[{"timestamp":1742342400000,"open":1762.7,"high":1763.6,"low":1762.3,"close":1762.5,"volume":0.0013549999566748738},{"timestamp":1742342460000,"open":1762.4,"high":1762.4,"low":1761.2,"close":1761.3,"volume":0.000522000016644597},{"timestamp":1742342520000,"open":1761.4,"high":1762.1,"low":1760.9,"close":1762,"volume":0.000522000016644597},{"timestamp":1742342580000,"open":1761.9,"high":1762.2,"low":1760.6,"close":1760.7,"volume":0.0006840000278316438},{"timestamp":1742342640000,"open":1760.9,"high":1762.2,"low":1760.7,"close":1762,"volume":0.0007110000005923212},{"timestamp":1742342700000,"open":1761.9,"high":1763.9,"low":1761.8,"close":1763.2,"volume":0.0008099999977275729},{"timestamp":1742342760000,"open":1763.1,"high":1764.5,"low":1763.1,"close":1764.4,"volume":0.001095999963581562},{"timestamp":1742342820000,"open":1764.3,"high":1764.7,"low":1763.8,"close":1764.1,"volume":0.0008099999977275729},{"timestamp":1742342880000,"open":1764,"high":1765.9,"low":1763.2,"close":1765.9,"volume":0.0027799999807029963},{"timestamp":1742342940000,"open":1765.8,"high":1766.3,"low":1765.3,"close":1765.8,"volume":0.0007469999836757779},{"timestamp":1742343000000,"open":1765.7,"high":1766.9,"low":1765.3,"close":1765.7,"volume":0.0022380000445991755},{"timestamp":1742343060000,"open":1765.6,"high":1766.5,"low":1765.4,"close":1765.7,"volume":0.0008730000117793679},{"timestamp":1742343120000,"open":1765.6,"high":1765.9,"low":1764.9,"close":1765,"volume":0.0008190000080503523},{"timestamp":1742343180000,"open":1764.9,"high":1765.4,"low":1764.4,"close":1765.2,"volume":0.0007650000043213367},{"timestamp":1742343240000,"open":1765.2,"high":1765.8,"low":1765.2,"close":1765.5,"volume":0.0010839999886229634},{"timestamp":1742343300000,"open":1765.6,"high":1766.8,"low":1765.4,"close":1766.4,"volume":0.0010260000126436353},{"timestamp":1742343360000,"open":1766.4,"high":1768.2,"low":1766.3,"close":1766.4,"volume":0.0026950000319629908},{"timestamp":1742343420000,"open":1766.7,"high":1767.3,"low":1765.9,"close":1765.9,"volume":0.002529999939724803},{"timestamp":1742343480000,"open":1766,"high":1766.2,"low":1763.7,"close":1764.8,"volume":0.0014329999685287476},{"timestamp":1742343540000,"open":1764.8,"high":1765.8,"low":1764.7,"close":1765.2,"volume":0.0009539999882690609},{"timestamp":1742343600000,"open":1765.2,"high":1766,"low":1764.3,"close":1765.5,"volume":0.0013630000175908208},{"timestamp":1742343660000,"open":1765.6,"high":1766,"low":1765,"close":1765.3,"volume":0.0008190000080503523},{"timestamp":1742343720000,"open":1765.5,"high":1767.5,"low":1765.3,"close":1766.5,"volume":0.001614999957382679},{"timestamp":1742343780000,"open":1766.6,"high":1766.7,"low":1765.6,"close":1765.9,"volume":0.0026289999950677156},{"timestamp":1742343840000,"open":1765.9,"high":1766.6,"low":1764.7,"close":1765.7,"volume":0.0010710000060498714},{"timestamp":1742343900000,"open":1765.7,"high":1769,"low":1765.7,"close":1768.7,"volume":0.006521999835968018},{"timestamp":1742343960000,"open":1768.9,"high":1769.8,"low":1768.2,"close":1768.8,"volume":0.003140999935567379},{"timestamp":1742344020000,"open":1768.7,"high":1769.7,"low":1768,"close":1769.3,"volume":0.0010349999647587538},{"timestamp":1742344080000,"open":1769.4,"high":1770.2,"low":1769.2,"close":1769.9,"volume":0.0017320000333711505},{"timestamp":1742344140000,"open":1770,"high":1770.7,"low":1768.8,"close":1769,"volume":0.0010979999788105488},{"timestamp":1742344200000,"open":1768.9,"high":1772.5,"low":1768.9,"close":1772.3,"volume":0.014173000119626522},{"timestamp":1742344260000,"open":1772.5,"high":1775.4,"low":1772.4,"close":1775.1,"volume":0.003510999958962202},{"timestamp":1742344320000,"open":1774.9,"high":1776.7,"low":1772.6,"close":1773.1,"volume":0.006426999811083078},{"timestamp":1742344380000,"open":1772.8,"high":1774.3,"low":1772.6,"close":1773.8,"volume":0.000999000039882958},{"timestamp":1742344440000,"open":1773.8,"high":1774.2,"low":1771.2,"close":1771.5,"volume":0.001016999944113195},{"timestamp":1742344500000,"open":1771.6,"high":1775.9,"low":1771.6,"close":1775.3,"volume":0.007294000126421452},{"timestamp":1742344560000,"open":1775.3,"high":1776.1,"low":1774.5,"close":1774.6,"volume":0.001863999990746379},{"timestamp":1742344620000,"open":1774.7,"high":1775.2,"low":1773.7,"close":1773.8,"volume":0.0012199999764561653},{"timestamp":1742344680000,"open":1773.9,"high":1774.6,"low":1773.1,"close":1774,"volume":0.002124000107869506},{"timestamp":1742344740000,"open":1774.2,"high":1774.2,"low":1771.8,"close":1772.2,"volume":0.001630999962799251},{"timestamp":1742344800000,"open":1772.3,"high":1773.1,"low":1771.6,"close":1772.1,"volume":0.003361999988555908},{"timestamp":1742344860000,"open":1772.2,"high":1774.3,"low":1772.1,"close":1774.1,"volume":0.0017500000540167093},{"timestamp":1742344920000,"open":1774.1,"high":1774.3,"low":1771.4,"close":1771.4,"volume":0.002474999986588955},{"timestamp":1742344980000,"open":1771.5,"high":1771.8,"low":1770.2,"close":1770.8,"volume":0.0008190000080503523},{"timestamp":1742345040000,"open":1770.7,"high":1770.9,"low":1769.9,"close":1770.3,"volume":0.0014669999945908785},{"timestamp":1742345100000,"open":1770.4,"high":1772,"low":1770.2,"close":1772,"volume":0.0015429999912157655},{"timestamp":1742345160000,"open":1772,"high":1777.7,"low":1771.9,"close":1777.7,"volume":0.010219999589025974},{"timestamp":1742345220000,"open":1777.5,"high":1779.5,"low":1777,"close":1779.1,"volume":0.0022950000129640102},{"timestamp":1742345280000,"open":1779,"high":1779.4,"low":1776.9,"close":1777.1,"volume":0.0031030001118779182},{"timestamp":1742345340000,"open":1777.1,"high":1777.1,"low":1775.6,"close":1775.7,"volume":0.0009180000051856041},{"timestamp":1742345400000,"open":1775.7,"high":1777.1,"low":1775.5,"close":1776.4,"volume":0.0028959999326616526},{"timestamp":1742345460000,"open":1776.6,"high":1777.7,"low":1776.1,"close":1777.3,"volume":0.0016250000335276127},{"timestamp":1742345520000,"open":1777.3,"high":1778.9,"low":1776.7,"close":1777,"volume":0.0032760000322014093},{"timestamp":1742345580000,"open":1776.9,"high":1776.9,"low":1775.3,"close":1775.9,"volume":0.002601000014692545},{"timestamp":1742345640000,"open":1776.2,"high":1776.2,"low":1774.1,"close":1774.1,"volume":0.002474999986588955},{"timestamp":1742345700000,"open":1774,"high":1775.1,"low":1773.4,"close":1773.5,"volume":0.0031049998942762613},{"timestamp":1742345760000,"open":1773.5,"high":1774.9,"low":1773.2,"close":1774.9,"volume":0.001062000053934753},{"timestamp":1742345820000,"open":1774.8,"high":1774.8,"low":1772.8,"close":1773.3,"volume":0.0006840000278316438},{"timestamp":1742345880000,"open":1773.2,"high":1774.4,"low":1772.9,"close":1774.4,"volume":0.00241499999538064},{"timestamp":1742345940000,"open":1774.5,"high":1776,"low":1773.9,"close":1775.8,"volume":0.0011790000135079026},{"timestamp":1742346000000,"open":1775.7,"high":1777.5,"low":1775.6,"close":1777,"volume":0.001062000053934753},{"timestamp":1742346060000,"open":1776.9,"high":1776.9,"low":1774.5,"close":1774.6,"volume":0.0011520000407472253},{"timestamp":1742346120000,"open":1774.6,"high":1775.5,"low":1774.2,"close":1774.8,"volume":0.0009449999779462814},{"timestamp":1742346180000,"open":1774.7,"high":1775.4,"low":1774.2,"close":1775.1,"volume":0.0009539999882690609},{"timestamp":1742346240000,"open":1775.2,"high":1775.3,"low":1773.2,"close":1773.2,"volume":0.0008909999742172658},{"timestamp":1742346300000,"open":1773.3,"high":1774,"low":1773,"close":1773.4,"volume":0.0016469999682158232},{"timestamp":1742346360000,"open":1773.5,"high":1773.6,"low":1772.4,"close":1772.5,"volume":0.0005939999828115106},{"timestamp":1742346420000,"open":1772.3,"high":1773.6,"low":1772.3,"close":1773,"volume":0.00107999995816499},{"timestamp":1742346480000,"open":1772.8,"high":1773,"low":1770.6,"close":1770.9,"volume":0.0008370000286959112},{"timestamp":1742346540000,"open":1771,"high":1771.7,"low":1770.8,"close":1771.1,"volume":0.0010260000126436353},{"timestamp":1742346600000,"open":1771.2,"high":1772.5,"low":1771,"close":1772.3,"volume":0.0007559999939985573},{"timestamp":1742346660000,"open":1772.5,"high":1773.1,"low":1771.8,"close":1771.8,"volume":0.0003870000073220581},{"timestamp":1742346720000,"open":1771.7,"high":1771.8,"low":1770.4,"close":1770.7,"volume":0.000539999979082495},{"timestamp":1742346780000,"open":1770.6,"high":1771,"low":1770,"close":1770.4,"volume":0.0003330000035930425},{"timestamp":1742346840000,"open":1770.2,"high":1770.2,"low":1768.7,"close":1768.7,"volume":0.000522000016644597},{"timestamp":1742346900000,"open":1768.9,"high":1770.7,"low":1768.8,"close":1770.7,"volume":0.0026179999113082886},{"timestamp":1742346960000,"open":1770.7,"high":1771.2,"low":1769.6,"close":1770.1,"volume":0.0028260000981390476},{"timestamp":1742347020000,"open":1770.2,"high":1770.8,"low":1769.2,"close":1770.5,"volume":0.0007919999770820141},{"timestamp":1742347080000,"open":1770.4,"high":1770.4,"low":1769,"close":1770,"volume":0.0005670000100508332},{"timestamp":1742347140000,"open":1770,"high":1770.3,"low":1769.2,"close":1769.3,"volume":0.000666000007186085},{"timestamp":1742347200000,"open":1769.2,"high":1770.4,"low":1768.9,"close":1770,"volume":0.0006840000278316438},{"timestamp":1742347260000,"open":1769.9,"high":1770.4,"low":1769.2,"close":1769.3,"volume":0.0007919999770820141},{"timestamp":1742347320000,"open":1769.2,"high":1770.3,"low":1768.2,"close":1770.2,"volume":0.0019069999689236283},{"timestamp":1742347380000,"open":1770.2,"high":1770.2,"low":1768.6,"close":1769.4,"volume":0.0014420000370591879},{"timestamp":1742347440000,"open":1769.2,"high":1770.3,"low":1769.2,"close":1769.7,"volume":0.001016999944113195},{"timestamp":1742347500000,"open":1770,"high":1770.1,"low":1769.2,"close":1769.7,"volume":0.0013089999556541443},{"timestamp":1742347560000,"open":1769.7,"high":1771.4,"low":1769.6,"close":1771.3,"volume":0.0007830000249668956},{"timestamp":1742347620000,"open":1771.1,"high":1771.4,"low":1769.6,"close":1769.9,"volume":0.0006479999865405262},{"timestamp":1742347680000,"open":1769.8,"high":1770.1,"low":1768.8,"close":1768.9,"volume":0.0005939999828115106},{"timestamp":1742347740000,"open":1768.9,"high":1769.3,"low":1768.5,"close":1769.1,"volume":0.00043200000072829425},{"timestamp":1742347800000,"open":1769.3,"high":1771,"low":1769.1,"close":1770.9,"volume":0.0007650000043213367},{"timestamp":1742347860000,"open":1770.7,"high":1770.9,"low":1769.9,"close":1769.9,"volume":0.0007680000271648169},{"timestamp":1742347920000,"open":1770,"high":1772.2,"low":1769.9,"close":1772,"volume":0.0008730000117793679},{"timestamp":1742347980000,"open":1772.1,"high":1773.6,"low":1771.9,"close":1772.9,"volume":0.0009089999948628247},{"timestamp":1742348040000,"open":1773.1,"high":1773.1,"low":1770.3,"close":1770.6,"volume":0.0012019999558106065},{"timestamp":1742348100000,"open":1770.5,"high":1771.1,"low":1770.2,"close":1770.9,"volume":0.0008820000221021473},{"timestamp":1742348160000,"open":1771.1,"high":1771.1,"low":1770.3,"close":1770.4,"volume":0.0006840000278316438},{"timestamp":1742348220000,"open":1770.2,"high":1