[{"timestamp":1742371200000,"open":1938.215,"high":1938.215,"low":1922.193,"close":1925.299,"volume":0.7739999890327454},{"timestamp":1742371260000,"open":1925.426,"high":1926.999,"low":1924.204,"close":1924.299,"volume":1.034999966621399},{"timestamp":1742371320000,"open":1924.382,"high":1924.959,"low":1922.682,"close":1923.204,"volume":1.4129999876022339},{"timestamp":1742371380000,"open":1923.404,"high":1923.904,"low":1923.182,"close":1923.193,"volume":0.47699999809265137},{"timestamp":1742371440000,"open":1923.426,"high":1923.999,"low":1922.182,"close":1922.437,"volume":0.5040000081062317},{"timestamp":1742371500000,"open":1922.259,"high":1924.499,"low":1922.259,"close":1922.393,"volume":0.6299999952316284},{"timestamp":1742371560000,"open":1922.237,"high":1924.904,"low":1922.215,"close":1924.748,"volume":0.4050000011920929},{"timestamp":1742371620000,"open":1924.904,"high":1924.904,"low":1923.693,"close":1923.926,"volume":0.14399999380111694},{"timestamp":1742371680000,"open":1923.715,"high":1925.948,"low":1923.715,"close":1924.382,"volume":0.3330000042915344},{"timestamp":1742371740000,"open":1924.237,"high":1924.415,"low":1922.193,"close":1922.415,"volume":0.3149999976158142},{"timestamp":1742371800000,"open":1922.226,"high":1922.959,"low":1922.204,"close":1922.499,"volume":0.27000001072883606},{"timestamp":1742371860000,"open":1922.259,"high":1922.415,"low":1921.726,"close":1921.904,"volume":0.25200000405311584},{"timestamp":1742371920000,"open":1921.682,"high":1923.448,"low":1921.682,"close":1922.715,"volume":0.36000001430511475},{"timestamp":1742371980000,"open":1922.759,"high":1923.437,"low":1922.748,"close":1923.393,"volume":0.16200000047683716},{"timestamp":1742372040000,"open":1923.204,"high":1925.204,"low":1923.204,"close":1924.237,"volume":0.414000004529953},{"timestamp":1742372100000,"open":1924.459,"high":1924.999,"low":1924.204,"close":1924.882,"volume":0.1979999989271164},{"timestamp":1742372160000,"open":1924.799,"high":1927.499,"low":1924.799,"close":1927.426,"volume":0.6480000019073486},{"timestamp":1742372220000,"open":1927.226,"high":1927.459,"low":1926.204,"close":1926.759,"volume":0.6119999885559082},{"timestamp":1742372280000,"open":1926.459,"high":1927.999,"low":1926.299,"close":1927.737,"volume":0.27900001406669617},{"timestamp":1742372340000,"open":1927.882,"high":1927.882,"low":1927.182,"close":1927.182,"volume":0.05400000140070915},{"timestamp":1742372400000,"open":1927.426,"high":1927.459,"low":1926.299,"close":1927.259,"volume":0.46799999475479126},{"timestamp":1742372460000,"open":1927.382,"high":1928.948,"low":1927.226,"close":1928.704,"volume":0.2879999876022339},{"timestamp":1742372520000,"open":1928.959,"high":1928.959,"low":1926.799,"close":1927.204,"volume":0.7559999823570251},{"timestamp":1742372580000,"open":1927.415,"high":1928.499,"low":1926.799,"close":1927.404,"volume":0.4320000112056732},{"timestamp":1742372640000,"open":1927.259,"high":1927.926,"low":1925.226,"close":1925.226,"volume":0.5400000214576721},{"timestamp":1742372700000,"open":1925.415,"high":1925.959,"low":1924.693,"close":1925.448,"volume":0.44999998807907104},{"timestamp":1742372760000,"open":1925.204,"high":1925.499,"low":1923.726,"close":1923.737,"volume":0.414000004529953},{"timestamp":1742372820000,"open":1923.926,"high":1923.926,"low":1923.182,"close":1923.726,"volume":0.4320000112056732},{"timestamp":1742372880000,"open":1923.926,"high":1923.999,"low":1923.682,"close":1923.799,"volume":0.23399999737739563},{"timestamp":1742372940000,"open":1923.937,"high":1923.937,"low":1923.937,"close":1923.937,"volume":0.017999999225139618},{"timestamp":1742373000000,"open":1923.999,"high":1924.999,"low":1923.704,"close":1924.693,"volume":0.2879999876022339},{"timestamp":1742373060000,"open":1924.915,"high":1927.999,"low":1924.737,"close":1926.937,"volume":0.6389999985694885},{"timestamp":1742373120000,"open":1926.737,"high":1927.693,"low":1925.259,"close":1925.904,"volume":0.593999981880188},{"timestamp":1742373180000,"open":1925.748,"high":1925.882,"low":1925.215,"close":1925.248,"volume":0.1979999989271164},{"timestamp":1742373240000,"open":1925.404,"high":1925.459,"low":1925.193,"close":1925.299,"volume":0.22499999403953552},{"timestamp":1742373300000,"open":1925.404,"high":1925.999,"low":1925.215,"close":1925.693,"volume":0.6119999885559082},{"timestamp":1742373360000,"open":1925.893,"high":1926.499,"low":1925.182,"close":1925.499,"volume":0.7200000286102295},{"timestamp":1742373420000,"open":1925.248,"high":1925.426,"low":1924.726,"close":1924.937,"volume":0.1979999989271164},{"timestamp":1742373480000,"open":1924.726,"high":1924.999,"low":1924.182,"close":1924.448,"volume":0.44999998807907104},{"timestamp":1742373540000,"open":1924.237,"high":1924.237,"low":1923.226,"close":1923.259,"volume":0.23399999737739563},{"timestamp":1742373600000,"open":1923.499,"high":1923.499,"low":1922.748,"close":1922.948,"volume":0.1080000028014183},{"timestamp":1742373660000,"open":1922.682,"high":1922.948,"low":1921.215,"close":1921.215,"volume":0.1979999989271164},{"timestamp":1742373720000,"open":1921.448,"high":1921.459,"low":1920.215,"close":1920.237,"volume":0.36000001430511475},{"timestamp":1742373780000,"open":1920.182,"high":1920.999,"low":1920.182,"close":1920.437,"volume":0.4320000112056732},{"timestamp":1742373840000,"open":1920.237,"high":1921.299,"low":1920.182,"close":1920.248,"volume":0.3240000009536743},{"timestamp":1742373900000,"open":1920.393,"high":1920.393,"low":1919.182,"close":1919.393,"volume":0.2879999876022339},{"timestamp":1742373960000,"open":1919.299,"high":1921.999,"low":1919.299,"close":1921.937,"volume":0.36000001430511475},{"timestamp":1742374020000,"open":1921.693,"high":1921.693,"low":1920.215,"close":1920.904,"volume":0.6389999985694885},{"timestamp":1742374080000,"open":1920.759,"high":1920.959,"low":1919.704,"close":1919.704,"volume":0.36000001430511475},{"timestamp":1742374140000,"open":1919.937,"high":1919.959,"low":1919.693,"close":1919.737,"volume":0.36899998784065247},{"timestamp":1742374200000,"open":1919.915,"high":1920.499,"low":1919.682,"close":1919.999,"volume":0.6570000052452087},{"timestamp":1742374260000,"open":1919.704,"high":1919.959,"low":1919.704,"close":1919.893,"volume":0.27000001072883606},{"timestamp":1742374320000,"open":1919.799,"high":1920.448,"low":1919.682,"close":1919.926,"volume":0.4320000112056732},{"timestamp":1742374380000,"open":1919.748,"high":1919.959,"low":1918.182,"close":1918.182,"volume":0.5759999752044678},{"timestamp":1742374440000,"open":1918.393,"high":1918.499,"low":1917.693,"close":1918.299,"volume":0.26100000739097595},{"timestamp":1742374500000,"open":1918.437,"high":1918.437,"low":1917.204,"close":1917.204,"volume":0.34200000762939453},{"timestamp":1742374560000,"open":1917.393,"high":1917.499,"low":1917.182,"close":1917.437,"volume":0.3959999978542328},{"timestamp":1742374620000,"open":1917.215,"high":1918.415,"low":1916.704,"close":1917.959,"volume":0.3059999942779541},{"timestamp":1742374680000,"open":1917.726,"high":1917.948,"low":1917.693,"close":1917.915,"volume":0.414000004529953},{"timestamp":1742374740000,"open":1917.704,"high":1918.426,"low":1917.182,"close":1917.299,"volume":0.46799999475479126},{"timestamp":1742374800000,"open":1916.926,"high":1917.948,"low":1916.682,"close":1917.193,"volume":0.593999981880188},{"timestamp":1742374860000,"open":1917.382,"high":1917.499,"low":1916.704,"close":1916.759,"volume":0.4320000112056732},{"timestamp":1742374920000,"open":1916.999,"high":1917.499,"low":1916.237,"close":1916.415,"volume":0.5669999718666077},{"timestamp":1742374980000,"open":1916.248,"high":1917.499,"low