":1934.459,"close":1935.382,"volume":0.2160000056028366},{"timestamp":1742388180000,"open":1934.882,"high":1934.882,"low":1934.882,"close":1934.882,"volume":0.017999999225139618},{"timestamp":1742388240000,"open":1935.393,"high":1937.999,"low":1935.393,"close":1937.437,"volume":0.3779999911785126},{"timestamp":1742388300000,"open":1936.937,"high":1937.959,"low":1936.404,"close":1936.871,"volume":0.3059999942779541},{"timestamp":1742388360000,"open":1936.915,"high":1936.915,"low":1934.871,"close":1935.999,"volume":0.5040000081062317},{"timestamp":1742388420000,"open":1935.426,"high":1937.459,"low":1934.871,"close":1935.437,"volume":0.6389999985694885},{"timestamp":1742388480000,"open":1934.937,"high":1935.904,"low":1934.882,"close":1935.437,"volume":0.5220000147819519},{"timestamp":1742388540000,"open":1935.393,"high":1935.499,"low":1933.871,"close":1934.904,"volume":0.47699999809265137},{"timestamp":1742388600000,"open":1934.871,"high":1935.393,"low":1934.371,"close":1934.371,"volume":0.2160000056028366},{"timestamp":1742388660000,"open":1934.871,"high":1934.999,"low":1933.371,"close":1933.382,"volume":0.5040000081062317},{"timestamp":1742388720000,"open":1933.948,"high":1934.937,"low":1933.915,"close":1934.904,"volume":0.3059999942779541},{"timestamp":1742388780000,"open":1934.882,"high":1934.882,"low":1933.882,"close":1934.371,"volume":0.2160000056028366},{"timestamp":1742388840000,"open":1933.926,"high":1934.415,"low":1933.459,"close":1933.926,"volume":0.16200000047683716},{"timestamp":1742388900000,"open":1933.371,"high":1933.959,"low":1931.882,"close":1931.999,"volume":0.6389999985694885},{"timestamp":1742388960000,"open":1932.437,"high":1932.893,"low":1930.959,"close":1932.437,"volume":0.6119999885559082},{"timestamp":1742389020000,"open":1932.926,"high":1932.926,"low":1931.426,"close":1932.371,"volume":0.36899998784065247},{"timestamp":1742389080000,"open":1931.959,"high":1932.999,"low":1931.448,"close":1932.393,"volume":0.27000001072883606},{"timestamp":1742389140000,"open":1932.948,"high":1933.437,"low":1932.415,"close":1932.415,"volume":0.2160000056028366},{"timestamp":1742389200000,"open":1933.499,"high":1933.937,"low":1931.926,"close":1932.448,"volume":0.3059999942779541},{"timestamp":1742389260000,"open":1931.999,"high":1932.448,"low":1931.871,"close":1931.959,"volume":0.16200000047683716},{"timestamp":1742389320000,"open":1931.915,"high":1932.499,"low":1931.871,"close":1931.882,"volume":0.3240000009536743},{"timestamp":1742389380000,"open":1932.404,"high":1932.415,"low":1931.915,"close":1931.937,"volume":0.14399999380111694},{"timestamp":1742389440000,"open":1932.382,"high":1932.459,"low":1930.882,"close":1930.882,"volume":0.4320000112056732},{"timestamp":1742389500000,"open":1931.437,"high":1932.393,"low":1931.382,"close":1931.393,"volume":0.3959999978542328},{"timestamp":1742389560000,"open":1931.499,"high":1932.415,"low":1931.371,"close":1932.415,"volume":0.414000004529953},{"timestamp":1742389620000,"open":1932.382,"high":1933.915,"low":1931.915,"close":1933.904,"volume":0.27900001406669617},{"timestamp":1742389680000,"open":1933.437,"high":1934.499,"low":1933.393,"close":1933.499,"volume":0.3869999945163727},{"timestamp":1742389740000,"open":1933.904,"high":1934.404,"low":1932.893,"close":1933.999,"volume":0.1979999989271164},{"timestamp":1742389800000,"open":1933.459,"high":1933.999,"low":1933.371,"close":1933.448,"volume":0