770.8,"low":1769.4,"close":1769.7,"volume":0.0007200000109151006},{"timestamp":1742348280000,"open":1769.8,"high":1770,"low":1769,"close":1769.2,"volume":0.0017999999690800905},{"timestamp":1742348340000,"open":1769.2,"high":1770.2,"low":1769.1,"close":1770.2,"volume":0.0014400000218302011},{"timestamp":1742348400000,"open":1770.3,"high":1771.6,"low":1768.7,"close":1768.9,"volume":0.0018899999558925629},{"timestamp":1742348460000,"open":1768.9,"high":1770.1,"low":1768.9,"close":1770,"volume":0.0009950000094249845},{"timestamp":1742348520000,"open":1769.7,"high":1770.1,"low":1768.5,"close":1769.2,"volume":0.0012329999590292573},{"timestamp":1742348580000,"open":1769.3,"high":1769.9,"low":1768.9,"close":1769.7,"volume":0.00044100001105107367},{"timestamp":1742348640000,"open":1769.9,"high":1770.6,"low":1769.8,"close":1770.4,"volume":0.000522000016644597},{"timestamp":1742348700000,"open":1770.4,"high":1771.2,"low":1770.1,"close":1770.6,"volume":0.0006929999799467623},{"timestamp":1742348760000,"open":1770.5,"high":1770.6,"low":1768.8,"close":1769.4,"volume":0.0007830000249668956},{"timestamp":1742348820000,"open":1769.5,"high":1771.5,"low":1769.4,"close":1771.2,"volume":0.0008190000080503523},{"timestamp":1742348880000,"open":1771.2,"high":1771.5,"low":1769.7,"close":1769.9,"volume":0.0007919999770820141},{"timestamp":1742348940000,"open":1769.9,"high":1770.7,"low":1769.7,"close":1770,"volume":0.0011840000515803695},{"timestamp":1742349000000,"open":1770,"high":1770.9,"low":1769.7,"close":1770.9,"volume":0.0009180000051856041},{"timestamp":1742349060000,"open":1771.1,"high":1772.3,"low":1770.8,"close":1771.8,"volume":0.0007650000043213367},{"timestamp":1742349120000,"open":1771.9,"high":1772.4,"low":1770.3,"close":1770.5,"volume":0.0005699999746866524},{"timestamp":1742349180000,"open":1770.3,"high":1770.4,"low":1769.1,"close":1769.5,"volume":0.0005849999724887311},{"timestamp":1742349240000,"open":1769.5,"high":1770.1,"low":1769.2,"close":1769.2,"volume":0.00072900002123788},{"timestamp":1742349300000,"open":1769.3,"high":1769.3,"low":1766.6,"close":1766.8,"volume":0.0009180000051856041},{"timestamp":1742349360000,"open":1766.7,"high":1767.1,"low":1765,"close":1765.8,"volume":0.0007740000146441162},{"timestamp":1742349420000,"open":1765.9,"high":1766.2,"low":1765.4,"close":1765.9,"volume":0.0008190000080503523},{"timestamp":1742349480000,"open":1766,"high":1766.1,"low":1764.2,"close":1764.3,"volume":0.000981000019237399},{"timestamp":1742349540000,"open":1764.4,"high":1764.5,"low":1762.4,"close":1762.6,"volume":0.0021460000425577164},{"timestamp":1742349600000,"open":1762.7,"high":1764,"low":1762.6,"close":1762.7,"volume":0.00291600008495152},{"timestamp":1742349660000,"open":1762.7,"high":1763.4,"low":1761.9,"close":1763.3,"volume":0.0013719999697059393},{"timestamp":1742349720000,"open":1763.4,"high":1764.7,"low":1762.7,"close":1763.3,"volume":0.0012150000547990203},{"timestamp":1742349780000,"open":1763.2,"high":1763.7,"low":1762.7,"close":1763,"volume":0.0012639999622479081},{"timestamp":1742349840000,"open":1762.9,"high":1763,"low":1760,"close":1761.5,"volume":0.002466999925673008},{"timestamp":1742349900000,"open":1761.4,"high":1761.6,"low":1760.1,"close":1760.2,"volume":0.00107999995816499},{"timestamp":1742349960000,"open":1760,"high":1761,"low":1759.6,"close":1760.9,"volume":0.001534000039100647},{"timestamp":1742350020000,"open":1760.8,"high":1761,"low":1759.9,"close":1760.3,"volume":0.0015770000172778964},{"timestamp":1742350080000,"open":1760.4,"high":1761.5,"low":1760,"close":1761.4,"volume":0.0005489999894052744},{"timestamp":1742350140000,"open":1761.5,"high":1761.5,"low":1760.6,"close":1761.5,"volume":0.0006120000034570694},{"timestamp":1742350200000,"open":1761.3,"high":1763.6,"low":1761.2,"close":1763.6,"volume":0.0044559999369084835},{"timestamp":1742350260000,"open":1763.7,"high":1764.3,"low":1763.6,"close":1764,"volume":0.0015950000379234552},{"timestamp":1742350320000,"open":1764.3,"high":1765.3,"low":1763.1,"close":1765.3,"volume":0.001462999964132905},{"timestamp":1742350380000,"open":1765.5,"high":1765.5,"low":1764.3,"close":1764.5,"volume":0.0003239999932702631},{"timestamp":1742350440000,"open":1764.3,"high":1764.6,"low":1763.5,"close":1763.5,"volume":0.0003060000017285347},{"timestamp":1742350500000,"open":1763.4,"high":1764.3,"low":1762.7,"close":1764.3,"volume":0.001664999988861382},{"timestamp":1742350560000,"open":1764.1,"high":1765.2,"low":1763.9,"close":1765.2,"volume":0.0007379999733529985},{"timestamp":1742350620000,"open":1765.1,"high":1765.4,"low":1764.3,"close":1764.7,"volume":0.001193000003695488},{"timestamp":1742350680000,"open":1764.8,"high":1764.8,"low":1763.6,"close":1763.6,"volume":0.000522000016644597},{"timestamp":1742350740000,"open":1763.6,"high":1764.4,"low":1763.2,"close":1763.4,"volume":0.0011109999613836408},{"timestamp":1742350800000,"open":1763.5,"high":1765.6,"low":1763.5,"close":1765.3,"volume":0.002389000030234456},{"timestamp":1742350860000,"open":1765.2,"high":1765.5,"low":1764.2,"close":1764.4,"volume":0.0012379999971017241},{"timestamp":1742350920000,"open":1764.4,"high":1764.5,"low":1762.2,"close":1762.4,"volume":0.0012469999492168427},{"timestamp":1742350980000,"open":1762.2,"high":1762.7,"low":1761.9,"close":1762.3,"volume":0.0006389999762177467},{"timestamp":1742351040000,"open":1762.5,"high":1762.7,"low":1761.5,"close":1761.5,"volume":0.00035099999513477087},{"timestamp":1742351100000,"open":1761.7,"high":1762.3,"low":1760.5,"close":1761.6,"volume":0.0011249999515712261},{"timestamp":1742351160000,"open":1761.7,"high":1761.7,"low":1760.1,"close":1760.2,"volume":0.0022730000782757998},{"timestamp":1742351220000,"open":1760.1,"high":1761.3,"low":1759.8,"close":1761,"volume":0.0007740000146441162},{"timestamp":1742351280000,"open":1761.3,"high":1761.8,"low":1760.8,"close":1761.4,"volume":0.001183000043965876},{"timestamp":1742351340000,"open":1761.4,"high":1761.6,"low":1760.8,"close":1760.8,"volume":0.0006300000241026282},{"timestamp":1742351400000,"open":1760.8,"high":1760.8,"low":1759.8,"close":1760,"volume":0.0010529999854043126},{"timestamp":1742351460000,"open":1759.9,"high":1760.5,"low":1759.3,"close":1760.5,"volume":0.0018360000103712082},{"timestamp":1742351520000,"open":1760.5,"high":1761,"low":1759.8,"close":1760.6,"volume":0.0014270000392571092},{"timestamp":1742351580000,"open":1760.7,"high":1760.7,"low":1758.3,"close":1758.6,"volume":0.0008009999874047935},{"timestamp":1742351640000,"open":1758.7,"high":1760.5,"low":1758.7,"close":1760.2,"volume":0.0006840000278316438},{"timestamp":1742351700000,"open":1760.3,"high":1761.6,"low":1760.2,"close":1761.4,"volume":0.0010489999549463391},{"timestamp":1742351760000,"open":1761.5,"high":1761.5,"low":1760.5,"close":1760.9,"volume":0.0012649999698624015},{"timestamp":1742351820000,"open":1761.1,"high":1762,"low":1760.6,"close":1761.9,"volume":0.0012469999492168427},{"timestamp":1742351880000,"open":1761.9,"high":1762.2,"low":1760.8,"close":1761,"volume":0.0005849999724887311},{"timestamp":1742351940000,"open":1760.9,"high":1762.2,"low":1760.9,"close":1761.6,"volume":0.0009629999985918403},{"timestamp":1742352000000,"open":1761.7,"high":1763.1,"low":1761.5,"close":1762.4,"volume":0.002662000013515353},{"timestamp":1742352060000,"open":1762.5,"high":1762.5,"low":1761.7,"close":1761.7,"volume":0.0005939999828115106},{"timestamp":1742352120000,"open":1761.7,"high":1761.9,"low":1761,"close":1761,"volume":0.0013630000175908208},{"timestamp":1742352180000,"open":1761,"high":1761.4,"low":1760.9,"close":1761.2,"volume":0.0002969999914057553},{"timestamp":1742352240000,"open":1761.2,"high":1761.4,"low":1760.7,"close":1760.7,"volume":0.0016029999824240804},{"timestamp":1742352300000,"open":1760.9,"high":1761,"low":1760.4,"close":1760.4,"volume":0.00024300000222865492},{"timestamp":1742352360000,"open":1760.4,"high":1761.3,"low":1760,"close":1760.6,"volume":0.0012009999481961131},{"timestamp":1742352420000,"open":1760.6,"high":1761.2,"low":1760,"close":1760.1,"volume":0.0007469999836757779},{"timestamp":1742352480000,"open":1760,"high":1760.3,"low":1758.9,"close":1758.9,"volume":0.0017229999648407102},{"timestamp":1742352540000,"open":1758.8,"high":1760,"low":1758.8,"close":1759.8,"volume":0.0007110000005923212},{"timestamp":1742352600000,"open":1759.8,"high":1762.5,"low":1759.7,"close":1762.3,"volume":0.0008640000014565885},{"timestamp":1742352660000,"open":1762.3,"high":1762.3,"low":1761.3,"close":1761.3,"volume":0.00044100001105107367},{"timestamp":1742352720000,"open":1761.4,"high":1761.6,"low":1760.8,"close":1760.8,"volume":0.0002699999895412475},{"timestamp":1742352780000,"open":1760.8,"high":1761.2,"low":1760.8,"close":1761.1,"volume":0.0004140000091865659},{"timestamp":1742352840000,"open":1761.1,"high":1761.8,"low":1760.6,"close":1761.7,"volume":0.0004140000091865659},{"timestamp":1742352900000,"open":1761.6,"high":1762.3,"low":1761.1,"close":1762.3,"volume":0.001120000029914081},{"timestamp":1742352960000,"open":1762.2,"high":1762.8,"low":1762.1,"close":1762.2,"volume":0.0004769999941345304},{"timestamp":1742353020000,"open":1762.3,"high":1762.6,"low":1762,"close":1762.6,"volume":0.0009180000051856041},{"timestamp":1742353080000,"open":1762.4,"high":1763.4,"low":1762.4,"close":1763.1,"volume":0.00046800001291558146},{"timestamp":1742353140000,"open":1763.1,"high":1764.6,"low":1763,"close":1763.9,"volume":0.002681999932974577},{"timestamp":1742353200000,"open":1764.1,"high":1765.3,"low":1764,"close":1765.3,"volume":0.00060299999313429},{"timestamp":1742353260000,"open":1765.1,"high":1765.4,"low":1764.1,"close":1765.2,"volume":0.00045900000259280205},{"timestamp":1742353320000,"open":1765.1,"high":1765.8,"low":1764.9,"close":1765.5,"volume":0.0011020000092685223},{"timestamp":1742353380000,"open":1765.7,"high":1765.7,"low":1765,"close":1765,"volume":0.001180000021122396},{"timestamp":1742353440000,"open":1765.1,"high":1765.8,"low":1764.6,"close":1765.2,"volume":0.0007019999902695417},{"timestamp":1742353500000,"open":1765,"high":1765.6,"low":1764.6,"close":1764.6,"volume":0.0006750000175088644},{"timestamp":1742353560000,"open":1764.6,"high":1766,"low":1764.6,"close":1765.9,"volume":0.0007830000249668956},{"timestamp":1742353620000,"open":1766,"high":1766.3,"low":1765.3,"close":1765.5,"volume":0.00060299999313429},{"timestamp":1742353680000,"open":1765.3,"high":1765.6,"low":1765.1,"close":1765.2,"volume":0.0006120000034570694},{"timestamp":1742353740000,"open":1765.1,"high":1765.3,"low":1764.7,"close":1764.7,"volume":0.0004769999941345304},{"timestamp":1742353800000,"open":1764.5,"high":1764.5,"low":1763.5,"close":1763.5,"volume":0.0009180000051856041},{"timestamp":1742353860000,"open":1763.6,"high":1764.2,"low":1763.1,"close":1764.2,"volume":0.0007379999733529985},{"timestamp":1742353920000,"open":1764.3,"high":1764.9,"low":1763.7,"close":1763.9,"volume":0.0014850000152364373},{"timestamp":1742353980000,"open":1763.8,"high":1764.7,"low":1763.8,"close":1764.6,"volume":0.0007019999902695417},{"timestamp":1742354040000,"open":1764.5,"high":1765.4,"low":1764.5,"close":1765.4,"volume":0.00043200000072829425},{"timestamp":1742354100000,"open":1765.5,"high":1767.6,"low":1765.5,"close":1766.8,"volume":0.0021649999544024467},{"timestamp":1742354160000,"open":1766.8,"high":1767.3,"low":1765.7,"close":1767.2,"volume":0.0009759999811649323},{"timestamp":1742354220000,"open":1767.1,"high":1767.8,"low":1766.7,"close":1767,"volume":0.000666000007186085},{"timestamp":1742354280000,"open":1766.9,"high":1767,"low":1765.4,"close":1765.9,"volume":0.0007019999902695417},{"timestamp":1742354340000,"open":1765.8,"high":1766.1,"low":1765.7,"close":1765.8,"volume":0.0011749999830499291},{"timestamp":1742354400000,"open":1765.8,"high":1766,"low":1765.2,"close":1765.5,"volume":0.0004769999941345304},{"timestamp":1742354460000,"open":1765.4,"high":1765.8,"low":1764.7,"close":1765.2,"volume":0.0016919999616220593},{"timestamp":1742354520000,"open":1765.3,"high":1765.3,"low":1764.7,"close":1764.8,"volume":0.0015119999879971147},{"timestamp":1742354580000,"open":1765,"high":1765,"low":1763.6,"close":1763.6,"volume":0.00042299999040551484},{"timestamp":1742354640000,"open":1763.7,"high":1763.7,"low":1762.9,"close":1763.3,"volume":0.0002519999979995191},{"timestamp":1742354700000,"open":1763.4,"high":1763.7,"low":1763.2,"close":1763.5,"volume":0.0003420000139158219},{"timestamp":1742354760000,"open":1763.4,"high":1763.8,"low":1763.1,"close":1763.3,"volume":0.0003870000073220581},{"timestamp":1742354820000,"open":1763.2,"high":1763.4,"low":1762.1,"close":1763.2,"volume":0.0007469999836757779},{"timestamp":1742354880000,"open":1763.1,"high":1763.2,"low":1762.3,"close":1762.7,"volume":0.0006479999865405262},{"timestamp":1742354940000,"open":1762.6,"high":1763.5,"low":1762.5,"close":1763.2,"volume":0.001155999954789877},{"timestamp":1742355000000,"open":1763.3,"high":1763.9,"low":1763.3,"close":1763.5,"volume":0.0006120000034570694},{"timestamp":1742355060000,"open":1763.4,"high":1764.1,"low":1763.3,"close":1763.4,"volume":0.0007200000109151006},{"timestamp":1742355120000,"open":1763.3,"high":1764,"low":1763.2,"close":1763.9,"volume":0.00040499999886378646},{"timestamp":1742355180000,"open":1764,"high":1765.2,"low":1763.9,"close":1765.1,"volume":0.0007019999902695417},{"timestamp":1742355240000,"open":1765,"high":1766.1,"low":1765,"close":1765.1,"volume":0.0007650000043213367},{"timestamp":1742355300000,"open":1765.3,"high":1766.5,"low":1765,"close":1766.2,"volume":0.0011660000309348106},{"timestamp":1742355360000,"open":1766.3,"high":1766.4,"low":1765.4,"close":1765.8,"volume":0.0006479999865405262},{"timestamp":1742355420000,"open":1765.7,"high":1766.8,"low":1765.6,"close":1766.7,"volume":0.000666000007186085},{"timestamp":1742355480000,"open":1766.6,"high":1767.4,"low":1766.3,"close":1766.3,"volume":0.0009270000155083835},{"timestamp":1742355540000,"open":1766.3,"high":1766.7,"low":1764.6,"close":1764.7,"volume":0.0012600000482052565},{"timestamp":1742355600000,"open":1764.7,"high":1764.7,"low":1763.9,"close":1764.2,"volume":0.0019280000124126673},{"timestamp":1742355660000,"open":1764,"high":1765.6,"low":1764,"close":1765.2,"volume":0.0003330000035930425},{"timestamp":1742355720000,"open":1765,"high":1765.8,"low":1764.6,"close":1765.7,"volume":0.00044999999227002263},{"timestamp":1742355780000,"open":1765.5,"high":1766.9,"low":1765.5,"close":1766.6,"volume":0.0013549999566748738},{"timestamp":1742355840000,"open":1766.6,"high":1767.1,"low":1765.2,"close":1765.2,"volume":0.0007469999836757779},{"timestamp":1742355900000,"open":1765.4,"high":1765.5,"low":1764.7,"close":1764.7,"volume":0.0005670000100508332},{"timestamp":1742355960000,"open":1764.5,"high":1765.9,"low":1764.5,"close":1765.7,"volume":0.0007830000249668956},{"timestamp":1742356020000,"open":1765.6,"high":1766.5,"low":1765.6,"close":1766.4,"volume":0.0007110000005923212},{"timestamp":1742356080000,"open":1766.5,"high":1766.5,"low":1764.7,"close":1764.7,"volume":0.0012329999590292573},{"timestamp":1742356140000,"open":1764.9,"high":1764.9,"low":1764.2,"close":1764.7,"volume":0.001475999946705997},{"timestamp":1742356200000,"open":1764.8,"high":1767.1,"low":1764.8,"close":1766.7,"volume":0.001610000035725534},{"timestamp":1742356260000,"open":1766.6,"high":1767.3,"low":1766.5,"close":1767.1,"volume":0.0007740000146441162},{"timestamp":1742356320000,"open":1767.1,"high":1767.7,"low":1767.1,"close":1767.6,"volume":0.00042299999040551484},{"timestamp":1742356380000,"open":1767.7,"high":1768,"low":1767.5,"close":1767.8,"volume":0.0005489999894052744},{"timestamp":1742356440000,"open":1767.8,"high":1767.9,"low":1767.2,"close":1767.3,"volume":0.0005760000203736126},{"timestamp":1742356500000,"open":1767.5,"high":1767.7,"low":1766.8,"close":1767.5,"volume":0.0007469999836757779},{"timestamp":1742356560000,"open":1767.5,"high":1767.8,"low":1767.3,"close":1767.7,"volume":0.0009050000226125121},{"timestamp":1742356620000,"open":1767.7,"high":1769.4,"low":1767.5,"close":1768.8,"volume":0.0015439999988302588},{"timestamp":1742356680000,"open":1769,"high":1769,"low":1768.6,"close":1768.9,"volume":0.00045900000259280205},{"timestamp":1742356740000,"open":1768.9,"high":1769.1,"low":1768.3,"close":1768.8,"volume":0.000539999979082495},{"timestamp":1742356800000,"open":1768.9,"high":1770.4,"low":1768.8,"close":1770.3,"volume":0.0123070003464818},{"timestamp":1742356860000,"open":1770,"high":1770.8,"low":1769.3,"close":1769.8,"volume":0.001016999944113195},{"timestamp":1742356920000,"open":1769.9,"high":1770.6,"low":1767.5,"close":1767.9,"volume":0.00227600010111928},{"timestamp":1742356980000,"open":1768,"high":1768.9,"low":1767.6,"close":1768.4,"volume":0.0015790000325068831},{"timestamp":1742357040000,"open":1768.8,"high":1769.4,"low":1768.3,"close":1768.8,"volume":0.0009539999882690609},{"timestamp":1742357100000,"open":1768.9,"high":1769.5,"low":1768,"close":1769.3,"volume":0.000981000019237399},{"timestamp":1742357160000,"open":1769.5,"high":1770.1,"low":1769,"close":1770,"volume":0.0018449999624863267},{"timestamp":1742357220000,"open":1770,"high":1770.6,"low":1768.4,"close":1768.4,"volume":0.001979999942705035},{"timestamp":1742357280000,"open":1768.5,"high":1770.2,"low":1768.5,"close":1769.4,"volume":0.0010890000266954303},{"timestamp":1742357340000,"open":1769.5,"high":1770.2,"low":1769.2,"close":1769.6,"volume":0.0006389999762177467},{"timestamp":1742357400000,"open":1769.5,"high":1770.1,"low":1768.2,"close":1768.7,"volume":0.0006389999762177467},{"timestamp":1742357460000,"open":1769.1,"high":1769.7,"low":1767.6,"close":1768.1,"volume":0.0008999999845400453},{"timestamp":1742357520000,"open":1767.9,"high":1768.6,"low":1767.8,"close":1768.2,"volume":0.001016999944113195},{"timestamp":1742357580000,"open":1768.1,"high":1768.1,"low":1766.8,"close":1767.2,"volume":0.0007650000043213367},{"timestamp":1742357640000,"open":1767.2,"high":1767.3,"low":1766.5,"close":1767.2,"volume":0.0008640000014565885},{"timestamp":1742357700000,"open":1767.1,"high":1767.3,"low":1765.8,"close":1766,"volume":0.0008459999808110297},{"timestamp":1742357760000,"open":1766,"high":1766.5,"low":1765.2,"close":1766.4,"volume":0.0014809999847784638},{"timestamp":1742357820000,"open":1766.3,"high":1767.9,"low":1766.2,"close":1767.3,"volume":0.0008190000080503523},{"timestamp":1742357880000,"open":1767.3,"high":1767.7,"low":1766.7,"close":1766.7,"volume":0.0008549999911338091},{"timestamp":1742357940000,"open":1766.6,"high":1767.1,"low":1763.4,"close":1764.5,"volume":0.0021720000077039003},{"timestamp":1742358000000,"open":1764.5,"high":1764.9,"low":1763.5,"close":1764.9,"volume":0.0012150000547990203},{"timestamp":1742358060000,"open":1764.8,"high":1766.3,"low":1764.8,"close":1766.3,"volume":0.0009629999985918403},{"timestamp":1742358120000,"open":1766.1,"high":1766.4,"low":1765.6,"close":1766.3,"volume":0.0006120000034570694},{"timestamp":1742358180000,"open":1766.1,"high":1766.7,"low":1765.6,"close":1765.9,"volume":0.0009769999887794256},{"timestamp":1742358240000,"open":1766.1,"high":1766.4,"low":1765,"close":1765.6,"volume":0.0006389999762177467},{"timestamp":1742358300000,"open":1765.7,"high":1766.3,"low":1765.3,"close":1765.8,"volume":0.0013909999979659915},{"timestamp":1742358360000,"open":1765.7,"high":1766.3,"low":1765,"close":1765.3,"volume":0.0018629999831318855},{"timestamp":1742358420000,"open":1765.3,"high":1765.4,"low":1763.5,"close":1763.5,"volume":0.0014669999945908785},{"timestamp":1742358480000,"open":1763.5,"high":1764.9,"low":1763.4,"close":1764.8,"volume":0.0010979999788105488},{"timestamp":1742358540000,"open":1764.7,"high":1764.8,"low":1762.5,"close":1762.8,"volume":0.0013899999903514981},{"timestamp":1742358600000,"open":1762.9,"high":1764,"low":1762.8,"close":1763.8,"volume":0.0008280000183731318},{"timestamp":1742358660000,"open":1763.7,"high":1763.9,"low":1762.4,"close":1763.5,"volume":0.0009899999713525176},{"timestamp":1742358720000,"open":1763.4,"high":1764.1,"low":1762.7,"close":1762.9,"volume":0.001344999996945262},{"timestamp":1742358780000,"open":1763.1,"high":1764.2,"low":1762.6,"close":1764.2,"volume":0.0007919999770820141},{"timestamp":1742358840000,"open":1764.1,"high":1764.2,"low":1762.3,"close":1762.5,"volume":0.0006389999762177467},{"timestamp":1742358900000,"open":1762.6,"high":1764.2,"low":1762.5,"close":1764.1,"volume":0.0014979999978095293},{"timestamp":1742358960000,"open":1764.2,"high":1766,"low":1763.7,"close":1763.7,"volume":0.0008999999845400453},{"timestamp":1742359020000,"open":1763.7,"high":1763.7,"low":1762.4,"close":1763.7,"volume":0.0008280000183731318},{"timestamp":1742359080000,"open":1763.5,"high":1765.5,"low":1763.2,"close":1765.1,"volume":0.0010529999854043126},{"timestamp":1742359140000,"open":1765.2,"high":1765.3,"low":1763.6,"close":1764.3,"volume":0.0007110000005923212},{"timestamp":1742359200000,"open":1764.2,"high":1766.1,"low":1763.7,"close":1764.5,"volume":0.0009089999948628247},{"timestamp":1742359260000,"open":1764.4,"high":1766.6,"low":1764.1,"close":1765.3,"volume":0.0016690000193193555},{"timestamp":1742359320000,"open":1765.1,"high":1766.4,"low":1764.6,"close":1766.2,"volume":0.0009629999985918403},{"timestamp":1742359380000,"open":1766.2,"high":1766.2,"low":1764.7,"close":1765.2,"volume":0.0007650000043213367},{"timestamp":1742359440000,"open":1765.2,"high":1765.5,"low":1764.7,"close":1764.9,"volume":0.0005489999894052744},{"timestamp":1742359500000,"open":1764.7,"high":1764.7,"low":1763.4,"close":1763.9,"volume":0.0036899999249726534},{"timestamp":1742359560000,"open":1764,"high":1765.2,"low":1763.9,"close":1765.1,"volume":0.001867000013589859},{"timestamp":1742359620000,"open":1765.3,"high":1766.7,"low":1765,"close":1766.4,"volume":0.0014359999913722277},{"timestamp":1742359680000,"open":1766.4,"high":1766.7,"low":1765,"close":1765.3,"volume":0.000999000039882958},{"timestamp":1742359740000,"open":1765.4,"high":1766.2,"low":1765.3,"close":1765.5,"volume":0.001044000033289194},{"timestamp":1742359800000,"open":1765.4,"high":1766.5,"low":1765.2,"close":1766.2,"volume":0.001142999972216785},{"timestamp":1742359860000,"open":1766.3,"high":1766.4,"low":1764.8,"close":1765.6,"volume":0.0010079999919