":1916.248,"close":1917.499,"volume":0.5040000081062317},{"timestamp":1742375040000,"open":1917.299,"high":1917.948,"low":1917.248,"close":1917.715,"volume":0.3779999911785126},{"timestamp":1742375100000,"open":1917.959,"high":1917.959,"low":1916.704,"close":1916.948,"volume":0.4230000078678131},{"timestamp":1742375160000,"open":1916.682,"high":1916.926,"low":1916.682,"close":1916.799,"volume":0.12600000202655792},{"timestamp":1742375220000,"open":1916.937,"high":1919.915,"low":1916.937,"close":1917.715,"volume":1.4579999446868896},{"timestamp":1742375280000,"open":1917.999,"high":1920.437,"low":1917.682,"close":1918.715,"volume":0.7739999890327454},{"timestamp":1742375340000,"open":1918.726,"high":1919.437,"low":1918.182,"close":1918.726,"volume":0.675000011920929},{"timestamp":1742375400000,"open":1918.926,"high":1919.948,"low":1918.926,"close":1919.437,"volume":0.46799999475479126},{"timestamp":1742375460000,"open":1919.215,"high":1919.259,"low":1917.682,"close":1917.926,"volume":0.6209999918937683},{"timestamp":1742375520000,"open":1917.404,"high":1918.459,"low":1916.704,"close":1917.915,"volume":0.6930000185966492},{"timestamp":1742375580000,"open":1917.748,"high":1917.748,"low":1916.204,"close":1916.704,"volume":0.6029999852180481},{"timestamp":1742375640000,"open":1916.393,"high":1916.499,"low":1916.182,"close":1916.237,"volume":0.4050000011920929},{"timestamp":1742375700000,"open":1916.404,"high":1916.999,"low":1916.215,"close":1916.915,"volume":0.25200000405311584},{"timestamp":1742375760000,"open":1916.737,"high":1916.904,"low":1915.759,"close":1916.499,"volume":0.2160000056028366},{"timestamp":1742375820000,"open":1916.426,"high":1916.959,"low":1916.426,"close":1916.882,"volume":0.14399999380111694},{"timestamp":1742375880000,"open":1916.799,"high":1916.915,"low":1915.726,"close":1915.999,"volume":0.3240000009536743},{"timestamp":1742375940000,"open":1915.737,"high":1916.937,"low":1915.737,"close":1916.704,"volume":0.34200000762939453},{"timestamp":1742376000000,"open":1916.904,"high":1916.904,"low":1916.193,"close":1916.426,"volume":0.16200000047683716},{"timestamp":1742376060000,"open":1916.215,"high":1916.426,"low":1915.682,"close":1915.893,"volume":0.1979999989271164},{"timestamp":1742376120000,"open":1915.926,"high":1915.937,"low":1915.693,"close":1915.715,"volume":0.14399999380111694},{"timestamp":1742376180000,"open":1915.948,"high":1916.437,"low":1915.682,"close":1916.299,"volume":0.3779999911785126},{"timestamp":1742376240000,"open":1916.182,"high":1916.999,"low":1916.182,"close":1916.959,"volume":0.1979999989271164},{"timestamp":1742376300000,"open":1916.682,"high":1917.426,"low":1916.682,"close":1916.715,"volume":0.12600000202655792},{"timestamp":1742376360000,"open":1916.893,"high":1916.915,"low":1916.693,"close":1916.704,"volume":0.07199999690055847},{"timestamp":1742376420000,"open":1916.948,"high":1916.999,"low":1915.682,"close":1915.959,"volume":0.4050000011920929},{"timestamp":1742376480000,"open":1915.748,"high":1916.499,"low":1915.748,"close":1916.393,"volume":0.3779999911785126},{"timestamp":1742376540000,"open":1916.215,"high":1916.499,"low":1916.182,"close":1916.204,"volume":0.25200000405311584},{"timestamp":1742376600000,"open":1916.382,"high":1916.459,"low":1915.693,"close":1915.959,"volume":0.6299999952316284},{"timestamp":1742376660000,"open":1915.715,"high":1915.999,"low":1915.182,"close":1915.893,"volume":0.36899998784065247},{"timestamp":1742376720000,"open":1915.882,"high":1916.926,"low":1915.693,"close":1916.248,"volume":0.47699999809265137},{"timestamp":1742376780000,"open":1916.499,"high":1916.499,"low":1915.693,"close":1915.693,"volume":0.4860000014305115},{"timestamp":1742376840000,"open":1915.759,"high":1915.999,"low":1915.182,"close":1915.299,"volume":0.5400000214576721},{"timestamp":1742376900000,"open":1915.193,"high":1915.499,"low":1914.715,"close":1914.926,"volume":0.3059999942779541},{"timestamp":1742376960000,"open":1914.726,"high":1915.499,"low":1913.682,"close":1914.926,"volume":0.5759999752044678},{"timestamp":1742377020000,"open":1914.737,"high":1914.999,"low":1914.215,"close":1914.915,"volume":0.414000004529953},{"timestamp":1742377080000,"open":1914.726,"high":1915.937,"low":1914.726,"close":1915.759,"volume":0.09000000357627869},{"timestamp":1742377140000,"open":1915.999,"high":1915.999,"low":1914.682,"close":1914.726,"volume":0.22499999403953552},{"timestamp":1742377200000,"open":1914.999,"high":1914.999,"low":1914.715,"close":1914.748,"volume":0.1080000028014183},{"timestamp":1742377260000,"open":1914.999,"high":1914.999,"low":1914.715,"close":1914.937,"volume":0.09000000357627869},{"timestamp":1742377320000,"open":1914.726,"high":1914.937,"low":1914.682,"close":1914.726,"volume":0.1979999989271164},{"timestamp":1742377380000,"open":1914.904,"high":1916.382,"low":1914.799,"close":1915.948,"volume":0.675000011920929},{"timestamp":1742377440000,"open":1916.182,"high":1916.182,"low":1915.182,"close":1915.299,"volume":0.6660000085830688},{"timestamp":1742377500000,"open":1915.459,"high":1915.499,"low":1915.182,"close":1915.499,"volume":0.25200000405311584},{"timestamp":1742377560000,"open":1915.182,"high":1916.948,"low":1915.182,"close":1916.226,"volume":0.4950000047683716},{"timestamp":1742377620000,"open":1916.448,"high":1916.926,"low":1915.682,"close":1916.926,"volume":0.7200000286102295},{"timestamp":1742377680000,"open":1916.682,"high":1916.959,"low":1916.682,"close":1916.799,"volume":0.1979999989271164},{"timestamp":1742377740000,"open":1916.904,"high":1917.999,"low":1916.748,"close":1917.726,"volume":0.2160000056028366},{"timestamp":1742377800000,"open":1917.704,"high":1917.999,"low":1917.682,"close":1917.799,"volume":0.3240000009536743},{"timestamp":1742377860000,"open":1917.999,"high":1917.999,"low":1916.259,"close":1916.459,"volume":0.45899999141693115},{"timestamp":1742377920000,"open":1916.193,"high":1917.437,"low":1916.193,"close":1917.393,"volume":0.3779999911785126},{"timestamp":1742377980000,"open":1917.299,"high":1917.415,"low":1916.193,"close":1916.415,"volume":0.3149999976158142},{"timestamp":1742378040000,"open":1916.248,"high":1916.415,"low":1916.193,"close":1916.204,"volume":0.12600000202655792},{"timestamp":1742378100000,"open":1916.437,"high":1916.448,"low":1916.182,"close":1916.426,"volume":0.12600000202655792},{"timestamp":1742378160000,"open":1916.248,"high":1917.459,"low":1916.248,"close":1916.904,"volume":0.3149999976158142},{"timestamp":1742378220000,"open":1916.737,"high":1917.893,"low":1916.715,"close":1917.682,"volume":0.5040000081062317},{"timestamp":1742378280000,"open":1917.926,"high":1917.999,"low":1917.682,"close":1917.682,"volume":0.3149999976158142},{"timestamp":1742378340000,"open":1917.999,"high":1919.437,"low":1917.726,"close":1918.682,"volume":0.2160000056028366},{"timestamp":1742378400000,"open":1918.893,"high":1919.426,"low":1918.193,"close":1918.415,"volume":0.34200000762939453},{"timestamp":1742378460000,"open":1918.204,"high":1918.499,"low":1918.204,"close":1918.448,"volume":0.11699999868869781},{"timestamp":1742378520000,"open":1918.415,"high":1918.682,"low":1917.682,"close":1918.426,"volume":0.8370000123977661},{"timestamp":1742378580000,"open":1918.204,"high":1919.499,"low":1918.204,"close":1919.437,"volume":0.5849999785423279},{"timestamp":1742378640000,"open":1919.215,"high":1920.248,"low":1919.204,"close":1920.248,"volume":0.8009999990463257},{"timestamp":1742378700000,"open":1920.404,"high":1920.499,"low":1919.682,"close":1920.393,"volume":0.46799999475479126},{"timestamp":1742378760000,"open":1920.193,"high":1920.193,"low":1920.193,"close":1920.193,"volume":0.017999999225139618},