.24300000071525574},{"timestamp":1742389860000,"open":1933.915,"high":1934.459,"low":1933.393,"close":1933.893,"volume":0.3240000009536743},{"timestamp":1742389920000,"open":1934.371,"high":1935.999,"low":1933.948,"close":1935.393,"volume":0.24300000071525574},{"timestamp":1742389980000,"open":1935.915,"high":1936.499,"low":1935.371,"close":1935.915,"volume":0.1979999989271164},{"timestamp":1742390040000,"open":1936.382,"high":1936.499,"low":1934.904,"close":1935.404,"volume":0.26100000739097595},{"timestamp":1742390100000,"open":1934.915,"high":1935.459,"low":1933.426,"close":1934.459,"volume":0.27000001072883606},{"timestamp":1742390160000,"open":1933.404,"high":1934.426,"low":1932.882,"close":1934.426,"volume":0.3959999978542328},{"timestamp":1742390220000,"open":1933.948,"high":1934.415,"low":1932.959,"close":1933.871,"volume":0.3059999942779541},{"timestamp":1742390280000,"open":1933.459,"high":1933.948,"low":1932.871,"close":1932.926,"volume":0.14399999380111694},{"timestamp":1742390340000,"open":1933.426,"high":1933.499,"low":1931.871,"close":1931.871,"volume":0.5490000247955322},{"timestamp":1742390400000,"open":1932.448,"high":1932.999,"low":1932.371,"close":1932.893,"volume":0.46799999475479126},{"timestamp":1742390460000,"open":1932.404,"high":1932.904,"low":1932.382,"close":1932.448,"volume":0.16200000047683716},{"timestamp":1742390580000,"open":1932.382,"high":1932.937,"low":1932.382,"close":1932.382,"volume":0.0989999994635582},{"timestamp":1742390640000,"open":1932.937,"high":1932.937,"low":1931.382,"close":1931.448,"volume":0.4410000145435333},{"timestamp":1742390700000,"open":1931.915,"high":1932.999,"low":1931.371,"close":1932.948,"volume":0.4320000112056732},{"timestamp":1742390760000,"open":1931.371,"high":1931.904,"low":1930.893,"close":1931.904,"volume":0.25200000405311584},{"timestamp":1742390820000,"open":1931.426,"high":1931.915,"low":1930.882,"close":1931.499,"volume":0.1979999989271164},{"timestamp":1742390880000,"open":1930.948,"high":1931.926,"low":1930.893,"close":1931.415,"volume":0.18000000715255737},{"timestamp":1742390940000,"open":1930.893,"high":1931.459,"low":1930.871,"close":1930.871,"volume":0.12600000202655792},{"timestamp":1742391000000,"open":1930.926,"high":1931.926,"low":1928.382,"close":1928.904,"volume":0.8820000290870667},{"timestamp":1742391060000,"open":1928.871,"high":1929.404,"low":1926.871,"close":1927.459,"volume":1.0080000162124634},{"timestamp":1742391120000,"open":1927.904,"high":1928.459,"low":1926.371,"close":1927.871,"volume":0.8009999990463257},{"timestamp":1742391180000,"open":1927.393,"high":1927.959,"low":1926.371,"close":1926.904,"volume":0.7379999756813049},{"timestamp":1742391240000,"open":1926.459,"high":1926.999,"low":1923.415,"close":1923.415,"volume":0.6570000052452087},{"timestamp":1742391300000,"open":1923.904,"high":1924.999,"low":1923.404,"close":1923.937,"volume":0.6570000052452087},{"timestamp":1742391360000,"open":1924.404,"high":1924.437,"low":1921.382,"close":1922.426,"volume":0.6389999985694885},{"timestamp":1742391420000,"open":1921.915,"high":1925.437,"low":1921.915,"close":1924.437,"volume":0.8190000057220459},{"timestamp":1742391480000,"open":1924.393,"high":1926.415,"low":1924.382,"close":1925.437,"volume":0.7110000252723694},{"timestamp":1742391540000,"open":1925.904,"high":1926.871,"low":1925.371,"close":1925.915,"volume":0.7649999856948853},{"timestamp":1742391600000,"open":1926.426,"high":1926.948,"low":1925.871,"close":1926.882,"volume":0.6299999952316284},{"timestamp":1742391660000,"open":1926.404,"high":1927.499,"low":1925.871,"close":1926.393,"volume":0.6840000152587891},{"timestamp":1742391720000,"open":1926.393,"high":1928.999,"low":1926.393,"close":1928.437,"volume":0.8370000123977661},{"timestamp":1742391780000,"open":1928.915,"high":1929.937,"low":1928.871,"close":1929.499,"volume":0.5220000147819519},{"timestamp":1742391840000,"open":1928.915,"high":1929.393,"low":1928.393,"close":1929.393,"volume":0.09000000357627869},{"timestamp":1742391900000,"open":1929.459,"high":1929.499,"low":1927.382,"close":1927.893,"volume":0.6119999885559082},{"timestamp":1742391960000,"open":1927.404,"high":1928.448,"low":1926.882,"close":1927.382,"volume":0.7200000286102295},{"timestamp":1742392020000,"open":1927.959,"high":1929.437,"low":1927.415,"close":1928.499,"volume":0.8190000057220459},{"timestamp":1742392080000,"open":1927.893,"high":1929.437,"low":1927.893,"close":1928.948,"volume":0.3059999942779541},{"timestamp":1742392140000,"open":1928.415,"high":1929.426,"low":1928.382,"close":1928.437,"volume":0.27000001072883606},{"timestamp":1742392200000,"open":1928.948,"high":1930.459,"low":1928.871,"close":1928.871,"volume":0.593999981880188},{"timestamp":1742392260000,"open":1929.448,"high":1930.393,"low":1927.371,"close":1930.393,"volume":0.6660000085830688},{"timestamp":1742392320000,"open":1930.882,"high":1930.959,"low":1929.382,"close":1929.959,"volume":0.8370000123977661},{"timestamp":1742392380000,"open":1930.499,"high":1930.499,"low":1929.426,"close":1929.937,"volume":0.3959999978542328},{"timestamp":1742392440000,"open":1930.426,"high":1931.499,"low":1930.371,"close":1930.959,"volume":0.5669999718666077},{"timestamp":1742392500000,"open":1930.426,"high":1930.999,"low":1929.382,"close":1929.915,"volume":0.5400000214576721},{"timestamp":1742392560000,"open":1930.371,"high":1930.371,"low":1930.371,"close":1930.371,"volume":0.017999999225139618},{"timestamp":1742392620000,"open":1929.948,"high":1930.893,"low":1929.893,"close":1930.448,"volume":0.22499999403953552},{"timestamp":1742392680000,"open":1929.937,"high":1932.999,"low":1929.937,"close":1932.904,"volume":0.6029999852180481},{"timestamp":1742392740000,"open":1932.371,"high":1933.426,"low":1931.893,"close":1932.893,"volume":0.7829999923706055},{"timestamp":1742392800000,"open":1932.393,"high":1934.448,"low":1932.393,"close":1933.382,"volume":0.5220000147819519},{"timestamp":1742392860000,"open":1933.871,"high":1933.871,"low":1933.871,"close":1933.871,"volume":0.017999999225139618},{"timestamp":1742392920000,"open":1933.499,"high":1933.499,"low":1932.382,"close":1932.948,"volume":0.6480000019073486},{"timestamp":1742392980000,"open":1932.437,"high":1933.448,"low":1932.371,"close":1932.426,"volume":0.4860000014305115},{"timestamp":1742393040000,"open":1932.926,"high":1932.999,"low":1931.904,"close":1931.926,"volume":0.4410000145435333},{"timestamp":1742393100000,"open":1932.426,"high":1932.459,"low":1931.893,"close":1931.937,"volume":0.16200000047683716},{"timestamp":1742393160000,"open":1932.437,"high":1932.437,"low":1929.871,"close":1930.404,"volume":0.44999998807907104},{"timestamp":1742393220000,"open":1929.882,"high":1930.459,"low":1929.871,"close":1930.426,"volume":0.2160000056028366},{"timestamp":1742393280000,"open":1929.926,"high":1932