980764},{"timestamp":1742359920000,"open":1765.7,"high":1766.2,"low":1765.3,"close":1765.7,"volume":0.0014260000316426158},{"timestamp":1742359980000,"open":1765.8,"high":1766,"low":1764.7,"close":1765.2,"volume":0.0009360000258311629},{"timestamp":1742360040000,"open":1765.1,"high":1766.4,"low":1765.1,"close":1766.4,"volume":0.0008459999808110297},{"timestamp":1742360100000,"open":1766.3,"high":1766.6,"low":1765.8,"close":1766,"volume":0.0009360000258311629},{"timestamp":1742360160000,"open":1766.1,"high":1766.7,"low":1766.1,"close":1766.1,"volume":0.00072900002123788},{"timestamp":1742360220000,"open":1766.2,"high":1766.2,"low":1765,"close":1765.4,"volume":0.0007740000146441162},{"timestamp":1742360280000,"open":1765.3,"high":1765.4,"low":1765,"close":1765.1,"volume":0.000666000007186085},{"timestamp":1742360340000,"open":1765,"high":1765.8,"low":1764.8,"close":1765.5,"volume":0.0006300000241026282},{"timestamp":1742360400000,"open":1765.5,"high":1766.7,"low":1765.4,"close":1765.9,"volume":0.0008640000014565885},{"timestamp":1742360460000,"open":1765.7,"high":1766.2,"low":1765.1,"close":1765.4,"volume":0.0007559999939985573},{"timestamp":1742360520000,"open":1765.4,"high":1766.1,"low":1764.8,"close":1764.9,"volume":0.0008190000080503523},{"timestamp":1742360580000,"open":1765,"high":1765,"low":1763.9,"close":1764.5,"volume":0.0011159999994561076},{"timestamp":1742360640000,"open":1764.5,"high":1765.1,"low":1764.4,"close":1764.4,"volume":0.0008370000286959112},{"timestamp":1742360700000,"open":1764.3,"high":1764.9,"low":1763.7,"close":1764.8,"volume":0.0007200000109151006},{"timestamp":1742360760000,"open":1764.8,"high":1764.8,"low":1763.7,"close":1763.9,"volume":0.000522000016644597},{"timestamp":1742360820000,"open":1764,"high":1765.7,"low":1763.6,"close":1765.5,"volume":0.0011919999960809946},{"timestamp":1742360880000,"open":1765.6,"high":1765.7,"low":1764.9,"close":1765.2,"volume":0.0006120000034570694},{"timestamp":1742360940000,"open":1765.1,"high":1765.7,"low":1765.1,"close":1765.4,"volume":0.0006479999865405262},{"timestamp":1742361000000,"open":1765.3,"high":1766.4,"low":1765.3,"close":1765.7,"volume":0.0006389999762177467},{"timestamp":1742361060000,"open":1765.8,"high":1765.8,"low":1765,"close":1765.4,"volume":0.0005310000269673765},{"timestamp":1742361120000,"open":1765.2,"high":1765.9,"low":1765,"close":1765.8,"volume":0.0005760000203736126},{"timestamp":1742361180000,"open":1765.7,"high":1766,"low":1765.5,"close":1765.8,"volume":0.00044100001105107367},{"timestamp":1742361240000,"open":1765.7,"high":1765.8,"low":1764.8,"close":1765,"volume":0.0013089999556541443},{"timestamp":1742361300000,"open":1765.1,"high":1766.2,"low":1765,"close":1766.1,"volume":0.0009539999882690609},{"timestamp":1742361360000,"open":1766.3,"high":1767.3,"low":1766.1,"close":1767.1,"volume":0.0008730000117793679},{"timestamp":1742361420000,"open":1767.1,"high":1767.3,"low":1766.9,"close":1767.2,"volume":0.0003870000073220581},{"timestamp":1742361480000,"open":1767.2,"high":1767.2,"low":1766.7,"close":1766.7,"volume":0.0004769999941345304},{"timestamp":1742361540000,"open":1766.8,"high":1767.6,"low":1766.8,"close":1767.3,"volume":0.0006300000241026282},{"timestamp":1742361600000,"open":1767.4,"high":1767.9,"low":1767.2,"close":1767.8,"volume":0.00044999999227002263},{"timestamp":1742361660000,"open":1767.9,"high":1768.1,"low":1767.3,"close":1768,"volume":0.00060299999313429},{"timestamp":1742361720000,"open":1768,"high":1768.4,"low":1767.9,"close":1768.1,"volume":0.0005489999894052744},{"timestamp":1742361780000,"open":1768.3,"high":1768.8,"low":1768.1,"close":1768.7,"volume":0.0005039999959990382},{"timestamp":1742361840000,"open":1768.6,"high":1768.7,"low":1768.1,"close":1768.5,"volume":0.0004949999856762588},{"timestamp":1742361900000,"open":1768.5,"high":1768.6,"low":1767.9,"close":1768.1,"volume":0.000539999979082495},{"timestamp":1742361960000,"open":1768.2,"high":1768.4,"low":1767.3,"close":1767.7,"volume":0.00040499999886378646},{"timestamp":1742362020000,"open":1767.8,"high":1768.7,"low":1767.5,"close":1768.6,"volume":0.0008640000014565885},{"timestamp":1742362080000,"open":1768.5,"high":1768.6,"low":1767.1,"close":1767.9,"volume":0.0005849999724887311},{"timestamp":1742362140000,"open":1768,"high":1768,"low":1767,"close":1767.1,"volume":0.0008549999911338091},{"timestamp":1742362200000,"open":1767.3,"high":1767.3,"low":1765.8,"close":1765.8,"volume":0.001062000053934753},{"timestamp":1742362260000,"open":1765.9,"high":1767.1,"low":1765.8,"close":1767.1,"volume":0.0006569999968633056},{"timestamp":1742362320000,"open":1767.2,"high":1768.7,"low":1767.1,"close":1768.6,"volume":0.00072900002123788},{"timestamp":1742362380000,"open":1768.7,"high":1769.9,"low":1768.5,"close":1769.3,"volume":0.0005939999828115106},{"timestamp":1742362440000,"open":1769.3,"high":1770,"low":1768.9,"close":1769.9,"volume":0.0006840000278316438},{"timestamp":1742362500000,"open":1769.8,"high":1769.8,"low":1768.9,"close":1768.9,"volume":0.0007019999902695417},{"timestamp":1742362560000,"open":1768.8,"high":1769,"low":1767.9,"close":1768,"volume":0.0005760000203736126},{"timestamp":1742362620000,"open":1768,"high":1768.2,"low":1767.6,"close":1767.8,"volume":0.0009089999948628247},{"timestamp":1742362680000,"open":1767.8,"high":1768.6,"low":1767.7,"close":1768.3,"volume":0.00037799999699927866},{"timestamp":1742362740000,"open":1768.4,"high":1770.2,"low":1768.3,"close":1770,"volume":0.00072900002123788},{"timestamp":1742362800000,"open":1769.9,"high":1770.5,"low":1769.6,"close":1769.8,"volume":0.0006479999865405262},{"timestamp":1742362860000,"open":1769.8,"high":1770.8,"low":1769.8,"close":1770.8,"volume":0.0006569999968633056},{"timestamp":1742362920000,"open":1770.7,"high":1771.3,"low":1770.3,"close":1770.3,"volume":0.0006120000034570694},{"timestamp":1742362980000,"open":1770.3,"high":1771.4,"low":1770.3,"close":1770.4,"volume":0.001183000043965876},{"timestamp":1742363040000,"open":1770.4,"high":1770.4,"low":1769.5,"close":1769.6,"volume":0.000666000007186085},{"timestamp":1742363100000,"open":1769.7,"high":1770.4,"low":1769.5,"close":1769.6,"volume":0.0008370000286959112},{"timestamp":1742363160000,"open":1769.7,"high":1770.3,"low":1769.4,"close":1769.5,"volume":0.0007740000146441162},{"timestamp":1742363220000,"open":1769.5,"high":1770.1,"low":1768.7,"close":1768.8,"volume":0.0010710000060498714},{"timestamp":1742363280000,"open":1768.8,"high":1769.1,"low":1768.5,"close":1768.8,"volume":0.00072900002123788},{"timestamp":1742363340000,"open":1768.7,"high":1768.9,"low":1768.2,"close":1768.5,"volume":0.00048600000445730984},{"timestamp":1742363400000,"open":1768.4,"high":1770.8,"low":1768.3,"close":1770.8,"volume":0.005667999852448702},{"timestamp":1742363460000,"open":1770.8,"high":1771.5,"low":1770.4,"close":1771,"volume":0.0007740000146441162},{"timestamp":1742363520000,"open":1771.2,"high":1771.4,"low":1770.4,"close":1770.5,"volume":0.0009089999948628247},{"timestamp":1742363580000,"open":1770.5,"high":1771.7,"low":1770.4,"close":1771.4,"volume":0.0009270000155083835},{"timestamp":1742363640000,"open":1771.5,"high":1772,"low":1771.3,"close":1771.6,"volume":0.0006389999762177467},{"timestamp":1742363700000,"open":1771.5,"high":1771.7,"low":1770.6,"close":1770.7,"volume":0.0006479999865405262},{"timestamp":1742363760000,"open":1770.8,"high":1771.1,"low":1770.5,"close":1770.6,"volume":0.0006750000175088644},{"timestamp":1742363820000,"open":1770.6,"high":1771.7,"low":1770.5,"close":1770.8,"volume":0.0007740000146441162},{"timestamp":1742363880000,"open":1770.9,"high":1771.2,"low":1770.7,"close":1771.2,"volume":0.0008009999874047935},{"timestamp":1742363940000,"open":1771.3,"high":1771.4,"low":1770.6,"close":1770.6,"volume":0.00046800001291558146},{"timestamp":1742364000000,"open":1770.8,"high":1771.3,"low":1769.7,"close":1770,"volume":0.001998000079765916},{"timestamp":1742364060000,"open":1770.1,"high":1770.1,"low":1769.5,"close":1769.7,"volume":0.0025110000278800726},{"timestamp":1742364120000,"open":1769.7,"high":1770,"low":1769.1,"close":1769.4,"volume":0.0019259999971836805},{"timestamp":1742364180000,"open":1769.5,"high":1769.9,"low":1769.3,"close":1769.5,"volume":0.0009089999948628247},{"timestamp":1742364240000,"open":1769.6,"high":1769.9,"low":1768.9,"close":1769.8,"volume":0.0016380000161007047},{"timestamp":1742364300000,"open":1769.9,"high":1770.4,"low":1769.7,"close":1770.1,"volume":0.0005939999828115106},{"timestamp":1742364360000,"open":1770.1,"high":1770.2,"low":1769.4,"close":1769.4,"volume":0.000666000007186085},{"timestamp":1742364420000,"open":1769.6,"high":1770.9,"low":1769.3,"close":1770.9,"volume":0.0009360000258311629},{"timestamp":1742364480000,"open":1770.8,"high":1771.5,"low":1770.7,"close":1771,"volume":0.0006479999865405262},{"timestamp":1742364540000,"open":1771,"high":1771.2,"low":1770.6,"close":1771,"volume":0.0008640000014565885},{"timestamp":1742364600000,"open":1771,"high":1771.9,"low":1770.8,"close":1771.8,"volume":0.0023980000987648964},{"timestamp":1742364660000,"open":1771.6,"high":1772.1,"low":1771.5,"close":1772,"volume":0.0006479999865405262},{"timestamp":1742364720000,"open":1771.9,"high":1774.7,"low":1771.9,"close":1774.4,"volume":0.000999000039882958},{"timestamp":1742364780000,"open":1774.4,"high":1775.4,"low":1773.2,"close":1773.3,"volume":0.0008280000183731318},{"timestamp":1742364840000,"open":1773.4,"high":1774.2,"low":1773.3,"close":1774,"volume":0.0009360000258311629},{"timestamp":1742364900000,"open":1774.2,"high":1774.3,"low":1772.5,"close":1772.7,"volume":0.0016560000367462635},{"timestamp":1742364960000,"open":1772.8,"high":1773.4,"low":1772.2,"close":1772.5,"volume":0.0010890000266954303},{"timestamp":1742365020000,"open":1772.6,"high":1773.2,"low":1772,"close":1772.1,"volume":0.0008099999977275729},{"timestamp":1742365080000,"open":1772.1,"high":1772.6,"low":1771.6,"close":1771.7,"volume":0.0017729999963194132},{"timestamp":1742365140000,"open":1771.7,"high":1772.7,"low":1771.4,"close":1772.3,"volume":0.0021959999576210976},{"timestamp":1742365200000,"open":1772.3,"high":1772.3,"low":1769.9,"close":1770,"volume":0.0013229999458417296},{"timestamp":1742365260000,"open":1770,"high":1771.2,"low":1769.7,"close":1770.7,"volume":0.0015249999705702066},{"timestamp":1742365320000,"open":1770.9,"high":1771.2,"low":1770.1,"close":1770.3,"volume":0.0011070000473409891},{"timestamp":1742365380000,"open":1770.1,"high":1770.5,"low":1769.7,"close":1770.2,"volume":0.0009899999713525176},{"timestamp":1742365440000,"open":1770.3,"high":1770.4,"low":1769.3,"close":1769.7,"volume":0.0014489999739453197},{"timestamp":1742365500000,"open":1769.7,"high":1770.7,"low":1769.5,"close":1770.4,"volume":0.0017049999441951513},{"timestamp":1742365560000,"open":1770.4,"high":1770.4,"low":1769.2,"close":1769.3,"volume":0.0028260000981390476},{"timestamp":1742365620000,"open":1769.3,"high":1769.9,"low":1768.9,"close":1769.5,"volume":0.0032579998951405287},{"timestamp":1742365680000,"open":1769.7,"high":1769.9,"low":1769.3,"close":1769.4,"volume":0.001943000010214746},{"timestamp":1742365740