{"timestamp":1742378820000,"open":1920.393,"high":1920.999,"low":1920.226,"close":1920.948,"volume":0.2879999876022339},{"timestamp":1742378880000,"open":1920.799,"high":1920.937,"low":1920.193,"close":1920.215,"volume":0.5040000081062317},{"timestamp":1742378940000,"open":1920.426,"high":1920.426,"low":1919.759,"close":1919.999,"volume":0.12600000202655792},{"timestamp":1742379000000,"open":1919.682,"high":1921.448,"low":1919.682,"close":1920.704,"volume":0.44999998807907104},{"timestamp":1742379060000,"open":1920.999,"high":1921.904,"low":1919.748,"close":1920.404,"volume":0.3059999942779541},{"timestamp":1742379120000,"open":1920.499,"high":1920.999,"low":1920.193,"close":1920.299,"volume":0.4860000014305115},{"timestamp":1742379180000,"open":1920.448,"high":1921.915,"low":1918.204,"close":1920.726,"volume":0.7110000252723694},{"timestamp":1742379240000,"open":1920.893,"high":1921.999,"low":1920.893,"close":1921.682,"volume":0.6209999918937683},{"timestamp":1742379300000,"open":1921.759,"high":1923.459,"low":1921.759,"close":1923.182,"volume":0.593999981880188},{"timestamp":1742379360000,"open":1923.448,"high":1923.959,"low":1923.193,"close":1923.415,"volume":0.4950000047683716},{"timestamp":1742379420000,"open":1923.237,"high":1923.999,"low":1923.193,"close":1923.715,"volume":0.5220000147819519},{"timestamp":1742379480000,"open":1923.948,"high":1923.999,"low":1923.704,"close":1923.715,"volume":0.27900001406669617},{"timestamp":1742379540000,"open":1923.926,"high":1924.499,"low":1923.693,"close":1924.499,"volume":0.6660000085830688},{"timestamp":1742379600000,"open":1924.393,"high":1924.959,"low":1924.182,"close":1924.893,"volume":0.3779999911785126},{"timestamp":1742379660000,"open":1924.748,"high":1924.948,"low":1924.682,"close":1924.759,"volume":0.2070000022649765},{"timestamp":1742379720000,"open":1924.882,"high":1925.737,"low":1924.748,"close":1925.226,"volume":0.3959999978542328},{"timestamp":1742379780000,"open":1925.499,"high":1925.959,"low":1925.259,"close":1925.926,"volume":0.46799999475479126},{"timestamp":1742379840000,"open":1925.759,"high":1925.937,"low":1925.693,"close":1925.715,"volume":0.09000000357627869},{"timestamp":1742379900000,"open":1925.937,"high":1926.393,"low":1925.737,"close":1926.393,"volume":0.16200000047683716},{"timestamp":1742379960000,"open":1926.193,"high":1926.499,"low":1925.726,"close":1925.904,"volume":0.3059999942779541},{"timestamp":1742380020000,"open":1925.682,"high":1925.926,"low":1924.682,"close":1924.904,"volume":0.34200000762939453},{"timestamp":1742380080000,"open":1924.737,"high":1924.959,"low":1924.682,"close":1924.737,"volume":0.12600000202655792},{"timestamp":1742380140000,"open":1924.948,"high":1925.459,"low":1924.726,"close":1925.259,"volume":0.34200000762939453},{"timestamp":1742380200000,"open":1925.382,"high":1925.448,"low":1924.693,"close":1924.904,"volume":0.3059999942779541},{"timestamp":1742380260000,"open":1924.759,"high":1926.499,"low":1924.693,"close":1926.499,"volume":0.46799999475479126},{"timestamp":1742380320000,"open":1926.437,"high":1926.948,"low":1926.182,"close":1926.726,"volume":1.0080000162124634},{"timestamp":1742380380000,"open":1926.999,"high":1926.999,"low":1926.682,"close":1926.937,"volume":0.8820000290870667},{"timestamp":1742380440000,"open":1926.726,"high":1926.948,"low":1926.182,"close":1926.415,"volume":0.2879999876022339},{"timestamp":1742380500000,"open":1926.215,"high":1926.959,"low":1926.215,"close":1926.382,"volume":0.5669999718666077},{"timestamp":1742380560000,"open":1926.237,"high":1926.959,"low":1926.237,"close":1926.959,"volume":0.12600000202655792},{"timestamp":1742380620000,"open":1926.915,"high":1926.915,"low":1926.193,"close":1926.499,"volume":0.23399999737739563},{"timestamp":1742380680000,"open":1926.404,"high":1926.499,"low":1925.693,"close":1925.693,"volume":0.27000001072883606},{"timestamp":1742380740000,"open":1925.926,"high":1925.999,"low":1925.682,"close":1925.999,"volume":0.27000001072883606},{"timestamp":1742380800000,"open":1925.799,"high":1925.948,"low":1925.693,"close":1925.693,"volume":0.1979999989271164},{"timestamp":1742380860000,"open":1925.937,"high":1925.937,"low":1925.182,"close":1925.499,"volume":0.16200000047683716},{"timestamp":1742380920000,"open":1924.915,"high":1924.948,"low":1924.682,"close":1924.799,"volume":0.2160000056028366},{"timestamp":1742380980000,"open":1924.959,"high":1925.904,"low":1924.959,"close":1925.882,"volume":0.1979999989271164},{"timestamp":1742381040000,"open":1925.759,"high":1926.415,"low":1925.715,"close":1925.893,"volume":0.25200000405311584},{"timestamp":1742381100000,"open":1926.215,"high":1926.937,"low":1926.182,"close":1926.404,"volume":0.3240000009536743},{"timestamp":1742381160000,"open":1925.937,"high":1925.948,"low":1925.682,"close":1925.704,"volume":0.1979999989271164},{"timestamp":1742381220000,"open":1926.499,"high":1926.948,"low":1926.204,"close":1926.948,"volume":0.3330000042915344},{"timestamp":1742381280000,"open":1926.404,"high":1926.499,"low":1925.759,"close":1926.415,"volume":0.2160000056028366},{"timestamp":1742381340000,"open":1926.237,"high":1926.915,"low":1926.182,"close":1926.382,"volume":0.18000000715255737},{"timestamp":1742381400000,"open":1926.226,"high":1926.959,"low":1926.182,"close":1926.959,"volume":0.18000000715255737},{"timestamp":1742381460000,"open":1926.726,"high":1927.382,"low":1926.726,"close":1927.382,"volume":0.09000000357627869},{"timestamp":1742381520000,"open":1927.182,"high":1927.499,"low":1927.182,"close":1927.299,"volume":0.4410000145435333},{"timestamp":1742381580000,"open":1927.382,"high":1927.499,"low":1924.726,"close":1924.726,"volume":0.34200000762939453},{"timestamp":1742381640000,"open":1924.937,"high":1924.937,"low":1924.682,"close":1924.893,"volume":0.23399999737739563},{"timestamp":1742381700000,"open":1923.893,"high":1924.499,"low":1923.204,"close":1923.904,"volume":0.36000001430511475},{"timestamp":1742381760000,"open":1923.759,"high":1923.948,"low":1923.682,"close":1923.799,"volume":0.16200000047683716},{"timestamp":1742381820000,"open":1923.937,"high":1923.937,"low":1923.737,"close":1923.737,"volume":0.035999998450279236},{"timestamp":1742381880000,"open":1923.959,"high":1923.999,"low":1923.704,"close":1923.999,"volume":0.05400000140070915},{"timestamp":1742381940000,"open":1923.799,"high":1923.799,"low":1923.799,"close":1923.799,"volume":0.017999999225139618},{"timestamp":1742382000000,"open":1923.937,"high":1927.448,"low":1923.937,"close":1926.437,"volume":0.8100000023841858},{"timestamp":1742382060000,"open":1926.248,"high":1926.499,"low":1926.193,"close":1926.499,"volume":0.2160000056028366},{"timestamp":1742382120000,"open":1926.915,"high":1926.915,"low":1926.182,"close":1926.204,"volume":0.7649999856948853},{"timestamp":1742382180000,"open":1925.926,"high":1925.937,"low":1925.682,"close":1925.882,"volume":0.18000000715255737},{"timestamp":1742382240000,"open":1925.799,"high":1925.915,"low":1925.726,"close":1925.759,"volume":0.12600000202655792},{"timestamp":1742382300000,"open":1925.737,"high":1925.999,"low":1925.693,"close":1925.737,"volume":0.4050000011920929},{"timestamp":1742382360000,"open":1925.937,"high":1926.459,"low":1925.693,"close":1926.299,"volume":0.4230000078678131},{"timestamp":1742382420000,"open":1926.393,"high":1926.948,"low":1926.193,"close":1926.948,"volume":0.3149999976158142},{"timestamp":1742382480000,"open":1926.737,"high":1926.959,"low":1926.704,"close":1926.726,"volume":0.0989999994635582},{"timestamp":1742382540000,"open":1926.926,"high":1926.999,"low":1926.704,"close":1926.759,"volume":0.1080000028014183},{"timestamp":1742382660000,"open":1926.999,"high":