.459,"low":1929.404,"close":1932.459,"volume":0.6209999918937683},{"timestamp":1742393340000,"open":1931.959,"high":1932.426,"low":1931.904,"close":1932.404,"volume":0.11699999868869781},{"timestamp":1742393400000,"open":1932.382,"high":1932.382,"low":1930.893,"close":1931.448,"volume":0.1979999989271164},{"timestamp":1742393460000,"open":1930.937,"high":1931.948,"low":1930.871,"close":1931.393,"volume":0.2070000022649765},{"timestamp":1742393520000,"open":1931.499,"high":1931.499,"low":1930.382,"close":1931.393,"volume":0.4950000047683716},{"timestamp":1742393580000,"open":1930.937,"high":1931.499,"low":1929.393,"close":1930.499,"volume":0.531000018119812},{"timestamp":1742393640000,"open":1929.904,"high":1931.448,"low":1929.904,"close":1930.999,"volume":0.2879999876022339},{"timestamp":1742393700000,"open":1930.415,"high":1931.459,"low":1930.415,"close":1930.999,"volume":0.14399999380111694},{"timestamp":1742393760000,"open":1931.404,"high":1932.499,"low":1930.893,"close":1932.499,"volume":0.14399999380111694},{"timestamp":1742393820000,"open":1931.904,"high":1932.999,"low":1931.904,"close":1932.382,"volume":0.23399999737739563},{"timestamp":1742393880000,"open":1932.948,"high":1933.499,"low":1932.393,"close":1933.499,"volume":0.3869999945163727},{"timestamp":1742393940000,"open":1932.937,"high":1933.448,"low":1932.371,"close":1933.448,"volume":0.36000001430511475},{"timestamp":1742394000000,"open":1932.882,"high":1934.437,"low":1932.871,"close":1932.882,"volume":0.34200000762939453},{"timestamp":1742394060000,"open":1933.415,"high":1933.959,"low":1932.871,"close":1933.959,"volume":0.34200000762939453},{"timestamp":1742394120000,"open":1933.404,"high":1934.459,"low":1933.371,"close":1933.904,"volume":0.3869999945163727},{"timestamp":1742394180000,"open":1934.415,"high":1934.915,"low":1933.437,"close":1934.393,"volume":0.34200000762939453},{"timestamp":1742394240000,"open":1933.893,"high":1934.459,"low":1933.393,"close":1933.937,"volume":0.46799999475479126},{"timestamp":1742394300000,"open":1934.371,"high":1934.499,"low":1932.882,"close":1933.999,"volume":0.531000018119812},{"timestamp":1742394360000,"open":1933.448,"high":1933.948,"low":1932.882,"close":1933.382,"volume":0.27000001072883606},{"timestamp":1742394420000,"open":1933.882,"high":1933.999,"low":1932.871,"close":1933.382,"volume":0.45899999141693115},{"timestamp":1742394480000,"open":1932.948,"high":1933.393,"low":1932.382,"close":1932.404,"volume":0.36899998784065247},{"timestamp":1742394540000,"open":1933.459,"high":1933.499,"low":1932.382,"close":1932.499,"volume":0.3959999978542328},{"timestamp":1742394600000,"open":1932.915,"high":1934.499,"low":1932.371,"close":1933.882,"volume":0.5580000281333923},{"timestamp":1742394660000,"open":1934.382,"high":1935.415,"low":1933.382,"close":1935.415,"volume":0.4950000047683716},{"timestamp":1742394720000,"open":1934.915,"high":1935.415,"low":1934.371,"close":1934.959,"volume":0.27000001072883606},{"timestamp":1742394780000,"open":1935.426,"high":1935.499,"low":1933.371,"close":1933.415,"volume":0.4050000011920929},{"timestamp":1742394840000,"open":1933.871,"high":1934.437,"low":1933.382,"close":1933.999,"volume":0.2160000056028366},{"timestamp":1742394900000,"open":1933.437,"high":1935.459,"low":1933.393,"close":1934.448,"volume":0.3959999978542328},{"timestamp":1742394960000,"open":1934.937,"high":1937.404,"low":1934.871,"close":1936.499