000,"open":1769.5,"high":1769.5,"low":1768.5,"close":1768.7,"volume":0.0007740000146441162},{"timestamp":1742365800000,"open":1768.8,"high":1769.1,"low":1768,"close":1768.2,"volume":0.0005310000269673765},{"timestamp":1742365860000,"open":1768.1,"high":1768.9,"low":1767.9,"close":1768.5,"volume":0.0009089999948628247},{"timestamp":1742365920000,"open":1768.5,"high":1768.8,"low":1767.7,"close":1767.9,"volume":0.0019749999046325684},{"timestamp":1742365980000,"open":1767.8,"high":1769,"low":1767.8,"close":1768.4,"volume":0.0012329999590292573},{"timestamp":1742366040000,"open":1768.3,"high":1769.1,"low":1768.1,"close":1768.6,"volume":0.001062000053934753},{"timestamp":1742366100000,"open":1768.7,"high":1769.4,"low":1768.1,"close":1768.3,"volume":0.0010710000060498714},{"timestamp":1742366160000,"open":1768.2,"high":1769.7,"low":1768.2,"close":1769.5,"volume":0.0008009999874047935},{"timestamp":1742366220000,"open":1769.6,"high":1770.2,"low":1769.2,"close":1769.3,"volume":0.0006300000241026282},{"timestamp":1742366280000,"open":1769.3,"high":1769.5,"low":1768.4,"close":1768.7,"volume":0.0008999999845400453},{"timestamp":1742366340000,"open":1768.6,"high":1769.1,"low":1768.1,"close":1768.9,"volume":0.0009629999985918403},{"timestamp":1742366400000,"open":1769,"high":1769.7,"low":1768.9,"close":1769.4,"volume":0.0014090000186115503},{"timestamp":1742366460000,"open":1769.3,"high":1769.5,"low":1768.2,"close":1768.2,"volume":0.0009449999779462814},{"timestamp":1742366520000,"open":1768.1,"high":1768.6,"low":1767.7,"close":1768.4,"volume":0.0018720000516623259},{"timestamp":1742366580000,"open":1768.2,"high":1768.8,"low":1768.2,"close":1768.8,"volume":0.0009899999713525176},{"timestamp":1742366640000,"open":1768.7,"high":1768.8,"low":1768.4,"close":1768.4,"volume":0.0008009999874047935},{"timestamp":1742366700000,"open":1768.4,"high":1768.5,"low":1767.7,"close":1767.7,"volume":0.0010979999788105488},{"timestamp":1742366760000,"open":1767.6,"high":1769.1,"low":1767.6,"close":1768.4,"volume":0.002524999901652336},{"timestamp":1742366820000,"open":1768.4,"high":1768.8,"low":1768.2,"close":1768.6,"volume":0.0008009999874047935},{"timestamp":1742366880000,"open":1768.5,"high":1769.2,"low":1768.5,"close":1768.9,"volume":0.0009089999948628247},{"timestamp":1742366940000,"open":1769,"high":1769.7,"low":1768.5,"close":1768.5,"volume":0.0008999999845400453},{"timestamp":1742367000000,"open":1768.5,"high":1768.9,"low":1768,"close":1768.7,"volume":0.0010079999919980764},{"timestamp":1742367060000,"open":1768.8,"high":1769.1,"low":1768.2,"close":1768.5,"volume":0.0006479999865405262},{"timestamp":1742367120000,"open":1768.4,"high":1769.5,"low":1768.3,"close":1769.4,"volume":0.0011070000473409891},{"timestamp":1742367180000,"open":1769.4,"high":1770.9,"low":1769.4,"close":1770.8,"volume":0.0015839999541640282},{"timestamp":1742367240000,"open":1770.9,"high":1772.4,"low":1770.8,"close":1771.7,"volume":0.0006840000278316438},{"timestamp":1742367300000,"open":1771.6,"high":1772.5,"low":1771.5,"close":1771.7,"volume":0.0008370000286959112},{"timestamp":1742367360000,"open":1771.8,"high":1772.5,"low":1771.6,"close":1772.4,"volume":0.000522000016644597},{"timestamp":1742367420000,"open":1772.4,"high":1772.8,"low":1771.9,"close":1772.4,"volume":0.0007740000146441162},{"timestamp":1742367480000,"open":1772.2,"high":1772.7,"low":1772,"close":1772.2,"volume":0.0009539999882690609},{"timestamp":1742367540000,"open":1772.3,"high":1772.5,"low":1772,"close":1772.3,"volume":0.0007469999836757779},{"timestamp":1742367600000,"open":1772.4,"high":1772.7,"low":1771.6,"close":1771.8,"volume":0.0008549999911338091},{"timestamp":1742367660000,"open":1771.8,"high":1771.8,"low":1771.1,"close":1771.4,"volume":0.0017819999484345317},{"timestamp":1742367720000,"open":1771.4,"high":1771.5,"low":1770.7,"close":1770.7,"volume":0.0016740000573918223},{"timestamp":1742367780000,"open":1770.7,"high":1771.1,"low":1770.1,"close":1770.3,"volume":0.0009180000051856041},{"timestamp":1742367840000,"open":1770.3,"high":1772.1,"low":1770.3,"close":1771.7,"volume":0.0010349999647587538},{"timestamp":1742367900000,"open":1771.8,"high":1772.4,"low":1771.7,"close":1772.2,"volume":0.0009720000089146197},{"timestamp":1742367960000,"open":1772.2,"high":1772.2,"low":1770,"close":1771.3,"volume":0.0014489999739453197},{"timestamp":1742368020000,"open":1771.4,"high":1771.9,"low":1770.5,"close":1771,"volume":0.0011340000201016665},{"timestamp":1742368080000,"open":1770.8,"high":1772.1,"low":1770.2,"close":1771.7,"volume":0.0011790000135079026},{"timestamp":1742368140000,"open":1771.5,"high":1772.2,"low":1771.2,"close":1771.8,"volume":0.0009899999713525176},{"timestamp":1742368200000,"open":1771.6,"high":1772,"low":1770.9,"close":1771,"volume":0.0017679999582469463},{"timestamp":1742368260000,"open":1771.2,"high":1772.2,"low":1771,"close":1771.9,"volume":0.00120599998626858},{"timestamp":1742368320000,"open":1771.7,"high":1772.1,"low":1770.2,"close":1771.5,"volume":0.0009180000051856041},{"timestamp":1742368380000,"open":1771.6,"high":1771.9,"low":1770.8,"close":1770.9,"volume":0.0019069999689236283},{"timestamp":1742368440000,"open":1770.8,"high":1771.1,"low":1770.4,"close":1771,"volume":0.003924000076949596},{"timestamp":1742368500000,"open":1770.9,"high":1772,"low":1770.6,"close":1771.3,"volume":0.0009629999985918403},{"timestamp":1742368560000,"open":1771.2,"high":1772,"low":1771,"close":1771.8,"volume":0.0014900000533089042},{"timestamp":1742368620000,"open":1772,"high":1772.4,"low":1771.5,"close":1771.6,"volume":0.0007379999733529985},{"timestamp":1742368680000,"open":1771.6,"high":1772.4,"low":1771.2,"close":1771.9,"volume":0.0010349999647587538},{"timestamp":1742368740000,"open":1772,"high":1772.8,"low":1771.8,"close":1772.8,"volume":0.0005670000100508332},{"timestamp":1742368800000,"open":1772.7,"high":1774.2,"low":1772.5,"close":1773.8,"volume":0.006293000187724829},{"timestamp":1742368860000,"open":1773.7,"high":1774.4,"low":1773.6,"close":1773.7,"volume":0.00060299999313429},{"timestamp":1742368920000,"open":1773.7,"high":1774.5,"low":1773.1,"close":1774.1,"volume":0.000981000019237399},{"timestamp":1742368980000,"open":1774.1,"high":1775,"low":1773.9,"close":1774.9,"volume":0.0006210000137798488},{"timestamp":1742369040000,"open":1775,"high":1775.5,"low":1774.5,"close":1775.2,"volume":0.0007469999836757779},{"timestamp":1742369100000,"open":1775,"high":1775.8,"low":1774.9,"close":1775.3,"volume":0.0007200000109151006},{"timestamp":1742369160000,"open":1775.1,"high":1775.3,"low":1773.9,"close":1774,"volume":0.0008549999911338091},{"timestamp":1742369220000,"open":1774.1,"high":1774.6,"low":1773.9,"close":1774.3,"volume":0.0009720000089146197},{"timestamp":1742369280000,"open":1774.2,"high":1774.4,"low":1773.8,"close":1773.9,"volume":0.0009629999985918403},{"timestamp":1742369340000,"open":1774,"high":1774.4,"low":1773.7,"close":1774.4,"volume":0.0008999999845400453},{"timestamp":1742369400000,"open":1774.3,"high":1775.2,"low":1774.2,"close":1774.7,"volume":0.0010079999919980764},{"timestamp":1742369460000,"open":1774.5,"high":1775.1,"low":1774.1,"close":1774.5,"volume":0.0010710000060498714},{"timestamp":1742369520000,"open":1774.6,"high":1774.7,"low":1774,"close":1774.2,"volume":0.0011790000135079026},{"timestamp":1742369580000,"open":1774.2,"high":1774.5,"low":1773.7,"close":1774.1,"volume":0.0010529999854043126},{"timestamp":1742369640000,"open":1774.4,"high":1774.7,"low":1773.8,"close":1774.1,"volume":0.0011609999928623438},{"timestamp":1742369700000,"open":1774.2,"high":1774.5,"low":1773.5,"close":1773.7,"volume":0.0013500000350177288},{"timestamp":1742369760000,"open":1773.6,"high":1775.1,"low":1773.5,"close":1774.9,"volume":0.0013409999664872885},{"timestamp":1742369820000,"open":1774.9,"high":1775.7,"low":1773.8,"close":1774.1,"volume":0.0031640001107007265},{"timestamp":1742369880000,"open":1774.1,"high":1775.2,"low":1773.8,"close":1775,"volume":0.0014220000011846423},{"timestamp":1742369940000,"open":1775.1,"high":1775.1,"low":1774.3,"close":1774.9,"volume":0.0011970000341534615},{"timestamp":1742370000000,"open":1774.8,"high":1775.9,"low":1774.6,"close":1774.9,"volume":0.00120599998626858},{"timestamp":1742370060000,"open":1775,"high":1775.4,"low":1772.1,"close":1772.2,"volume":0.004831000231206417},{"timestamp":1742370120000,"open":1772.1,"high":1773.5,"low":1772,"close":1773.3,"volume":0.001962000038474798},{"timestamp":1742370180000,"open":1773.5,"high":1774.5,"low":1773,"close":1773.2,"volume":0.0018360000103712082},{"timestamp":1742370240000,"open":1773.2,"high":1774.2,"low":1772.9,"close":1773.8,"volume":0.0011970000341534615},{"timestamp":1742370300000,"open":1773.6,"high":1774,"low":1772.3,"close":1772.3,"volume":0.00506999995559454},{"timestamp":1742370360000,"open":1772.4,"high":1772.6,"low":1771.8,"close":1772.5,"volume":0.0011970000341534615},{"timestamp":1742370420000,"open":1772.4,"high":1773.4,"low":1772.4,"close":1773,"volume":0.0012959999730810523},{"timestamp":1742370480000,"open":1773,"high":1773.3,"low":1771.6,"close":1771.8,"volume":0.0011790000135079026},{"timestamp":1742370540000,"open":1771.7,"high":1773,"low":1771.7,"close":1771.8,"volume":0.002131999935954809},{"timestamp":1742370600000,"open":1771.8,"high":1774.4,"low":1771.6,"close":1774.1,"volume":0.0016740000573918223},{"timestamp":1742370660000,"open":1774,"high":1774.2,"low":1773.2,"close":1773.6,"volume":0.0011070000473409891},{"timestamp":1742370720000,"open":1773.7,"high":1774,"low":1772.8,"close":1772.9,"volume":0.0012329999590292573},{"timestamp":1742370780000,"open":1772.9,"high":1773.4,"low":1772.4,"close":1773,"volume":0.0012870000209659338},{"timestamp":1742370840000,"open":1773,"high":1773.2,"low":1772.2,"close":1772.3,"volume":0.0010079999919980764},{"timestamp":1742370900000,"open":1772.2,"high":1772.3,"low":1770.5,"close":1770.8,"volume":0.000666000007186085},{"timestamp":1742370960000,"open":1770.9,"high":1772.1,"low":1770.8,"close":1771.5,"volume":0.0007830000249668956},{"timestamp":1742371020000,"open":1771.4,"high":1771.6,"low":1770,"close":1770,"volume":0.0009539999882690609},{"timestamp":1742371080000,"open":1770.1,"high":1770.8,"low":1769.9,"close":1770,"volume":0.0009089999948628247},{"timestamp":1742371140000,"open":1770,"high":1770.4,"low":1769.7,"close":1770.3,"volume":0.0006210000137798488},{"timestamp":1742371200000,"open":1770.4,"high":1771.3,"low":1769.7,"close":1770.5,"volume":0.005623999983072281},{"timestamp":1742371260000,"open":1770.6,"high":1770.9,"low":1769.7,"close":1769.9,"volume":0.0011790000135079026},{"timestamp":1742371320000,"open":1769.8,"high":1770.4,"low":1769.4,"close":1769.9,"volume":0.0011609999928623438},{"timestamp":1742371380000,"open":1770,"high":1770.6,"low":1769.5,"close":1770.1,"volume":0.0013680000556632876},{"timestamp":1742371440000,"open":1770,"high":1770.3,"low":1768.6,"close":1769.2,"volume":0.0013050000416114926},{"timestamp":1742371500000,"open":1769.3,"high":1770,"low":1769.1,"close":1769.6,"volume":0.0008999999845400453},{"timestamp":1742371560000,"open":1769.7,"high":1770.1,"low":1768.9,"close