1927.999,"low":1926.999,"close":1927.759,"volume":0.5040000081062317},{"timestamp":1742382720000,"open":1927.937,"high":1927.959,"low":1927.682,"close":1927.759,"volume":0.3059999942779541},{"timestamp":1742382780000,"open":1927.926,"high":1928.499,"low":1927.799,"close":1928.404,"volume":0.3240000009536743},{"timestamp":1742382840000,"open":1928.382,"high":1928.448,"low":1928.182,"close":1928.426,"volume":0.23399999737739563},{"timestamp":1742382900000,"open":1928.299,"high":1928.448,"low":1928.193,"close":1928.193,"volume":0.12600000202655792},{"timestamp":1742382960000,"open":1927.948,"high":1927.999,"low":1927.226,"close":1927.248,"volume":0.4410000145435333},{"timestamp":1742383020000,"open":1927.393,"high":1927.459,"low":1927.226,"close":1927.404,"volume":0.1979999989271164},{"timestamp":1742383080000,"open":1927.237,"high":1927.499,"low":1927.204,"close":1927.448,"volume":0.2879999876022339},{"timestamp":1742383140000,"open":1927.226,"high":1927.999,"low":1927.182,"close":1927.999,"volume":0.27000001072883606},{"timestamp":1742383200000,"open":1927.715,"high":1927.959,"low":1927.448,"close":1927.748,"volume":0.35100001096725464},{"timestamp":1742383260000,"open":1927.959,"high":1927.999,"low":1927.682,"close":1927.904,"volume":0.1979999989271164},{"timestamp":1742383320000,"open":1927.748,"high":1927.999,"low":1927.682,"close":1927.682,"volume":0.23399999737739563},{"timestamp":1742383380000,"open":1927.915,"high":1927.915,"low":1926.182,"close":1926.426,"volume":0.4860000014305115},{"timestamp":1742383440000,"open":1926.182,"high":1926.937,"low":1926.182,"close":1926.937,"volume":0.47699999809265137},{"timestamp":1742383500000,"open":1926.759,"high":1926.999,"low":1926.704,"close":1926.999,"volume":0.18000000715255737},{"timestamp":1742383620000,"open":1926.799,"high":1926.999,"low":1926.682,"close":1926.999,"volume":0.11699999868869781},{"timestamp":1742383680000,"open":1926.726,"high":1927.799,"low":1926.726,"close":1927.437,"volume":0.16200000047683716},{"timestamp":1742383740000,"open":1926.893,"high":1926.999,"low":1926.182,"close":1926.499,"volume":0.3779999911785126},{"timestamp":1742383800000,"open":1926.226,"high":1926.459,"low":1925.682,"close":1925.893,"volume":0.531000018119812},{"timestamp":1742383860000,"open":1925.737,"high":1925.959,"low":1925.693,"close":1925.693,"volume":0.1979999989271164},{"timestamp":1742383920000,"open":1925.748,"high":1925.937,"low":1925.182,"close":1925.259,"volume":0.16200000047683716},{"timestamp":1742383980000,"open":1925.448,"high":1926.382,"low":1925.393,"close":1925.948,"volume":0.44999998807907104},{"timestamp":1742384040000,"open":1925.726,"high":1926.959,"low":1925.693,"close":1926.748,"volume":0.36000001430511475},{"timestamp":1742384100000,"open":1926.882,"high":1926.937,"low":1926.704,"close":1926.737,"volume":0.25200000405311584},{"timestamp":1742384160000,"open":1926.904,"high":1927.999,"low":1926.715,"close":1927.799,"volume":0.26100000739097595},{"timestamp":1742384220000,"open":1927.693,"high":1928.459,"low":1927.682,"close":1928.259,"volume":0.3779999911785126},{"timestamp":1742384280000,"open":1928.459,"high":1928.459,"low":1927.682,"close":1927.999,"volume":0.23399999737739563},{"timestamp":1742384340000,"open":1927.682,"high":1927.999,"low":1926.799,"close":1926.799,"volume":0.3869999945163727},{"timestamp":1742384400000,"open":1926.999,"high":1926.999,"low":1926.693,"close":1926.915,"volume":0.36000001430511475},{"timestamp":1742384460000,"open":1926.759,"high":1926.948,"low":1926.704,"close":1926.715,"volume":0.16200000047683716},{"timestamp":1742384520000,"open":1926.882,"high":1926.959,"low":1926.693,"close":1926.704,"volume":0.14399999380111694},{"timestamp":1742384580000,"open":1926.882,"high":1926.926,"low":1926.704,"close":1926.704,"volume":0.07199999690055847},{"timestamp":1742384640000,"open":1926.882,"high":1926.904,"low":1926.726,"close":1926.759,"volume":0.07199999690055847},{"timestamp":1742384700000,"open":1926.959,"high":1926.999,"low":1926.682,"close":1926.937,"volume":0.2160000056028366},{"timestamp":1742384760000,"open":1926.726,"high":1926.959,"low":1926.193,"close":1926.426,"volume":0.36000001430511475},{"timestamp":1742384820000,"open":1926.299,"high":1926.459,"low":1926.193,"close":1926.204,"volume":0.3059999942779541},{"timestamp":1742384880000,"open":1926.499,"high":1926.499,"low":1926.204,"close":1926.415,"volume":0.16200000047683716},{"timestamp":1742384940000,"open":1926.193,"high":1926.448,"low":1926.182,"close":1926.448,"volume":0.1080000028014183},{"timestamp":1742385000000,"open":1926.237,"high":1926.437,"low":1925.693,"close":1925.882,"volume":0.18000000715255737},{"timestamp":1742385060000,"open":1925.799,"high":1925.799,"low":1925.182,"close":1925.237,"volume":0.2160000056028366},{"timestamp":1742385120000,"open":1925.415,"high":1925.499,"low":1925.182,"close":1925.237,"volume":0.36000001430511475},{"timestamp":1742385180000,"open":1925.437,"high":1925.459,"low":1925.193,"close":1925.237,"volume":0.25200000405311584},{"timestamp":1742385240000,"open":1925.459,"high":1925.499,"low":1925.204,"close":1925.393,"volume":0.1979999989271164},{"timestamp":1742385300000,"open":1925.204,"high":1925.499,"low":1925.193,"close":1925.204,"volume":0.18000000715255737},{"timestamp":1742385360000,"open":1925.415,"high":1926.448,"low":1923.682,"close":1923.904,"volume":1.49399995803833},{"timestamp":1742385420000,"open":1923.759,"high":1925.948,"low":1923.682,"close":1924.759,"volume":0.8009999990463257},{"timestamp":1742385480000,"open":1924.959,"high":1925.499,"low":1924.693,"close":1925.393,"volume":0.6480000019073486},{"timestamp":1742385540000,"open":1925.215,"high":1925.499,"low":1925.193,"close":1925.204,"volume":0.3059999942779541},{"timestamp":1742385600000,"open":1925.448,"high":1926.259,"low":1925.182,"close":1925.959,"volume":0.46799999475479126},{"timestamp":1742385660000,"open":1925.682,"high":1925.999,"low":1925.682,"close":1925.893,"volume":0.36000001430511475},{"timestamp":1742385720000,"open":1925.726,"high":1925.959,"low":1925.182,"close":1925.499,"volume":0.16200000047683716},{"timestamp":1742385780000,"open":1925.299,"high":1925.499,"low":1925.193,"close":1925.226,"volume":0.09000000357627869},{"timestamp":1742385840000,"open":1925.382,"high":1925.382,"low":1924.693,"close":1924.693,"volume":0.27000001072883606},{"timestamp":1742385900000,"open":1924.915,"high":1925.415,"low":1924.182,"close":1924.726,"volume":0.3869999945163727},{"timestamp":1742385960000,"open":1924.959,"high":1925.404,"low":1924.682,"close":1924.693,"volume":0.24300000071525574},{"timestamp":1742386020000,"open":1924.937,"high":1924.999,"low":1924.682,"close":1924.748,"volume":0.5580000281333923},{"timestamp":1742386080000,"open":1924.682,"high":1924.682,"low":1923.682,"close":1923.748,"volume":0.5400000214576721},{"timestamp":1742386140000,"open":1924.426,"high":1924.999,"low":1923.726,"close":1924.704,"volume":0.5490000247955322},{"timestamp":1742386200000,"open":1924.882,"high":1925.404,"low":1924.882,"close":1925.404,"volume":0.09000000357627869},{"timestamp":1742386260000,"open":1925.182,"high":1926.226,"low":1925.182,"close":1926.226,"volume":0.3059999942779541},{"timestamp":1742386320000,"open":1926.459,"high":1926.459,"low":1925.682,"close":1925.937,"volume":0.36000001430511475},{"timestamp":1742386380000,"open":1925.737,"high":1926.248,"low":1925.693,"close":1925.693,"volume":0.18000000715255737},{"timestamp":1742386440000,"open":1925.959,"high":1926.499,"low":1925.682,"close":1926.382,"volume":0.25200000405311584},{"timestamp":1742386500000,"open":1926.259,"high":1926.882,"low":1926.204,"close":1926.499,"volume