,"volume":0.3779999911785126},{"timestamp":1742395020000,"open":1935.871,"high":1936.959,"low":1935.871,"close":1936.426,"volume":0.34200000762939453},{"timestamp":1742395080000,"open":1936.926,"high":1936.937,"low":1936.382,"close":1936.871,"volume":0.27000001072883606},{"timestamp":1742395140000,"open":1936.382,"high":1936.904,"low":1936.382,"close":1936.415,"volume":0.05400000140070915},{"timestamp":1742395200000,"open":1936.882,"high":1937.915,"low":1936.404,"close":1936.448,"volume":0.27000001072883606},{"timestamp":1742395260000,"open":1936.937,"high":1937.499,"low":1935.393,"close":1935.393,"volume":0.593999981880188},{"timestamp":1742395320000,"open":1935.937,"high":1936.448,"low":1935.371,"close":1935.926,"volume":0.35100001096725464},{"timestamp":1742395380000,"open":1936.371,"high":1936.499,"low":1935.404,"close":1935.937,"volume":0.2160000056028366},{"timestamp":1742395440000,"open":1936.426,"high":1936.426,"low":1933.915,"close":1934.426,"volume":0.34200000762939453},{"timestamp":1742395500000,"open":1933.926,"high":1934.999,"low":1933.371,"close":1933.426,"volume":0.46799999475479126},{"timestamp":1742395560000,"open":1933.959,"high":1933.959,"low":1932.893,"close":1933.404,"volume":0.36000001430511475},{"timestamp":1742395620000,"open":1933.937,"high":1934.948,"low":1933.915,"close":1934.948,"volume":0.24300000071525574},{"timestamp":1742395680000,"open":1934.393,"high":1935.999,"low":1933.871,"close":1933.937,"volume":0.6209999918937683},{"timestamp":1742395740000,"open":1934.426,"high":1934.426,"low":1933.893,"close":1934.415,"volume":0.1979999989271164},{"timestamp":1742395800000,"open":1933.948,"high":1935.999,"low":1933.948,"close":1935.999,"volume":0.3240000009536743},{"timestamp":1742395860000,"open":1935.404,"high":1935.959,"low":1935.382,"close":1935.499,"volume":0.27000001072883606},{"timestamp":1742395920000,"open":1935.915,"high":1936.937,"low":1935.382,"close":1936.915,"volume":0.4230000078678131},{"timestamp":1742395980000,"open":1936.499,"high":1938.459,"low":1936.459,"close":1937.999,"volume":0.34200000762939453},{"timestamp":1742396040000,"open":1937.382,"high":1937.937,"low":1936.382,"close":1936.926,"volume":0.6299999952316284},{"timestamp":1742396100000,"open":1937.371,"high":1937.948,"low":1936.882,"close":1937.404,"volume":0.34200000762939453},{"timestamp":1742396160000,"open":1936.926,"high":1939.448,"low":1936.904,"close":1939.371,"volume":0.6660000085830688},{"timestamp":1742396220000,"open":1938.926,"high":1939.999,"low":1938.926,"close":1939.904,"volume":0.44999998807907104},{"timestamp":1742396280000,"open":1939.459,"high":1940.426,"low":1938.448,"close":1939.904,"volume":0.47699999809265137},{"timestamp":1742396340000,"open":1940.404,"high":1940.404,"low":1937.915,"close":1939.382,"volume":0.6119999885559082},{"timestamp":1742396400000,"open":1939.426,"high":1940.499,"low":1938.893,"close":1938.904,"volume":0.4860000014305115},{"timestamp":1742396460000,"open":1939.382,"high":1941.459,"low":1938.915,"close":1940.915,"volume":0.4230000078678131},{"timestamp":1742396520000,"open":1941.382,"high":1941.448,"low":1940.937,"close":1940.937,"volume":0.04500000178813934},{"timestamp":1742396580000,"open":1941.426,"high":1941.893,"low":1939.915,"close":1941.893,"volume":0.27000001072883606},{"timestamp":1742396640000,"open":1941.404,"high":1941.948,"low":1940.415,"close":1940.937,"volume":0.4320000112056732},