":1769.2,"volume":0.0010979999788105488},{"timestamp":1742371620000,"open":1769.1,"high":1771.2,"low":1769.1,"close":1771,"volume":0.0012509999796748161},{"timestamp":1742371680000,"open":1770.8,"high":1772,"low":1770.7,"close":1771.7,"volume":0.0011609999928623438},{"timestamp":1742371740000,"open":1772.1,"high":1772.9,"low":1771.7,"close":1772.8,"volume":0.0011159999994561076},{"timestamp":1742371800000,"open":1772.6,"high":1774.1,"low":1771.7,"close":1773.9,"volume":0.0015300000086426735},{"timestamp":1742371860000,"open":1773.8,"high":1774,"low":1772.9,"close":1773.1,"volume":0.0011159999994561076},{"timestamp":1742371920000,"open":1773.2,"high":1773.2,"low":1772,"close":1772.3,"volume":0.0008730000117793679},{"timestamp":1742371980000,"open":1772.2,"high":1773.1,"low":1772.2,"close":1772.8,"volume":0.0008730000117793679},{"timestamp":1742372040000,"open":1772.7,"high":1774.1,"low":1772.6,"close":1774,"volume":0.0010079999919980764},{"timestamp":1742372100000,"open":1774,"high":1774.4,"low":1773.9,"close":1774.1,"volume":0.0007650000043213367},{"timestamp":1742372160000,"open":1774.2,"high":1775.7,"low":1773.9,"close":1775.5,"volume":0.0008730000117793679},{"timestamp":1742372220000,"open":1775.5,"high":1775.6,"low":1774.7,"close":1774.7,"volume":0.0006840000278316438},{"timestamp":1742372280000,"open":1774.6,"high":1774.7,"low":1773.2,"close":1773.2,"volume":0.0011020000092685223},{"timestamp":1742372340000,"open":1773.3,"high":1773.3,"low":1773,"close":1773.2,"volume":0.0005130000063218176},{"timestamp":1742372400000,"open":1773.4,"high":1773.9,"low":1772.9,"close":1773.1,"volume":0.0007019999902695417},{"timestamp":1742372460000,"open":1773,"high":1773.5,"low":1772.2,"close":1773.1,"volume":0.0006750000175088644},{"timestamp":1742372520000,"open":1773.2,"high":1773.6,"low":1772.4,"close":1772.5,"volume":0.000522000016644597},{"timestamp":1742372580000,"open":1772.8,"high":1773.7,"low":1772.6,"close":1773.4,"volume":0.0008280000183731318},{"timestamp":1742372640000,"open":1773.5,"high":1773.7,"low":1772.8,"close":1772.9,"volume":0.0006479999865405262},{"timestamp":1742372700000,"open":1772.9,"high":1773.9,"low":1772.8,"close":1773.8,"volume":0.0008999999845400453},{"timestamp":1742372760000,"open":1773.6,"high":1774.8,"low":1773.6,"close":1774,"volume":0.0006840000278316438},{"timestamp":1742372820000,"open":1773.9,"high":1774.5,"low":1773.9,"close":1774.3,"volume":0.00048600000445730984},{"timestamp":1742372880000,"open":1774.4,"high":1774.8,"low":1774.3,"close":1774.7,"volume":0.0006300000241026282},{"timestamp":1742372940000,"open":1774.7,"high":1775.3,"low":1774.5,"close":1774.8,"volume":0.0006389999762177467},{"timestamp":1742373000000,"open":1774.8,"high":1775.3,"low":1774.1,"close":1774.2,"volume":0.0007919999770820141},{"timestamp":1742373060000,"open":1774.1,"high":1774.9,"low":1774.1,"close":1774.8,"volume":0.0005130000063218176},{"timestamp":1742373120000,"open":1774.8,"high":1775.1,"low":1773.8,"close":1774.8,"volume":0.0008640000014565885},{"timestamp":1742373180000,"open":1774.8,"high":1775.5,"low":1774.6,"close":1775.1,"volume":0.000522000016644597},{"timestamp":1742373240000,"open":1775.3,"high":1775.9,"low":1775.1,"close":1775.5,"volume":0.0006569999968633056},{"timestamp":1742373300000,"open":1775.5,"high":1776,"low":1775.4,"close":1775.7,"volume":0.0008549999911338091},{"timestamp":1742373360000,"open":1775.7,"high":1777.2,"low":1775.4,"close":1776.8,"volume":0.0009180000051856041},{"timestamp":1742373420000,"open":1776.7,"high":1777.2,"low":1775.8,"close":1776.7,"volume":0.0010079999919980764},{"timestamp":1742373480000,"open":1776.6,"high":1777,"low":1776,"close":1777,"volume":0.0009449999779462814},{"timestamp":1742373540000,"open":1777.1,"high":1777.2,"low":1775.2,"close":1775.4,"volume":0.0010349999647587538},{"timestamp":1742373600000,"open":1775.3,"high":1776.7,"low":1774.5,"close":1776.5,"volume":0.0033019999973475933},{"timestamp":1742373660000,"open":1776.4,"high":1777.2,"low":1775.7,"close":1775.9,"volume":0.0013229999458417296},{"timestamp":1742373720000,"open":1775.7,"high":1776.4,"low":1775.4,"close":1775.7,"volume":0.0009629999985918403},{"timestamp":1742373780000,"open":1775.8,"high":1776.2,"low":1774.9,"close":1775.8,"volume":0.001016999944113195},{"timestamp":1742373840000,"open":1775.7,"high":1777,"low":1775.7,"close":1776.2,"volume":0.001534000039100647},{"timestamp":1742373900000,"open":1776.3,"high":1777.1,"low":1775.6,"close":1776.9,"volume":0.0013899999903514981},{"timestamp":1742373960000,"open":1776.8,"high":1777.5,"low":1776.6,"close":1777.3,"volume":0.0010890000266954303},{"timestamp":1742374020000,"open":1777.2,"high":1777.5,"low":1776.7,"close":1777.3,"volume":0.0007740000146441162},{"timestamp":1742374080000,"open":1777.2,"high":1778.5,"low":1777.2,"close":1778.1,"volume":0.0008190000080503523},{"timestamp":1742374140000,"open":1777.9,"high":1779.7,"low":1777.9,"close":1779.5,"volume":0.0008459999808110297},{"timestamp":1742374200000,"open":1779.5,"high":1780.9,"low":1779.5,"close":1780.4,"volume":0.0006389999762177467},{"timestamp":1742374260000,"open":1780.4,"high":1780.5,"low":1779.5,"close":1779.9,"volume":0.0011609999928623438},{"timestamp":1742374320000,"open":1780,"high":1780,"low":1779.5,"close":1779.7,"volume":0.0014669999945908785},{"timestamp":1742374380000,"open":1779.8,"high":1779.9,"low":1778.3,"close":1778.7,"volume":0.0016740000573918223},{"timestamp":1742374440000,"open":1778.8,"high":1778.9,"low":1777.7,"close":1777.9,"volume":0.0004769999941345304},{"timestamp":1742374500000,"open":1777.8,"high":1778.3,"low":1776.8,"close":1776.9,"volume":0.0007110000005923212},{"timestamp":1742374560000,"open":1776.8,"high":1777,"low":1776.1,"close":1776.3,"volume":0.00060299999313429},{"timestamp":1742374620000,"open":1776.3,"high":1776.5,"low":1775.4,"close":1776.1,"volume":0.0009629999985918403},{"timestamp":1742374680000,"open":1776.3,"high":1776.5,"low":1775.8,"close":1776,"volume":0.0009539999882690609},{"timestamp":1742374740000,"open":1776.1,"high":1776.5,"low":1775.9,"close":1776.2,"volume":0.0007919999770820141},{"timestamp":1742374800000,"open":1776.2,"high":1777.7,"low":1776.1,"close":1777.6,"volume":0.0011070000473409891},{"timestamp":1742374860000,"open":1777.6,"high":1777.7,"low":1776.7,"close":1776.9,"volume":0.0008909999742172658},{"timestamp":1742374920000,"open":1776.8,"high":1777,"low":1774.1,"close":1774.7,"volume":0.0016199999954551458},{"timestamp":1742374980000,"open":1774.9,"high":1776.7,"low":1774.8,"close":1776.1,"volume":0.00120599998626858},{"timestamp":1742375040000,"open":1775.9,"high":1776.2,"low":1775,"close":1775.1,"volume":0.001487000030465424},{"timestamp":1742375100000,"open":1775.1,"high":1776,"low":1775.1,"close":1775.3,"volume":0.0012639999622479081},{"timestamp":1742375160000,"open":1775.3,"high":1776.5,"low":1775.3,"close":1776.4,"volume":0.0008009999874047935},{"timestamp":1742375220000,"open":1776.5,"high":1779.5,"low":1776.4,"close":1778.7,"volume":0.0013050000416114926},{"timestamp":1742375280000,"open":1778.6,"high":1779.3,"low":1778.6,"close":1779.1,"volume":0.0008730000117793679},{"timestamp":1742375340000,"open":1779.1,"high":1779.2,"low":1778.3,"close":1778.4,"volume":0.0005130000063218176},{"timestamp":1742375400000,"open":1778.3,"high":1778.4,"low":1777.7,"close":1777.9,"volume":0.0006840000278316438},{"timestamp":1742375460000,"open":1777.8,"high":1778.4,"low":1776.6,"close":1776.8,"volume":0.0008549999911338091},{"timestamp":1742375520000,"open":1776.6,"high":1777.2,"low":1776.2,"close":1776.9,"volume":0.0008909999742172658},{"timestamp":1742375580000,"open":1776.7,"high":1777.4,"low":1776.2,"close":1776.7,"volume":0.0011699999449774623},{"timestamp":1742375640000,"open":1776.5,"high":1777.1,"low":1776.1,"close":1776.9,"volume":0.0009270000155083835},{"timestamp":1742375700000,"open":1777,"high":1777.7,"low":1776.5,"close":1776.6,"volume":0.0009899999713525176},{"timestamp":1742375760000,"open":1776.7,"high":1778.4,"low":1776.7,"close":1778.2,"volume":0.0011070000473409891},{"timestamp":1742375820000,"open":1778.3,"high":1778.8,"low":1777.2,"close":1777.2,"volume":0.001016999944113195},{"timestamp":1742375880000,"open":1777.3,"high":1777.9,"low":1777.1,"close":1777.4,"volume":0.0011699999449774623},{"timestamp":1742375940000,"open":1777.4,"high":1778.2,"low":1776.7,"close":1776.7,"volume":0.0008459999808110297},{"timestamp":1742376000000,"open":1776.6,"high":1777.2,"low":1775.7,"close":1777,"volume":0.001016999944113195},{"timestamp":1742376060000,"open":1776.9,"high":1777.4,"low":1776.4,"close":1777.1,"volume":0.00107999995816499},{"timestamp":1742376120000,"open":1777.3,"high":1777.3,"low":1776.4,"close":1776.4,"volume":0.001016999944113195},{"timestamp":1742376180000,"open":1776.5,"high":1777.3,"low":1775.8,"close":1776.6,"volume":0.0011609999928623438},{"timestamp":1742376240000,"open":1776.7,"high":1777.9,"low":1776.5,"close":1777.4,"volume":0.0008909999742172658},{"timestamp":1742376300000,"open":1777.2,"high":1778.1,"low":1776.6,"close":1777.9,"volume":0.0009629999985918403},{"timestamp":1742376360000,"open":1778,"high":1778.2,"low":1777.1,"close":1777.5,"volume":0.0009360000258311629},{"timestamp":1742376420000,"open":1777.4,"high":1779,"low":1777.2,"close":1778.8,"volume":0.0011340000201016665},{"timestamp":1742376480000,"open":1778.7,"high":1779.4,"low":1777.9,"close":1778.4,"volume":0.0010260000126436353},{"timestamp":1742376540000,"open":1778.4,"high":1779.3,"low":1778.3,"close":1779,"volume":0.0006389999762177467},{"timestamp":1742376600000,"open":1778.9,"high":1779.2,"low":1778.5,"close":1779.1,"volume":0.0005039999959990382},{"timestamp":1742376660000,"open":1779,"high":1779.2,"low":1778.3,"close":1779.2,"volume":0.0007200000109151006},{"timestamp":1742376720000,"open":1779.2,"high":1781.7,"low":1779,"close":1781.1,"volume":0.0023040000814944506},{"timestamp":1742376780000,"open":1781.1,"high":1781.1,"low":1779.6,"close":1779.8,"volume":0.0012150000547990203},{"timestamp":1742376840000,"open":1779.7,"high":1779.7,"low":1778.4,"close":1778.5,"volume":0.0010979999788105488},{"timestamp":1742376900000,"open":1778.5,"high":1780.8,"low":1778.3,"close":1780.3,"volume":0.001551999943330884},{"timestamp":1742376960000,"open":1780.3,"high":1781.3,"low":1779.5,"close":1779.6,"volume":0.002005999907851219},{"timestamp":1742377020000,"open":1779.6,"high":1781,"low":1778.8,"close":1778.9,"volume":0.001016999944113195},{"timestamp":1742377080000,"open":1778.9,"high":1780,"low":1778.5,"close":1778.8,"volume":0.0015699999639764428},{"timestamp":1742377140000,"open":1778.9,"high":1779.4,"low":1778.1,"close":1778.3,"volume":0.0010529999854043126},{"timestamp":1742377200000,"open":1778.2,"high":1778.7,"low":1777.6,"close":1777.6,"volume":0.0008640000014565885},{"timestamp":1742377260000,"open":1777.6,"high":1777.7,"low":1776.3,"close":1776.5,"volume":0.0009720000089146197},{"timestamp":1742377320000,"open":1776.4,"high":1777.2,"low":1776.4,"close":1776.9,"volume":0.0008820000221021473},{"timestamp":1742377380000,"open":1776.7,"high":1778.2,"low":1776.7,"close":1777.5,"volume":