":0.34200000762939453},{"timestamp":1742386560000,"open":1926.237,"high":1926.999,"low":1926.182,"close":1926.915,"volume":0.3059999942779541},{"timestamp":1742386620000,"open":1926.704,"high":1926.999,"low":1926.704,"close":1926.882,"volume":0.2160000056028366},{"timestamp":1742386680000,"open":1926.693,"high":1926.937,"low":1925.759,"close":1925.759,"volume":0.24300000071525574},{"timestamp":1742386740000,"open":1925.882,"high":1925.937,"low":1924.215,"close":1924.382,"volume":0.828000009059906},{"timestamp":1742386800000,"open":1924.204,"high":1924.459,"low":1923.682,"close":1923.926,"volume":0.47699999809265137},{"timestamp":1742386860000,"open":1923.904,"high":1924.259,"low":1923.704,"close":1923.704,"volume":0.1080000028014183},{"timestamp":1742386920000,"open":1924.415,"high":1924.415,"low":1923.704,"close":1923.715,"volume":0.2879999876022339},{"timestamp":1742386980000,"open":1923.926,"high":1923.959,"low":1923.693,"close":1923.915,"volume":0.14399999380111694},{"timestamp":1742387040000,"open":1923.799,"high":1924.215,"low":1923.237,"close":1923.259,"volume":0.34200000762939453},{"timestamp":1742387100000,"open":1923.404,"high":1924.499,"low":1923.193,"close":1924.426,"volume":0.2160000056028366},{"timestamp":1742387160000,"open":1924.182,"high":1924.499,"low":1923.715,"close":1923.926,"volume":0.675000011920929},{"timestamp":1742387220000,"open":1923.693,"high":1924.299,"low":1923.682,"close":1923.759,"volume":0.45899999141693115},{"timestamp":1742387280000,"open":1923.937,"high":1923.948,"low":1922.704,"close":1922.882,"volume":0.593999981880188},{"timestamp":1742387340000,"open":1922.799,"high":1923.459,"low":1922.693,"close":1922.915,"volume":0.27000001072883606},{"timestamp":1742387400000,"open":1922.748,"high":1922.959,"low":1922.693,"close":1922.737,"volume":0.07199999690055847},{"timestamp":1742387460000,"open":1922.999,"high":1923.499,"low":1922.193,"close":1922.748,"volume":0.675000011920929},{"timestamp":1742387520000,"open":1922.915,"high":1922.999,"low":1922.193,"close":1922.226,"volume":0.46799999475479126},{"timestamp":1742387580000,"open":1922.499,"high":1923.499,"low":1922.215,"close":1923.226,"volume":0.25200000405311584},{"timestamp":1742387640000,"open":1923.404,"high":1923.926,"low":1923.193,"close":1923.426,"volume":0.5040000081062317},{"timestamp":1742387700000,"open":1923.193,"high":1925.499,"low":1923.182,"close":1925.404,"volume":0.4860000014305115},{"timestamp":1742387760000,"open":1925.404,"high":1925.499,"low":1924.693,"close":1924.704,"volume":0.47699999809265137},{"timestamp":1742387820000,"open":1924.904,"high":1924.904,"low":1922.182,"close":1922.726,"volume":0.7379999756813049},{"timestamp":1742387880000,"open":1923.426,"high":1923.437,"low":1922.682,"close":1922.759,"volume":0.47699999809265137},{"timestamp":1742387940000,"open":1922.882,"high":1923.999,"low":1922.737,"close":1923.193,"volume":0.4320000112056732},{"timestamp":1742388000000,"open":1923.437,"high":1924.499,"low":1923.182,"close":1924.404,"volume":0.5220000147819519},{"timestamp":1742388060000,"open":1924.259,"high":1924.999,"low":1924.182,"close":1924.426,"volume":0.4410000145435333},{"timestamp":1742388120000,"open":1924.193,"high":1924.999,"low":1924.193,"close":1924.448,"volume":0.46799999475479126},{"timestamp":1742388180000,"open":1924.193,"high":1925.499,"low":1924.182,"close":1924.682,"volume":0.5130000114440918},{"timestamp":1742388240000,"open":1924.882,"high":1925.459,"low":1924.715,"close":1925.259,"volume":0.27000001072883606},{"timestamp":1742388300000,"open":1925.499,"high":1925.499,"low":1925.193,"close":1925.193,"volume":0.1080000028014183},{"timestamp":1742388360000,"open":1925.404,"high":1925.759,"low":1924.748,"close":1925.259,"volume":0.36000001430511475},{"timestamp":1742388420000,"open":1925.448,"high":1925.459,"low":1925.204,"close":1925.404,"volume":0.14399999380111694},{"timestamp":1742388480000,"open":1925.299,"high":1925.499,"low":1924.748,"close":1924.748,"volume":0.17100000381469727},{"timestamp":1742388540000,"open":1924.926,"high":1924.959,"low":1923.226,"close":1923.248,"volume":0.4860000014305115},{"timestamp":1742388600000,"open":1923.237,"high":1924.415,"low":1923.182,"close":1923.937,"volume":0.5400000214576721},{"timestamp":1742388660000,"open":1923.948,"high":1923.999,"low":1923.693,"close":1923.737,"volume":0.27900001406669617},{"timestamp":1742388720000,"open":1923.915,"high":1923.915,"low":1923.182,"close":1923.882,"volume":0.4410000145435333},{"timestamp":1742388780000,"open":1923.759,"high":1923.999,"low":1923.226,"close":1923.226,"volume":0.1979999989271164},{"timestamp":1742388840000,"open":1923.426,"high":1923.437,"low":1923.193,"close":1923.404,"volume":0.15299999713897705},{"timestamp":1742388900000,"open":1922.937,"high":1922.937,"low":1922.182,"close":1922.437,"volume":0.1979999989271164},{"timestamp":1742388960000,"open":1922.182,"high":1923.448,"low":1922.182,"close":1923.248,"volume":0.2879999876022339},{"timestamp":1742389020000,"open":1923.404,"high":1923.404,"low":1922.682,"close":1922.726,"volume":0.23399999737739563},{"timestamp":1742389080000,"open":1922.915,"high":1923.499,"low":1922.682,"close":1922.893,"volume":0.5040000081062317},{"timestamp":1742389140000,"open":1923.459,"high":1923.459,"low":1922.682,"close":1922.915,"volume":0.4230000078678131},{"timestamp":1742389200000,"open":1922.759,"high":1923.437,"low":1922.682,"close":1922.882,"volume":0.3959999978542328},{"timestamp":1742389260000,"open":1922.904,"high":1922.904,"low":1921.182,"close":1921.459,"volume":0.47699999809265137},{"timestamp":1742389320000,"open":1921.226,"high":1922.959,"low":1921.215,"close":1921.893,"volume":0.6119999885559082},{"timestamp":1742389380000,"open":1921.737,"high":1921.999,"low":1921.704,"close":1921.915,"volume":0.18000000715255737},{"timestamp":1742389440000,"open":1921.748,"high":1923.426,"low":1921.682,"close":1922.393,"volume":0.746999979019165},{"timestamp":1742389500000,"open":1922.248,"high":1922.959,"low":1922.182,"close":1922.682,"volume":0.27000001072883606},{"timestamp":1742389560000,"open":1922.937,"high":1924.999,"low":1922.704,"close":1924.937,"volume":0.4050000011920929},{"timestamp":1742389620000,"open":1924.737,"high":1926.499,"low":1924.182,"close":1925.799,"volume":0.8009999990463257},{"timestamp":1742389680000,"open":1925.937,"high":1925.937,"low":1925.682,"close":1925.726,"volume":0.1979999989271164},{"timestamp":1742389740000,"open":1925.499,"high":1925.499,"low":1925.182,"close":1925.393,"volume":0.09000000357627869},{"timestamp":1742389800000,"open":1925.448,"high":1926.437,"low":1925.248,"close":1926.415,"volume":0.34200000762939453},{"timestamp":1742389860000,"open":1926.893,"high":1927.499,"low":1926.693,"close":1926.915,"volume":0.46799999475479126},{"timestamp":1742389920000,"open":1926.726,"high":1926.999,"low":1926.682,"close":1926.726,"volume":0.44999998807907104},{"timestamp":1742389980000,"open":1926.926,"high":1926.999,"low":1926.682,"close":1926.893,"volume":0.16200000047683716},{"timestamp":1742390040000,"open":1926.726,"high":1927.448,"low":1926.182,"close":1926.182,"volume":0.2160000056028366},{"timestamp":1742390100000,"open":1926.459,"high":1927.499,"low":1925.215,"close":1925.215,"volume":0.8640000224113464},{"timestamp":1742390160000,"open":1925.415,"high":1925.448,"low":1925.215,"close":1925.404,"volume":0.2160000056028366},{"timestamp":1742390220000,"open":1925.226,"high":1925.959,"low":1925.182,"close":1925.437,"volume":0.3059999942779541},{"timestamp":1742390280000,"open":1925.426,"high":1925.499,"low":1923.948,"close":1923.948,"volume":0.4410000145435333},{"timestamp":1742390340000,"open":