{"timestamp":1742396700000,"open":1940.499,"high":1940.937,"low":1939.871,"close":1940.499,"volume":0.2879999876022339},{"timestamp":1742396760000,"open":1939.915,"high":1940.871,"low":1938.904,"close":1939.926,"volume":0.3779999911785126},{"timestamp":1742396820000,"open":1940.382,"high":1943.882,"low":1940.382,"close":1942.371,"volume":0.6480000019073486},{"timestamp":1742396880000,"open":1941.926,"high":1943.448,"low":1941.871,"close":1942.371,"volume":0.5400000214576721},{"timestamp":1742396940000,"open":1942.948,"high":1943.448,"low":1942.871,"close":1943.382,"volume":0.1979999989271164},{"timestamp":1742397000000,"open":1942.948,"high":1944.915,"low":1942.371,"close":1943.371,"volume":0.5580000281333923},{"timestamp":1742397060000,"open":1942.926,"high":1943.948,"low":1942.871,"close":1942.915,"volume":0.3240000009536743},{"timestamp":1742397120000,"open":1943.499,"high":1943.499,"low":1942.371,"close":1943.371,"volume":0.36000001430511475},{"timestamp":1742397180000,"open":1942.959,"high":1944.904,"low":1942.959,"close":1943.893,"volume":0.23399999737739563},{"timestamp":1742397240000,"open":1943.426,"high":1944.959,"low":1942.871,"close":1942.893,"volume":0.3779999911785126},{"timestamp":1742397300000,"open":1943.499,"high":1943.499,"low":1942.904,"close":1942.959,"volume":0.35100001096725464},{"timestamp":1742397360000,"open":1943.415,"high":1943.499,"low":1940.459,"close":1941.426,"volume":0.6029999852180481},{"timestamp":1742397420000,"open":1940.999,"high":1941.459,"low":1940.882,"close":1941.448,"volume":0.16200000047683716},{"timestamp":1742397480000,"open":1940.926,"high":1941.499,"low":1940.393,"close":1940.915,"volume":0.2160000056028366},{"timestamp":1742397540000,"open":1941.499,"high":1941.499,"low":1940.371,"close":1940.904,"volume":0.3779999911785126},{"timestamp":1742397600000,"open":1940.459,"high":1941.499,"low":1940.382,"close":1940.893,"volume":0.34200000762939453},{"timestamp":1742397660000,"open":1940.404,"high":1942.948,"low":1940.404,"close":1942.893,"volume":0.4050000011920929},{"timestamp":1742397720000,"open":1942.393,"high":1942.959,"low":1941.904,"close":1942.926,"volume":0.23399999737739563},{"timestamp":1742397780000,"open":1942.393,"high":1942.959,"low":1941.948,"close":1942.871,"volume":0.16200000047683716},{"timestamp":1742397840000,"open":1942.426,"high":1944.448,"low":1941.926,"close":1943.882,"volume":0.5400000214576721},{"timestamp":1742397900000,"open":1943.426,"high":1944.459,"low":1943.371,"close":1943.893,"volume":0.3149999976158142},{"timestamp":1742397960000,"open":1944.393,"high":1944.459,"low":1943.904,"close":1944.382,"volume":0.1979999989271164},{"timestamp":1742398020000,"open":1943.959,"high":1944.393,"low":1943.382,"close":1943.415,"volume":0.12600000202655792},{"timestamp":1742398080000,"open":1943.915,"high":1943.915,"low":1942.871,"close":1942.999,"volume":0.3869999945163727},{"timestamp":1742398140000,"open":1943.371,"high":1943.448,"low":1942.393,"close":1942.999,"volume":0.4320000112056732},{"timestamp":1742398200000,"open":1942.404,"high":1943.999,"low":1942.404,"close":1943.371,"volume":0.4410000145435333},{"timestamp":1742398260000,"open":1943.371,"high":1943.915,"low":1942.904,"close":1943.882,"volume":0.1080000028014183},{"timestamp":1742398320000,"open":1943.937,"high":1944.426,"low":1943.393,"close":1943.926,"volume":0.24300000071525574},{"timestamp":1742398380000,"open":1943