0.000981000019237399},{"timestamp":1742377440000,"open":1777.7,"high":1777.7,"low":1776.7,"close":1777.1,"volume":0.0010890000266954303},{"timestamp":1742377500000,"open":1777.2,"high":1777.6,"low":1776.7,"close":1777,"volume":0.0008459999808110297},{"timestamp":1742377560000,"open":1777,"high":1777.7,"low":1776.5,"close":1776.6,"volume":0.0008820000221021473},{"timestamp":1742377620000,"open":1776.6,"high":1776.9,"low":1776.3,"close":1776.5,"volume":0.0008009999874047935},{"timestamp":1742377680000,"open":1776.6,"high":1777.4,"low":1776.2,"close":1776.7,"volume":0.0007740000146441162},{"timestamp":1742377740000,"open":1776.5,"high":1777.1,"low":1776.2,"close":1776.9,"volume":0.0008999999845400453},{"timestamp":1742377800000,"open":1776.9,"high":1777.9,"low":1776.7,"close":1777.3,"volume":0.001044000033289194},{"timestamp":1742377860000,"open":1777.5,"high":1778,"low":1776.9,"close":1777,"volume":0.0010979999788105488},{"timestamp":1742377920000,"open":1777.2,"high":1778.3,"low":1777.1,"close":1778,"volume":0.0010979999788105488},{"timestamp":1742377980000,"open":1777.9,"high":1778.6,"low":1777.6,"close":1777.6,"volume":0.0011070000473409891},{"timestamp":1742378040000,"open":1777.7,"high":1779.1,"low":1777.7,"close":1779,"volume":0.001101000001654029},{"timestamp":1742378100000,"open":1778.9,"high":1779.4,"low":1778.2,"close":1778.7,"volume":0.0010260000126436353},{"timestamp":1742378160000,"open":1778.9,"high":1779.2,"low":1778.5,"close":1778.7,"volume":0.0007469999836757779},{"timestamp":1742378220000,"open":1778.7,"high":1779.2,"low":1778.2,"close":1779,"volume":0.0007200000109151006},{"timestamp":1742378280000,"open":1779.1,"high":1780.4,"low":1779.1,"close":1780.1,"volume":0.0011070000473409891},{"timestamp":1742378340000,"open":1780.1,"high":1780.4,"low":1779.6,"close":1779.6,"volume":0.00072900002123788},{"timestamp":1742378400000,"open":1779.8,"high":1781,"low":1779.6,"close":1779.8,"volume":0.0012240000069141388},{"timestamp":1742378460000,"open":1779.7,"high":1782.1,"low":1779.6,"close":1782.1,"volume":0.0008909999742172658},{"timestamp":1742378520000,"open":1782,"high":1782.6,"low":1781.4,"close":1782.3,"volume":0.0011699999449774623},{"timestamp":1742378580000,"open":1782.4,"high":1783,"low":1781.3,"close":1782.9,"volume":0.001762000028975308},{"timestamp":1742378640000,"open":1782.7,"high":1784,"low":1782.7,"close":1783,"volume":0.003111999947577715},{"timestamp":1742378700000,"open":1783.1,"high":1783.2,"low":1781.9,"close":1782,"volume":0.0012150000547990203},{"timestamp":1742378760000,"open":1782.1,"high":1782.1,"low":1781.1,"close":1781.6,"volume":0.0012600000482052565},{"timestamp":1742378820000,"open":1781.5,"high":1782.4,"low":1781.4,"close":1782.4,"volume":0.002051000017672777},{"timestamp":1742378880000,"open":1782.3,"high":1782.5,"low":1782,"close":1782.3,"volume":0.0008909999742172658},{"timestamp":1742378940000,"open":1782.2,"high":1782.3,"low":1780.4,"close":1780.7,"volume":0.0019259999971836805},{"timestamp":1742379000000,"open":1780.7,"high":1781.6,"low":1780.7,"close":1781.2,"volume":0.0010710000060498714},{"timestamp":1742379060000,"open":1781.3,"high":1781.5,"low":1780,"close":1780.1,"volume":0.00133200001437217},{"timestamp":1742379120000,"open":1780.3,"high":1780.4,"low":1779.1,"close":1779.4,"volume":0.0010710000060498714},{"timestamp":1742379180000,"open":1779.5,"high":1780.8,"low":1779.3,"close":1780.4,"volume":0.0009720000089146197},{"timestamp":1742379240000,"open":1780.5,"high":1780.7,"low":1779.6,"close":1780.7,"volume":0.0006120000034570694},{"timestamp":1742379300000,"open":1780.8,"high":1781.5,"low":1780.4,"close":1780.9,"volume":0.0007469999836757779},{"timestamp":1742379360000,"open":1780.7,"high":1781.7,"low":1780.6,"close":1781.6,"volume":0.0007650000043213367},{"timestamp":1742379420000,"open":1781.7,"high":1782.7,"low":1781.4,"close":1782.2,"volume":0.0005039999959990382},{"timestamp":1742379480000,"open":1782.2,"high":1782.7,"low":1781.7,"close":1782.4,"volume":0.0007650000043213367},{"timestamp":1742379540000,"open":1782.5,"high":1782.7,"low":1782.1,"close":1782.5,"volume":0.00040499999886378646},{"timestamp":1742379600000,"open":1782.5,"high":1782.6,"low":1781.7,"close":1782.2,"volume":0.0007200000109151006},{"timestamp":1742379660000,"open":1782,"high":1782.7,"low":1781.8,"close":1782.1,"volume":0.0009270000155083835},{"timestamp":1742379720000,"open":1782,"high":1782.2,"low":1781.5,"close":1782,"volume":0.0008730000117793679},{"timestamp":1742379780000,"open":1781.9,"high":1782,"low":1780.2,"close":1780.5,"volume":0.0009539999882690609},{"timestamp":1742379840000,"open":1780.5,"high":1780.9,"low":1779.9,"close":1780.7,"volume":0.0006569999968633056},{"timestamp":1742379900000,"open":1780.6,"high":1782,"low":1780.5,"close":1781.2,"volume":0.0008640000014565885},{"timestamp":1742379960000,"open":1781.3,"high":1781.3,"low":1780.5,"close":1780.5,"volume":0.0008009999874047935},{"timestamp":1742380020000,"open":1780.4,"high":1781.8,"low":1780.4,"close":1781.8,"volume":0.0008099999977275729},{"timestamp":1742380080000,"open":1781.9,"high":1782.7,"low":1781.7,"close":1781.9,"volume":0.0007650000043213367},{"timestamp":1742380140000,"open":1781.9,"high":1783,"low":1781.7,"close":1782.8,"volume":0.0008459999808110297},{"timestamp":1742380200000,"open":1782.8,"high":1783.5,"low":1782.8,"close":1783.1,"volume":0.0006300000241026282},{"timestamp":1742380260000,"open":1783.1,"high":1821.5,"low":1783.1,"close":1808.8,"volume":0.019714999943971634},{"timestamp":1742380320000,"open":1808.5,"high":1813.5,"low":1805.8,"close":1806.6,"volume":0.0034729999024420977},{"timestamp":1742380380000,"open":1806.4,"high":1811.8,"low":1804.8,"close":1811.4,"volume":0.0034390001092106104},{"timestamp":1742380440000,"open":1811.4,"high":1818,"low":1810.8,"close":1817.1,"volume":0.002959999954327941},{"timestamp":1742380500000,"open":1817.1,"high":1817.9,"low":1809.4,"close":1809.8,"volume":0.0023709998931735754},{"timestamp":1742380560000,"open":1809.3,"high":1811.6,"low":1806,"close":1807.3,"volume":0.0015030000358819962},{"timestamp":1742380620000,"open":1807.4,"high":1807.9,"low":1803.7,"close":1805,"volume":0.004681000020354986},{"timestamp":1742380680000,"open":1804.9,"high":1806.6,"low":1803,"close":1803.6,"volume":0.0038209999911487103},{"timestamp":1742380740000,"open":1803.7,"high":1804,"low":1801.1,"close":1802,"volume":0.0028180000372231007},{"timestamp":1742380800000,"open":1802.1,"high":1804.5,"low":1801.2,"close":1801.5,"volume":0.0024399999529123306},{"timestamp":1742380860000,"open":1801.3,"high":1802.1,"low":1798.7,"close":1801.9,"volume":0.006818000227212906},{"timestamp":1742380920000,"open":1801.9,"high":1802.2,"low":1800.5,"close":1801,"volume":0.0016070000128820539},{"timestamp":1742380980000,"open":1800.8,"high":1800.9,"low":1798.1,"close":1799.9,"volume":0.0011549999471753836},{"timestamp":1742381040000,"open":1800,"high":1805.1,"low":1799.9,"close":1805.1,"volume":0.003226999891921878},{"timestamp":1742381100000,"open":1805,"high":1805,"low":1801.1,"close":1803.1,"volume":0.0015300000086426735},{"timestamp":1742381160000,"open":1803.3,"high":1809.2,"low":1803.2,"close":1808.9,"volume":0.0013859999598935246},{"timestamp":1742381220000,"open":1809,"high":1810.8,"low":1807,"close":1810.5,"volume":0.0043310001492500305},{"timestamp":1742381280000,"open":1810.6,"high":1810.6,"low":1807.1,"close":1807.8,"volume":0.0014039999805390835},{"timestamp":1742381340000,"open":1807.8,"high":1810.8,"low":1807.7,"close":1809.2,"volume":0.009139999747276306},{"timestamp":1742381400000,"open":1809.2,"high":1812.6,"low":1809.2,"close":1812.3,"volume":0.0035880000796169043},{"timestamp":1742381460000,"open":1812.4,"high":1812.4,"low":1809.2,"close":1811.9,"volume":0.0022849999368190765},{"timestamp":1742381520000,"open":1811.9,"high":1812.7,"low":1811.1,"close":1812.3,"volume":0.002177000045776367},{"timestamp":1742381580000,"open":1812.4,"high":1812.5,"low":1809.6,"close":1811.2,"volume":0.01017600018531084},{"timestamp":1742381640000,"open":1811.4,"high":1814.3,"low":1810.9,"close":1814.1,"volume":0.004435999784618616},{"timestamp":1742381700000,"open":1814.2,"high":1814.2,"low":1812.3,"close":1812.5,"volume":0.002937000012025237},{"timestamp":1742381760000,"open":1812.4,"high":1813.5,"low":1810.3,"close":1810.9,"volume":0.0026489999145269394},{"timestamp":1742381820000,"open":1811,"high":1811.1,"low":1808.9,"close":1810.6,"volume":0.004311999771744013},{"timestamp":1742381880000,"open":1810.5,"high":1810.5,"low":1808.7,"close":1809,"volume":0.002088000066578388},{"timestamp":1742381940000,"open":1808.9,"high":1809.2,"low":1807.2,"close":1807.6,"volume":0.0021879998967051506},{"timestamp":1742382000000,"open":1807.7,"high":1815.1,"low":1807.5,"close":1811.3,"volume":0.009415999986231327},{"timestamp":1742382060000,"open":1811.4,"high":1815,"low":1811.4,"close":1814.8,"volume":0.0015750000020489097},{"timestamp":1742382120000,"open":1815,"high":1818.7,"low":1813.2,"close":1818.6,"volume":0.005843000020831823},{"timestamp":1742382180000,"open":1818.6,"high":1818.9,"low":1814.6,"close":1814.7,"volume":0.0015300000086426735},{"timestamp":1742382240000,"open":1814.7,"high":1817.5,"low":1814.6,"close":1816.8,"volume":0.0028039999306201935},{"timestamp":1742382300000,"open":1816.7,"high":1817.5,"low":1814.7,"close":1816.7,"volume":0.0032939999364316463},{"timestamp":1742382360000,"open":1816.7,"high":1817.5,"low":1814.7,"close":1814.9,"volume":0.0027580000460147858},{"timestamp":1742382420000,"open":1814.9,"high":1817.2,"low":1814.1,"close":1815.7,"volume":0.002294000005349517},{"timestamp":1742382480000,"open":1815.5,"high":1818.1,"low":1815,"close":1818.1,"volume":0.004139000084251165},{"timestamp":1742382540000,"open":1818.1,"high":1821.1,"low":1818.1,"close":1819.9,"volume":0.0018759999657049775},{"timestamp":1742382600000,"open":1820,"high":1828.5,"low":1819.9,"close":1824.8,"volume":0.007056000176817179},{"timestamp":1742382660000,"open":1824.9,"high":1826.9,"low":1821.1,"close":1822.1,"volume":0.0034839999862015247},{"timestamp":1742382720000,"open":1822,"high":1824.2,"low":1821.8,"close":1822.3,"volume":0.004118999931961298},{"timestamp":1742382780000,"open":1822.4,"high":1826.5,"low":1822.2,"close":1826.3,"volume":0.002722000004723668},{"timestamp":1742382840000,"open":1826.3,"high":1851.1,"low":1825.6,"close":1839.9,"volume":0.020392000675201416},{"timestamp":1742382900000,"open":1840.4,"high":1846,"low":1838.9,"close":1839.3,"volume":0.006357000209391117},{"timestamp":1742382960000,"open":1839.2,"high":1839.2,"low":1836.9,"close":1837.4,"volume":0.0036639999598264694},{"timestamp":1742383020000,"open":1837.3,"high":1841,"low":1837.3,"close":1838.3,"volume":0.002010999945923686},{"timestamp":1742383080000,"open":1838.5,"high":1840.7,"low":1837.9,"close":1840.1,"volume":0.002865999937057495},{"timestamp":1742383140000,"open":1839.7,"high":1840.6,"low":1838.4,"close":1839.7,"volume":0.002902999985963106},{"timestamp":1742383200000,"open":1839.5,"high":1839.6,"low":1835.9,"close":1837,"volume":0.004573000129312277},{"timestamp":1742383260000,"open":1836.8,"