1923.682,"high":1925.999,"low":1923.682,"close":1925.448,"volume":0.7020000219345093},{"timestamp":1742390400000,"open":1925.404,"high":1925.999,"low":1925.204,"close":1925.682,"volume":0.6389999985694885},{"timestamp":1742390460000,"open":1925.915,"high":1925.948,"low":1925.693,"close":1925.882,"volume":0.3149999976158142},{"timestamp":1742390520000,"open":1925.682,"high":1925.948,"low":1925.182,"close":1925.415,"volume":0.5220000147819519},{"timestamp":1742390580000,"open":1925.182,"high":1925.437,"low":1925.182,"close":1925.415,"volume":0.3240000009536743},{"timestamp":1742390640000,"open":1925.226,"high":1925.448,"low":1924.726,"close":1924.726,"volume":0.34200000762939453},{"timestamp":1742390700000,"open":1925.193,"high":1925.937,"low":1925.182,"close":1925.682,"volume":0.2879999876022339},{"timestamp":1742390760000,"open":1925.882,"high":1926.193,"low":1925.682,"close":1925.999,"volume":0.36000001430511475},{"timestamp":1742390820000,"open":1925.759,"high":1925.999,"low":1925.682,"close":1925.926,"volume":0.531000018119812},{"timestamp":1742390880000,"open":1925.799,"high":1926.382,"low":1925.182,"close":1925.226,"volume":0.5400000214576721},{"timestamp":1742390940000,"open":1925.404,"high":1925.999,"low":1924.193,"close":1925.999,"volume":0.6660000085830688},{"timestamp":1742391000000,"open":1924.959,"high":1929.459,"low":1923.715,"close":1928.499,"volume":1.6649999618530273},{"timestamp":1742391060000,"open":1928.204,"high":1928.426,"low":1925.682,"close":1925.704,"volume":1.187999963760376},{"timestamp":1742391120000,"open":1925.937,"high":1929.459,"low":1925.759,"close":1929.448,"volume":0.6660000085830688},{"timestamp":1742391180000,"open":1929.299,"high":1930.948,"low":1927.737,"close":1930.759,"volume":0.9269999861717224},{"timestamp":1742391240000,"open":1930.959,"high":1930.959,"low":1927.704,"close":1928.748,"volume":1.215000033378601},{"timestamp":1742391300000,"open":1928.893,"high":1929.404,"low":1928.182,"close":1928.937,"volume":1.2059999704360962},{"timestamp":1742391360000,"open":1928.926,"high":1929.904,"low":1927.693,"close":1928.999,"volume":0.8730000257492065},{"timestamp":1742391420000,"open":1928.437,"high":1928.499,"low":1927.726,"close":1928.259,"volume":1.062000036239624},{"timestamp":1742391480000,"open":1928.459,"high":1928.459,"low":1927.704,"close":1927.704,"volume":0.3149999976158142},{"timestamp":1742391540000,"open":1927.937,"high":1927.999,"low":1926.182,"close":1926.904,"volume":0.8100000023841858},{"timestamp":1742391600000,"open":1926.948,"high":1929.393,"low":1926.948,"close":1928.437,"volume":1.1339999437332153},{"timestamp":1742391660000,"open":1928.299,"high":1928.999,"low":1927.715,"close":1928.382,"volume":0.8550000190734863},{"timestamp":1742391720000,"open":1928.204,"high":1931.799,"low":1928.204,"close":1930.882,"volume":0.5130000114440918},{"timestamp":1742391780000,"open":1930.799,"high":1930.937,"low":1929.682,"close":1930.237,"volume":0.5040000081062317},{"timestamp":1742391840000,"open":1930.459,"high":1930.459,"low":1929.193,"close":1929.259,"volume":0.3959999978542328},{"timestamp":1742391900000,"open":1929.499,"high":1930.426,"low":1929.193,"close":1929.404,"volume":0.6480000019073486},{"timestamp":1742391960000,"open":1929.226,"high":1930.904,"low":1928.682,"close":1928.682,"volume":0.8100000023841858},{"timestamp":1742392020000,"open":1928.915,"high":1930.882,"low":1928.915,"close":1929.882,"volume":0.36000001430511475},{"timestamp":1742392080000,"open":1929.799,"high":1929.999,"low":1929.182,"close":1929.299,"volume":0.6029999852180481},{"timestamp":1742392140000,"open":1929.448,"high":1929.459,"low":1928.682,"close":1928.893,"volume":0.4410000145435333},{"timestamp":1742392200000,"open":1928.799,"high":1929.948,"low":1928.799,"close":1929.499,"volume":0.6299999952316284},{"timestamp":1742392260000,"open":1929.415,"high":1930.999,"low":1929.193,"close":1930.915,"volume":0.8730000257492065},{"timestamp":1742392320000,"open":1930.693,"high":1930.999,"low":1930.682,"close":1930.999,"volume":0.3059999942779541},{"timestamp":1742392380000,"open":1930.715,"high":1930.999,"low":1930.682,"close":1930.704,"volume":0.34200000762939453},{"timestamp":1742392440000,"open":1930.904,"high":1931.459,"low":1930.693,"close":1930.882,"volume":0.4410000145435333},{"timestamp":1742392500000,"open":1930.748,"high":1930.948,"low":1928.682,"close":1929.737,"volume":0.9629999995231628},{"timestamp":1742392560000,"open":1929.915,"high":1929.999,"low":1929.682,"close":1929.748,"volume":0.7289999723434448},{"timestamp":1742392620000,"open":1929.926,"high":1930.893,"low":1929.193,"close":1930.237,"volume":0.47699999809265137},{"timestamp":1742392680000,"open":1930.248,"high":1932.926,"low":1930.182,"close":1931.759,"volume":1.187999963760376},{"timestamp":1742392740000,"open":1931.915,"high":1931.999,"low":1930.404,"close":1930.404,"volume":0.4860000014305115},{"timestamp":1742392800000,"open":1930.193,"high":1931.404,"low":1929.704,"close":1929.737,"volume":1.0709999799728394},{"timestamp":1742392860000,"open":1929.959,"high":1930.448,"low":1929.193,"close":1929.193,"volume":0.8190000057220459},{"timestamp":1742392920000,"open":1929.393,"high":1929.459,"low":1928.737,"close":1928.893,"volume":0.36000001430511475},{"timestamp":1742392980000,"open":1928.382,"high":1928.959,"low":1928.193,"close":1928.299,"volume":0.5669999718666077},{"timestamp":1742393040000,"open":1928.204,"high":1928.948,"low":1928.204,"close":1928.904,"volume":0.6029999852180481},{"timestamp":1742393100000,"open":1928.682,"high":1928.999,"low":1927.693,"close":1927.915,"volume":0.5669999718666077},{"timestamp":1742393160000,"open":1927.726,"high":1927.937,"low":1924.682,"close":1924.682,"volume":0.5040000081062317},{"timestamp":1742393220000,"open":1924.915,"high":1925.204,"low":1923.193,"close":1923.915,"volume":0.8730000257492065},{"timestamp":1742393280000,"open":1923.404,"high":1923.499,"low":1922.682,"close":1922.937,"volume":0.35100001096725464},{"timestamp":1742393340000,"open":1922.748,"high":1924.799,"low":1922.682,"close":1924.799,"volume":0.6209999918937683},{"timestamp":1742393400000,"open":1924.926,"high":1924.926,"low":1922.193,"close":1922.193,"volume":0.8190000057220459},{"timestamp":1742393460000,"open":1922.459,"high":1924.882,"low":1922.226,"close":1924.393,"volume":0.3959999978542328},{"timestamp":1742393520000,"open":1924.193,"high":1924.193,"low":1922.682,"close":1923.459,"volume":0.675000011920929},{"timestamp":1742393580000,"open":1923.499,"high":1923.682,"low":1923.226,"close":1923.437,"volume":0.2070000022649765},{"timestamp":1742393640000,"open":1923.237,"high":1924.937,"low":1923.226,"close":1923.948,"volume":0.5040000081062317},{"timestamp":1742393700000,"open":1923.799,"high":1923.999,"low":1923.682,"close":1923.715,"volume":0.27000001072883606},{"timestamp":1742393760000,"open":1923.999,"high":1924.948,"low":1923.704,"close":1924.404,"volume":0.3869999945163727},{"timestamp":1742393820000,"open":1924.759,"high":1925.915,"low":1924.748,"close":1924.926,"volume":0.4860000014305115},{"timestamp":1742393880000,"open":1924.693,"high":1924.999,"low":1923.726,"close":1923.893,"volume":0.27000001072883606},{"timestamp":1742393940000,"open":1923.499,"high":1925.393,"low":1923.193,"close":1924.259,"volume":0.8460000157356262},{"timestamp":1742394000000,"open":1924.437,"high":1925.948,"low":1923.682,"close":1925.204,"volume":0.6570000052452087},{"timestamp":1742394060000,"open":1925.204,"high":1925.926,"low":1924.693,"close":1924.959,"volume":0.6389999985694885},{"timestamp":1742394120000,"open":1924.799,"high":1926.937,"low":1924.693,"close":1925.682,"volume":0.7559999823