.393,"high":1945.448,"low":1943.382,"close":1944.904,"volume":0.414000004529953},{"timestamp":1742398440000,"open":1944.959,"high":1944.959,"low":1944.404,"close":1944.415,"volume":0.2070000022649765},{"timestamp":1742398500000,"open":1944.382,"high":1944.915,"low":1942.393,"close":1942.871,"volume":0.5220000147819519},{"timestamp":1742398560000,"open":1942.371,"high":1942.999,"low":1941.893,"close":1942.448,"volume":0.6119999885559082},{"timestamp":1742398620000,"open":1942.371,"high":1942.999,"low":1941.904,"close":1941.937,"volume":0.2879999876022339},{"timestamp":1742398680000,"open":1942.415,"high":1943.448,"low":1942.404,"close":1943.415,"volume":0.3330000042915344},{"timestamp":1742398740000,"open":1942.882,"high":1943.499,"low":1941.871,"close":1941.959,"volume":0.36899998784065247},{"timestamp":1742398800000,"open":1942.382,"high":1942.926,"low":1941.959,"close":1942.426,"volume":0.1979999989271164},{"timestamp":1742398860000,"open":1942.371,"high":1943.499,"low":1941.904,"close":1942.999,"volume":0.27000001072883606},{"timestamp":1742398920000,"open":1942.893,"high":1944.415,"low":1942.871,"close":1944.415,"volume":0.3959999978542328},{"timestamp":1742398980000,"open":1943.959,"high":1945.499,"low":1943.948,"close":1944.499,"volume":0.296999990940094},{"timestamp":1742399040000,"open":1944.959,"high":1944.959,"low":1943.915,"close":1944.415,"volume":0.3959999978542328},{"timestamp":1742399100000,"open":1943.871,"high":1945.415,"low":1942.404,"close":1942.404,"volume":0.6299999952316284},{"timestamp":1742399160000,"open":1942.926,"high":1942.999,"low":1941.882,"close":1942.437,"volume":0.3240000009536743},{"timestamp":1742399220000,"open":1941.948,"high":1943.999,"low":1941.948,"close":1942.882,"volume":0.8190000057220459},{"timestamp":1742399280000,"open":1943.371,"high":1945.499,"low":1943.371,"close":1945.382,"volume":0.3059999942779541},{"timestamp":1742399340000,"open":1944.871,"high":1945.448,"low":1944.871,"close":1944.999,"volume":0.1979999989271164},{"timestamp":1742399400000,"open":1944.882,"high":1946.459,"low":1944.871,"close":1945.499,"volume":0.36899998784065247},{"timestamp":1742399460000,"open":1945.871,"high":1945.959,"low":1945.382,"close":1945.937,"volume":0.25200000405311584},{"timestamp":1742399520000,"open":1945.382,"high":1945.948,"low":1943.415,"close":1943.415,"volume":0.3149999976158142},{"timestamp":1742399580000,"open":1943.937,"high":1944.499,"low":1943.415,"close":1943.926,"volume":0.3240000009536743},{"timestamp":1742399640000,"open":1944.426,"high":1944.448,"low":1942.904,"close":1943.926,"volume":0.3240000009536743},{"timestamp":1742399700000,"open":1943.371,"high":1944.426,"low":1942.882,"close":1943.915,"volume":0.4860000014305115},{"timestamp":1742399760000,"open":1943.926,"high":1944.904,"low":1942.959,"close":1943.426,"volume":0.46799999475479126},{"timestamp":1742399820000,"open":1943.926,"high":1945.448,"low":1943.904,"close":1944.937,"volume":0.2160000056028366},{"timestamp":1742399880000,"open":1945.371,"high":1945.371,"low":1943.871,"close":1944.915,"volume":0.414000004529953},{"timestamp":1742399940000,"open":1944.499,"high":1944.999,"low":1944.371,"close":1944.915,"volume":0.3779999911785126},{"timestamp":1742400000000,"open":1944.404,"high":1945.499,"low":1943.382,"close":1943.959,"volume":0.6299999952316284},{"timestamp":1742400060000,"open":1944.499,"high":1944.937,"low":1943.382,"close