570251},{"timestamp":1742394180000,"open":1925.882,"high":1927.499,"low":1925.682,"close":1925.937,"volume":0.6480000019073486},{"timestamp":1742394240000,"open":1925.693,"high":1926.459,"low":1925.693,"close":1926.426,"volume":0.5220000147819519},{"timestamp":1742394300000,"open":1926.226,"high":1926.459,"low":1926.182,"close":1926.459,"volume":0.27000001072883606},{"timestamp":1742394360000,"open":1926.299,"high":1927.499,"low":1926.182,"close":1926.382,"volume":0.7110000252723694},{"timestamp":1742394420000,"open":1926.204,"high":1926.499,"low":1926.193,"close":1926.248,"volume":0.5220000147819519},{"timestamp":1742394480000,"open":1926.215,"high":1926.437,"low":1925.682,"close":1925.904,"volume":0.5130000114440918},{"timestamp":1742394540000,"open":1925.715,"high":1925.999,"low":1925.693,"close":1925.926,"volume":0.25200000405311584},{"timestamp":1742394600000,"open":1925.715,"high":1927.499,"low":1925.704,"close":1927.204,"volume":0.9269999861717224},{"timestamp":1742394660000,"open":1927.193,"high":1928.459,"low":1927.182,"close":1928.393,"volume":0.5400000214576721},{"timestamp":1742394720000,"open":1928.237,"high":1928.459,"low":1928.237,"close":1928.459,"volume":0.1080000028014183},{"timestamp":1742394780000,"open":1928.299,"high":1929.448,"low":1927.682,"close":1927.748,"volume":0.45899999141693115},{"timestamp":1742394840000,"open":1927.948,"high":1927.999,"low":1927.682,"close":1927.904,"volume":0.23399999737739563},{"timestamp":1742394900000,"open":1927.759,"high":1927.999,"low":1926.726,"close":1926.799,"volume":0.4950000047683716},{"timestamp":1742394960000,"open":1927.204,"high":1928.499,"low":1927.204,"close":1927.959,"volume":0.593999981880188},{"timestamp":1742395020000,"open":1927.726,"high":1927.999,"low":1927.682,"close":1927.882,"volume":0.675000011920929},{"timestamp":1742395080000,"open":1927.704,"high":1927.999,"low":1926.693,"close":1926.904,"volume":0.7200000286102295},{"timestamp":1742395140000,"open":1926.715,"high":1928.415,"low":1926.704,"close":1928.415,"volume":0.35100001096725464},{"timestamp":1742395200000,"open":1928.393,"high":1928.959,"low":1927.182,"close":1927.237,"volume":1.2330000400543213},{"timestamp":1742395260000,"open":1927.226,"high":1927.999,"low":1926.259,"close":1926.259,"volume":0.6119999885559082},{"timestamp":1742395320000,"open":1926.426,"high":1926.999,"low":1926.426,"close":1926.926,"volume":0.531000018119812},{"timestamp":1742395380000,"open":1926.715,"high":1927.437,"low":1926.682,"close":1926.915,"volume":0.46799999475479126},{"timestamp":1742395440000,"open":1926.748,"high":1926.904,"low":1925.193,"close":1925.682,"volume":0.9629999995231628},{"timestamp":1742395500000,"open":1925.882,"high":1926.499,"low":1924.193,"close":1924.415,"volume":0.8999999761581421},{"timestamp":1742395560000,"open":1924.204,"high":1925.959,"low":1924.204,"close":1925.704,"volume":0.7110000252723694},{"timestamp":1742395620000,"open":1925.926,"high":1925.959,"low":1925.182,"close":1925.182,"volume":0.5040000081062317},{"timestamp":1742395680000,"open":1925.382,"high":1926.959,"low":1925.193,"close":1926.226,"volume":0.9629999995231628},{"timestamp":1742395740000,"open":1926.448,"high":1926.499,"low":1925.726,"close":1925.726,"volume":0.6660000085830688},{"timestamp":1742395800000,"open":1925.904,"high":1926.393,"low":1925.237,"close":1925.948,"volume":0.8190000057220459},{"timestamp":1742395860000,"open":1925.704,"high":1925.959,"low":1925.193,"close":1925.704,"volume":0.5400000214576721},{"timestamp":1742395920000,"open":1925.926,"high":1926.499,"low":1925.215,"close":1926.215,"volume":0.5580000281333923},{"timestamp":1742395980000,"open":1926.382,"high":1926.959,"low":1926.193,"close":1926.382,"volume":0.5400000214576721},{"timestamp":1742396040000,"open":1926.215,"high":1926.999,"low":1925.682,"close":1925.704,"volume":0.593999981880188},{"timestamp":1742396100000,"open":1925.959,"high":1925.959,"low":1924.193,"close":1925.448,"volume":0.8999999761581421},{"timestamp":1742396160000,"open":1925.182,"high":1925.959,"low":1924.759,"close":1925.737,"volume":0.8999999761581421},{"timestamp":1742396220000,"open":1925.226,"high":1925.926,"low":1924.715,"close":1925.393,"volume":1.0529999732971191},{"timestamp":1742396280000,"open":1925.226,"high":1925.459,"low":1924.682,"close":1924.999,"volume":0.5580000281333923},{"timestamp":1742396340000,"open":1924.748,"high":1926.704,"low":1924.182,"close":1925.959,"volume":0.675000011920929},{"timestamp":1742396400000,"open":1925.682,"high":1926.999,"low":1925.682,"close":1926.499,"volume":0.7379999756813049},{"timestamp":1742396460000,"open":1926.215,"high":1926.999,"low":1926.182,"close":1926.999,"volume":0.7829999923706055},{"timestamp":1742396520000,"open":1927.704,"high":1928.499,"low":1927.682,"close":1928.226,"volume":0.7110000252723694},{"timestamp":1742396580000,"open":1928.459,"high":1928.893,"low":1928.182,"close":1928.893,"volume":0.34200000762939453},{"timestamp":1742396640000,"open":1928.737,"high":1928.999,"low":1928.682,"close":1928.882,"volume":0.531000018119812},{"timestamp":1742396700000,"open":1928.759,"high":1928.999,"low":1928.682,"close":1928.682,"volume":0.5040000081062317},{"timestamp":1742396760000,"open":1928.904,"high":1929.999,"low":1928.726,"close":1929.704,"volume":0.36899998784065247},{"timestamp":1742396820000,"open":1929.959,"high":1929.959,"low":1929.682,"close":1929.882,"volume":0.3779999911785126},{"timestamp":1742396880000,"open":1929.799,"high":1929.999,"low":1929.182,"close":1929.299,"volume":0.531000018119812},{"timestamp":1742396940000,"open":1929.459,"high":1929.999,"low":1929.237,"close":1929.404,"volume":0.3779999911785126},{"timestamp":1742397000000,"open":1929.426,"high":1929.937,"low":1929.182,"close":1929.437,"volume":0.6029999852180481},{"timestamp":1742397060000,"open":1929.248,"high":1929.448,"low":1928.748,"close":1928.937,"volume":0.414000004529953},{"timestamp":1742397120000,"open":1928.748,"high":1928.959,"low":1928.215,"close":1928.959,"volume":0.4230000078678131},{"timestamp":1742397180000,"open":1928.748,"high":1928.948,"low":1928.182,"close":1928.948,"volume":0.4410000145435333},{"timestamp":1742397240000,"open":1928.693,"high":1928.999,"low":1928.226,"close":1928.415,"volume":0.2160000056028366},{"timestamp":1742397300000,"open":1928.237,"high":1928.237,"low":1926.704,"close":1926.882,"volume":0.3959999978542328},{"timestamp":1742397360000,"open":1926.799,"high":1926.959,"low":1926.182,"close":1926.182,"volume":0.1889999955892563},{"timestamp":1742397420000,"open":1926.499,"high":1926.499,"low":1925.682,"close":1925.682,"volume":0.4320000112056732},{"timestamp":1742397480000,"open":1925.904,"high":1926.948,"low":1925.704,"close":1925.937,"volume":0.46799999475479126},{"timestamp":1742397540000,"open":1925.737,"high":1926.499,"low":1925.726,"close":1926.499,"volume":0.414000004529953},{"timestamp":1742397600000,"open":1926.237,"high":1926.904,"low":1926.182,"close":1926.882,"volume":0.27000001072883606},{"timestamp":1742397660000,"open":1926.799,"high":1927.499,"low":1926.682,"close":1927.404,"volume":0.4860000014305115},{"timestamp":1742397720000,"open":1927.193,"high":1927.437,"low":1927.193,"close":1927.226,"volume":0.24300000071525574},{"timestamp":1742397780000,"open":1927.393,"high":1927.437,"low":1927.193,"close":1927.193,"volume":0.07199999690055847},{"timestamp":1742397840000,"open":1927.499,"high":1927.959,"low":1927.237,"close":1927.726,"volume":0.3149999976158142},{"timestamp":1742397900000,"open":1927.948,"high":1928.499,"low":1927.726,"close":1928.248,"volume":0.45899999141693115},{"timestamp":1742397960000,"open":1928.426,"high":1928.459,"low":1928.215,"close":1928.237,"volume":0.14399999380111694},{"timestamp":1742398020000,"open":1928.404,"high":1928.459,"low":1927.682,"close":1927.704,"volume":0.23399999737739563},{"timestamp":1742398080000,"open":1927.882,"high":1927.904,"low":1927.226,"close":1927.226,"volume":0.18000000715255737},{"timestamp":1742398140000,"open":1927.426,"high":1927.893,"low":1927.215,"close":1927.382,"volume":0.16200000047683716},{"timestamp":1742398200000,"open":1927.215,"high":1927.999,"low":1927.182,"close":1927.999,"volume":0.3779999911785126},{"timestamp":1742398260000,"open":1927.704,"high":1927.704,"low":1927.182,"close":1927.448,"volume":0.5400000214576721},{"timestamp":1742398320000,"open":1927.426,"high":1927.499,"low":1927.193,"close":1927.259,"volume":0.16200000047683716},{"timestamp":1742398380000,"open":1927.437,"high":1927.437,"low":1927.193,"close":1927.193,"volume":0.14399999380111694},{"timestamp":1742398440000,"open":1927.459,"high":1927.459,"low":1927.182,"close":1927.393,"volume":0.16200000047683716},{"timestamp":1742398500000,"open":1927.248,"high":1927.404,"low":1926.237,"close":1926.382,"volume":0.16200000047683716},{"timestamp":1742398560000,"open":1926.193,"high":1926.193,"low":1925.182,"close":1925.437,"volume":0.3869999945163727},{"timestamp":1742398620000,"open":1925.299,"high":1925.437,"low":1925.182,"close":1925.426,"volume":0.26100000739097595},{"timestamp":1742398680000,"open":1925.182,"high":1925.999,"low":1925.182,"close":1925.999,"volume":0.5849999785423279},{"timestamp":1742398740000,"open":1925.759,"high":1925.999,"low":1924.182,"close":1924.959,"volume":0.5040000081062317},{"timestamp":1742398800000,"open":1924.726,"high":1924.959,"low":1924.182,"close":1924.748,"volume":0.4320000112056732},{"timestamp":1742398860000,"open":1924.999,"high":1924.999,"low":1924.182,"close":1924.382,"volume":0.44999998807907104},{"timestamp":1742398920000,"open":1924.204,"high":1924.448,"low":1924.193,"close":1924.193,"volume":0.23399999737739563},{"timestamp":1742398980000,"open":1924.459,"high":1924.999,"low":1924.182,"close":1924.248,"volume":0.1889999955892563},{"timestamp":1742399040000,"open":1924.448,"high":1925.499,"low":1924.248,"close":1924.893,"volume":0.5040000081062317},{"timestamp":1742399100000,"open":1924.726,"high":1925.448,"low":1924.182,"close":1924.959,"volume":0.4410000145435333},{"timestamp":1742399160000,"open":1924.437,"high":1925.448,"low":1924.193,"close":1925.193,"volume":0.3869999945163727},{"timestamp":1742399220000,"open":1925.404,"high":1925.959,"low":1925.226,"close":1925.415,"volume":0.6480000019073486},{"timestamp":1742399280000,"open":1925.904,"high":1925.904,"low":1925.182,"close":1925.393,"volume":0.1979999989271164},{"timestamp":1742399340000,"open":1925.299,"high":1925.459,"low":1924.704,"close":1925.404,"volume":0.3779999911785126},{"timestamp":1742399400000,"open":1925.299,"high":1925.999,"low":1925.299,"close":1925.926,"volume":0.44999998807907104},{"timestamp":1742399460000,"open":1925.748,"high":1925.999,"low":1925.693,"close":1925.904,"volume":0.18000000715255737},{"timestamp":1742399520000,"open":1925.759,"high":1925.882,"low":1925.682,"close":1925.882,"volume":0.07199999690055847},{"timestamp":1742399580000,"open":1925.799,"high":1925.799,"low":1925.799,"close":1925.799,"volume":0.017999999225139618},{"timestamp":1742399640000,"open":1925.959,"high":1926.499,"low":1925.704,"close":1925.737,"volume":0.3779999911785126},{"timestamp":1742399700000,"open":1925.904,"high":1925.959,"low":1925.182,"close":1925.959,"volume":0.3059999942779541},{"timestamp":1742399760000,"open":1925.715,"high":1925.999,"low":1925.237,"close":1925.237,"volume":0.5040000081062317},{"timestamp":1742399820000,"open":1925.499,"high":1925.959,"low":1925.182,"close":1925.959,"volume":0.45899999141693115},{"timestamp":1742399880000,"open":1925.999,"high":1925.999,"low":1925.193,"close":1925.499,"volume":0.44999998807907104},{"timestamp":1742399940000,"open":1925.204,"high":1925.448,"low":1924.715,"close":1925.226,"volume":0.27000001072883606},{"timestamp":1742400000000,"open":1925.459,"high":1925.459,"low":1925.182,"close":1925.437,"volume":0.3059999942779541},{"timestamp":1742400060000,"open":1925.248,"high":1926.448,"low":1925.182,"close":1926.448,"volume":0.25200000405311584},{"timestamp":1742400120000,"open":1926.237,"high":1926.499,"low":1926.182,"close":1926.237,"volume":0.2070000022649765},{"timestamp":1742400180000,"open":1926.448,"high":1926.448,"low":1926.182,"close":1926.182,"volume":0.11699999868869781},{"timestamp":1742400240000,"open":1926.426,"high":1926.499,"low":1925.937,"close":1925.937,"volume":0.2070000022649765},{"timestamp":1742400300000,"open":1925.759,"high":1925.759,"low":1925.193,"close":1925.215,"volume":0.3869999945163727},{"timestamp":1742400360000,"open":1925.382,"high":1925.448,"low":1925.204,"close":1925.204,"volume":0.2160000056028366},{"timestamp":1742400420000,"open":1925.448,"high":1926.459,"low":1925.237,"close":1925.748,"volume":0.6209999918937683},{"timestamp":1742400480000,"open":1925.893,"high":1925.893,"low":1925.182,"close":1925.499,"volume":0.4320000112056732},{"timestamp":1742400540000,"open":1925.226,"high":1925.499,"low":1925.182,"close":1925.204,"volume":0.2879999876022339},{"timestamp":1742400600000,"open":1925.448,"high":1925.904,"low":1924.748,"close":1925.259,"volume":0.5220000147819519},{"timestamp":1742400660000,"open":1925.437,"high":1925.499,"low":1925.193,"close":1925.193,"volume":0.2160000056028366},{"timestamp":1742400720000,"open":1925.393,"high":1925.999,"low":1925.204,"close":1925.204,"volume":0.35100001096725464},{"timestamp":1742400780000,"open":1925.426,"high":1925.459,"low":1925.182,"close":1925.437,"volume":0.34200000762939453},{"timestamp":1742400840000,"open":1925.226,"high":1925.499,"low":1925.182,"close":1925.215,"volume":0.3149999976158142},{"timestamp":1742400900000,"open":1925.393,"high":1925.499,"low":1924.682,"close":1925.248,"volume":0.25200000405311584},{"timestamp":1742400960000,"open":1925.404,"high":1925.959,"low":1925.182,"close":1925.499,"volume":0.414000004529953},{"timestamp":1742401020000,"open":1925.182,"high":1925.926,"low":1925.182,"close":1925.926,"volume":0.18000000715255737},{"timestamp":1742401080000,"open":1925.704,"high":1926.426,"low":1925.704,"close":1925.926,"volume":0.1979999989271164},{"timestamp":1742401140000,"open":1925.799,"high":1927.437,"low":1925.799,"close":1926.748,"volume":0.4860000014305115},{"timestamp":1742401200000,"open":1926.799,"high":1927.999,"low":1926.799,"close":1927.915,"volume":0.4320000112056732},{"timestamp":1742401260000,"open":1927.759,"high":1928.999,"low":1927.759,"close":1928.999,"volume":0.2160000056028366},{"timestamp":1742401320000,"open":1928.715,"high":1930.459,"low":1928.682,"close":1930.193,"volume":0.6389999985694885},{"timestamp":1742401380000,"open":1930.459,"high":1930.459,"low":1929.715,"close":1929.926,"volume":0.18000000715255737},{"timestamp":1742401440000,"open":1929.759,"high":1929.959,"low":1929.726,"close":1929.937,"volume":0.1080000028014183},{"timestamp":1742401500000,"open":1929.693,"high":1931.499,"low":1929.693,"close":1931.299,"volume":0.5490000247955322},{"timestamp":1742401560000,"open":1931.448,"high":1931.448,"low":1930.182,"close":1930.404,"volume":0.414000004529953},{"timestamp":1742401620000,"open":1930.193,"high":1930.499,"low":1930.193,"close":1930.404,"volume":0.26100000739097595},{"timestamp":1742401680000,"open":1930.182,"high":1930.499,"low":1929.704,"close":1930.237,"volume":0.6570000052452087},{"timestamp":1742401740000,"open":1930.459,"high":1930.459,"low":1929.182,"close":1929.259,"volume":0.46799999475479126}]