":1944.426,"volume":0.6660000085830688},{"timestamp":1742400120000,"open":1944.959,"high":1945.499,"low":1943.893,"close":1945.404,"volume":0.47699999809265137},{"timestamp":1742400180000,"open":1944.882,"high":1944.948,"low":1942.882,"close":1942.882,"volume":0.47699999809265137},{"timestamp":1742400240000,"open":1943.499,"high":1943.948,"low":1942.426,"close":1943.393,"volume":0.6660000085830688},{"timestamp":1742400300000,"open":1942.882,"high":1943.499,"low":1942.371,"close":1943.393,"volume":0.45899999141693115},{"timestamp":1742400360000,"open":1942.904,"high":1942.915,"low":1941.871,"close":1942.448,"volume":0.26100000739097595},{"timestamp":1742400420000,"open":1941.882,"high":1944.499,"low":1941.882,"close":1943.371,"volume":0.6660000085830688},{"timestamp":1742400480000,"open":1943.871,"high":1944.448,"low":1943.371,"close":1944.448,"volume":0.8730000257492065},{"timestamp":1742400540000,"open":1943.915,"high":1944.948,"low":1943.382,"close":1943.871,"volume":0.8190000057220459},{"timestamp":1742400600000,"open":1943.404,"high":1944.459,"low":1943.371,"close":1943.404,"volume":0.7649999856948853},{"timestamp":1742400660000,"open":1943.893,"high":1943.915,"low":1943.393,"close":1943.893,"volume":0.1979999989271164},{"timestamp":1742400720000,"open":1943.415,"high":1943.948,"low":1941.904,"close":1941.904,"volume":0.45899999141693115},{"timestamp":1742400780000,"open":1941.915,"high":1942.437,"low":1941.404,"close":1941.404,"volume":0.4230000078678131},{"timestamp":1742400840000,"open":1941.926,"high":1941.926,"low":1940.871,"close":1940.959,"volume":0.18000000715255737},{"timestamp":1742400900000,"open":1940.404,"high":1940.948,"low":1939.882,"close":1939.882,"volume":0.47699999809265137},{"timestamp":1742400960000,"open":1940.437,"high":1941.393,"low":1939.882,"close":1940.904,"volume":0.414000004529953},{"timestamp":1742401020000,"open":1941.437,"high":1941.999,"low":1940.871,"close":1941.915,"volume":0.4950000047683716},{"timestamp":1742401080000,"open":1942.415,"high":1942.459,"low":1941.371,"close":1942.459,"volume":0.45899999141693115},{"timestamp":1742401140000,"open":1941.926,"high":1942.948,"low":1941.871,"close":1941.959,"volume":0.5400000214576721},{"timestamp":1742401200000,"open":1942.459,"high":1946.371,"low":1941.871,"close":1945.426,"volume":1.187999963760376},{"timestamp":1742401260000,"open":1945.926,"high":1945.999,"low":1944.393,"close":1945.926,"volume":0.7379999756813049},{"timestamp":1742401320000,"open":1945.437,"high":1946.926,"low":1945.393,"close":1946.915,"volume":0.36899998784065247},{"timestamp":1742401380000,"open":1946.382,"high":1946.937,"low":1944.382,"close":1944.871,"volume":0.7559999823570251},{"timestamp":1742401440000,"open":1944.404,"high":1946.448,"low":1943.871,"close":1945.937,"volume":0.675000011920929},{"timestamp":1742401500000,"open":1946.404,"high":1946.948,"low":1944.882,"close":1944.882,"volume":1.0080000162124634},{"timestamp":1742401560000,"open":1945.459,"high":1945.459,"low":1943.926,"close":1944.404,"volume":0.7020000219345093},{"timestamp":1742401620000,"open":1944.948,"high":1946.499,"low":1944.371,"close":1944.871,"volume":0.8640000224113464},{"timestamp":1742401680000,"open":1944.371,"high":1945.915,"low":1943.915,"close":1944.404,"volume":0.8009999990463257},{"timestamp":1742401740000,"open":1944.904,"high":1944.904,"low":1940.426,"close":1941.448,"volume":1.2510000467300415}]