high":1840.5,"low":1836.5,"close":1840.5,"volume":0.0034539999905973673},{"timestamp":1742383320000,"open":1840.3,"high":1841.2,"low":1838.6,"close":1840.6,"volume":0.005876000039279461},{"timestamp":1742383380000,"open":1840.6,"high":1845.2,"low":1840.4,"close":1843.3,"volume":0.0037799999117851257},{"timestamp":1742383440000,"open":1843.6,"high":1849.1,"low":1842.2,"close":1848.1,"volume":0.007404999807476997},{"timestamp":1742383500000,"open":1848.2,"high":1849.6,"low":1845.2,"close":1847.2,"volume":0.0054790000431239605},{"timestamp":1742383560000,"open":1847.3,"high":1856.3,"low":1847.2,"close":1851.9,"volume":0.003959000110626221},{"timestamp":1742383620000,"open":1851.6,"high":1853.1,"low":1848.5,"close":1850.4,"volume":0.0033489998895674944},{"timestamp":1742383680000,"open":1850.4,"high":1851.9,"low":1848.1,"close":1849.6,"volume":0.003754999954253435},{"timestamp":1742383740000,"open":1849.3,"high":1849.6,"low":1845.6,"close":1846.5,"volume":0.0024979999288916588},{"timestamp":1742383800000,"open":1846.2,"high":1847.4,"low":1845,"close":1845.2,"volume":0.0037120000924915075},{"timestamp":1742383860000,"open":1845.1,"high":1845.8,"low":1843,"close":1844.2,"volume":0.0018489999929443002},{"timestamp":1742383920000,"open":1844,"high":1846.2,"low":1842.9,"close":1844.3,"volume":0.0015750000020489097},{"timestamp":1742383980000,"open":1844,"high":1846.1,"low":1842.4,"close":1843,"volume":0.0021200000774115324},{"timestamp":1742384040000,"open":1842.9,"high":1843.7,"low":1841.8,"close":1843,"volume":0.002848000032827258},{"timestamp":1742384100000,"open":1843.1,"high":1845.4,"low":1842.8,"close":1844.7,"volume":0.0027580000460147858},{"timestamp":1742384160000,"open":1844.7,"high":1848.6,"low":1844.7,"close":1847.8,"volume":0.0013680000556632876},{"timestamp":1742384220000,"open":1847.9,"high":1849.1,"low":1846,"close":1847,"volume":0.0018850000342354178},{"timestamp":1742384280000,"open":1847.1,"high":1847.9,"low":1846.2,"close":1846.6,"volume":0.004222999792546034},{"timestamp":1742384340000,"open":1846.5,"high":1848.5,"low":1846.1,"close":1847.1,"volume":0.0034660000819712877},{"timestamp":1742384400000,"open":1846.9,"high":1851.5,"low":1846.7,"close":1849.7,"volume":0.006988999899476767},{"timestamp":1742384460000,"open":1849.8,"high":1855.3,"low":1849.5,"close":1855.3,"volume":0.00494399992749095},{"timestamp":1742384520000,"open":1855.4,"high":1859.6,"low":1854.2,"close":1856.7,"volume":0.0032909999135881662},{"timestamp":1742384580000,"open":1856.8,"high":1860,"low":1854.4,"close":1859,"volume":0.0037239999510347843},{"timestamp":1742384640000,"open":1858.9,"high":1860.4,"low":1857.1,"close":1857.6,"volume":0.003218000056222081},{"timestamp":1742384700000,"open":1857.7,"high":1861,"low":1854.1,"close":1854.1,"volume":0.005520000122487545},{"timestamp":1742384760000,"open":1853.9,"high":1855.8,"low":1852.7,"close":1854,"volume":0.0016380000161007047},{"timestamp":1742384820000,"open":1853.9,"high":1856.5,"low":1852.7,"close":1856.5,"volume":0.0034940000623464584},{"timestamp":1742384880000,"open":1856.8,"high":1859.4,"low":1856.3,"close":1858.3,"volume":0.0030990000814199448},{"timestamp":1742384940000,"open":1858,"high":1858.4,"low":1854.5,"close":1855.2,"volume":0.002865999937057495},{"timestamp":1742385000000,"open":1855.3,"high":1856,"low":1852.9,"close":1853.7,"volume":0.011152000166475773},{"timestamp":1742385060000,"open":1853.9,"high":1855.8,"low":1852.5,"close":1855,"volume":0.003963999915868044},{"timestamp":1742385120000,"open":1855.2,"high":1856,"low":1851.6,"close":1852.6,"volume":0.0015750000020489097},{"timestamp":1742385180000,"open":1852.4,"high":1854.4,"low":1852,"close":1853.9,"volume":0.0010260000126436353},{"timestamp":1742385240000,"open":1853.9,"high":1857.5,"low":1853.2,"close":1856.4,"volume":0.0027580000460147858},{"timestamp":1742385300000,"open":1856.7,"high":1858.2,"low":1855.8,"close":1857,"volume":0.0012870000209659338},{"timestamp":1742385360000,"open":1856.9,"high":1857.1,"low":1853.9,"close":1854.9,"volume":0.004174999892711639},{"timestamp":1742385420000,"open":1854.8,"high":1857.8,"low":1854,"close":1857,"volume":0.0019660000689327717},{"timestamp":1742385480000,"open":1857.1,"high":1857.8,"low":1856,"close":1857.2,"volume":0.0019310000352561474},{"timestamp":1742385540000,"open":1857.2,"high":1857.5,"low":1855.4,"close":1856.2,"volume":0.0013500000350177288},{"timestamp":1742385600000,"open":1856.2,"high":1857.6,"low":1855.4,"close":1855.6,"volume":0.0043669999577105045},{"timestamp":1742385660000,"open":1855.1,"high":1855.1,"low":1847.9,"close":1848.3,"volume":0.004592000041157007},{"timestamp":1742385720000,"open":1848.2,"high":1848.2,"low":1845,"close":1847.6,"volume":0.0032709999941289425},{"timestamp":1742385780000,"open":1847.6,"high":1850,"low":1846.4,"close":1846.8,"volume":0.003860000055283308},{"timestamp":1742385840000,"open":1846.9,"high":1848.5,"low":1846.4,"close":1847,"volume":0.004327000118792057},{"timestamp":1742385900000,"open":1846.8,"high":1850.6,"low":1846.6,"close":1849.7,"volume":0.0014939999673515558},{"timestamp":1742385960000,"open":1849.6,"high":1850.9,"low":1848.1,"close":1848.2,"volume":0.0030249999836087227},{"timestamp":1742386020000,"open":1848.3,"high":1848.4,"low":1846.6,"close":1846.7,"volume":0.0017320000333711505},{"timestamp":1742386080000,"open":1846.6,"high":1847.8,"low":1845.8,"close":1846.3,"volume":0.0027099999133497477},{"timestamp":1742386140000,"open":1846.3,"high":1848.2,"low":1845.6,"close":1848.2,"volume":0.002222999930381775},{"timestamp":1742386200000,"open":1848.1,"high":1850.8,"low":1847.8,"close":1848.8,"volume":0.006572999991476536},{"timestamp":1742386260000,"open":1848.8,"high":1851.3,"low":1848.6,"close":1850,"volume":0.0028019999153912067},{"timestamp":1742386320000,"open":1850.1,"high":1851.1,"low":1849.2,"close":1849.5,"volume":0.0012779999524354935},{"timestamp":1742386380000,"open":1849.7,"high":1850.2,"low":1848,"close":1848.6,"volume":0.003019999945536256},{"timestamp":1742386440000,"open":1849,"high":1849.8,"low":1846.7,"close":1847.6,"volume":0.0014900000533089042},{"timestamp":1742386500000,"open":1847.4,"high":1848.5,"low":1846.9,"close":1848.4,"volume":0.0009449999779462814},{"timestamp":1742386560000,"open":1848.5,"high":1849.7,"low":1848.4,"close":1849.7,"volume":0.002179000061005354},{"timestamp":1742386620000,"open":1849.8,"high":1850.2,"low":1848.8,"close":1849.1,"volume":0.002733000088483095},{"timestamp":1742386680000,"open":1849.3,"high":1850.1,"low":1848.3,"close":1848.7,"volume":0.001142999972216785},{"timestamp":1742386740000,"open":1848.7,"high":1848.8,"low":1845.6,"close":1845.6,"volume":0.0013229999458417296},{"timestamp":1742386800000,"open":1845.7,"high":1845.7,"low":1843.5,"close":1844.3,"volume":0.0017999999690800905},{"timestamp":1742386860000,"open":1844.3,"high":1844.8,"low":1842.1,"close":1842.9,"volume":0.0023620000574737787},{"timestamp":1742386920000,"open":1843,"high":1844.1,"low":1841.2,"close":1841.4,"volume":0.005576999858021736},{"timestamp":1742386980000,"open":1841.2,"high":1842.3,"low":1840.3,"close":1840.4,"volume":0.0015660000499337912},{"timestamp":1742387040000,"open":1840.5,"high":1840.7,"low":1837.7,"close":1838.8,"volume":0.0014400000218302011},{"timestamp":1742387100000,"open":1839,"high":1842.8,"low":1838.8,"close":1842,"volume":0.002268000040203333},{"timestamp":1742387160000,"open":1841.8,"high":1843.6,"low":1840,"close":1842,"volume":0.0031689999159425497},{"timestamp":1742387220000,"open":1842,"high":1842,"low":1840.2,"close":1840.9,"volume":0.0017590000061318278},{"timestamp":1742387280000,"open":1840.8,"high":1841.7,"low":1840.4,"close":1841.1,"volume":0.001269000000320375},{"timestamp":1742387340000,"open":1841.1,"high":1841.3,"low":1838.9,"close":1839.6,"volume":0.002474999986588955},{"timestamp":1742387400000,"open":1839.5,"high":1840.9,"low":1838.6,"close":1840.8,"volume":0.0011249999515712261},{"timestamp":1742387460000,"open":1840.8,"high":1841.1,"low":1839.4,"close":1841.1,"volume":0.00145800004247576},{"timestamp":1742387520000,"open":1841.2,"high":1841.5,"low":1839.1,"close":1840.1,"volume":0.0012779999524354935},{"timestamp":1742387580000,"open":1840.2,"high":1842.3,"low":1840.2,"close":1842,"volume":0.0013050000416114926},{"timestamp":1742387640000,"open":1842,"high":1842.2,"low":1838.4,"close":1838.4,"volume":0.0014130000490695238},{"timestamp":1742387700000,"open":1838.5,"high":1839,"low":1836.6,"close":1836.8,"volume":0.0023670000955462456},{"timestamp":1742387760000,"open":1836.6,"high":1836.6,"low":1832.2,"close":1834.8,"volume":0.006047000177204609},{"timestamp":1742387820000,"open":1834.9,"high":1835.3,"low":1832.6,"close":1833,"volume":0.0017239999724552035},{"timestamp":1742387880000,"open":1833,"high":1834.3,"low":1831.4,"close":1832.1,"volume":0.003487000009045005},{"timestamp":1742387940000,"open":1832.1,"high":1832.6,"low":1827.4,"close":1827.8,"volume":0.016985999420285225},{"timestamp":1742388000000,"open":1827.7,"high":1829.3,"low":1825.2,"close":1825.2,"volume":0.019317999482154846},{"timestamp":1742388060000,"open":1825.3,"high":1827.2,"low":1825.2,"close":1827.1,"volume":0.0027169999666512012},{"timestamp":1742388120000,"open":1826.9,"high":1827.1,"low":1825.8,"close":1827,"volume":0.00519599998369813},{"timestamp":1742388180000,"open":1827,"high":1831.7,"low":1826.9,"close":1830.7,"volume":0.005158000160008669},{"timestamp":1742388240000,"open":1830.7,"high":1831.2,"low":1829.5,"close":1831.2,"volume":0.007837999612092972},{"timestamp":1742388300000,"open":1831.2,"high":1832.7,"low":1830.6,"close":1832,"volume":0.0020290000829845667},{"timestamp":1742388360000,"open":1832.1,"high":1832.7,"low":1830.6,"close":1832.3,"volume":0.002767999889329076},{"timestamp":1742388420000,"open":1832.1,"high":1832.8,"low":1829.9,"close":1830.1,"volume":0.0019490000559017062},{"timestamp":1742388480000,"open":1830.1,"high":1830.4,"low":1828.8,"close":1829.8,"volume":0.0038030000869184732},{"timestamp":1742388540000,"open":1829.7,"high":1830.5,"low":1829.4,"close":1829.9,"volume":0.002068999921903014},{"timestamp":1742388600000,"open":1830,"high":1830.1,"low":1828.9,"close":1829.3,"volume":0.007110999897122383},{"timestamp":1742388660000,"open":1829.5,"high":1832.4,"low":1829.2,"close":1831.2,"volume":0.0013050000416114926},{"timestamp":1742388720000,"open":1831.3,"high":1834,"low":1830.5,"close":1833.9,"volume":0.0023129999171942472},{"timestamp":1742388780000,"open":1834,"high":1834.9,"low":1833.1,"close":1834,"volume":0.0064119999296963215},{"timestamp":1742388840000,"open":1834.2,"high":1835.1,"low":1832,"close":1832.4,"volume":0.0033770001027733088},{"timestamp":1742388900000,"open":1832.8,"high":1833.4,"low":1831.4,"close":1832.8,"volume":0.008940000087022781},{"timestamp":1742388960000,"open":1833.2,"high":1833.6,"low":1831.9,"close":1833.3,"volume":0.004970999900251627},{"timestamp":1742389020000,"open":1833.6,"high":1834.8,"low":1833.4,"close":1834.4,"volume":0.0032939999364316463},{"timestamp":1742389080000,"open":1834.4,"high":1836.5,"low":1834.2,"close":1835.9,"volume":0.0021879998967051506},{"timestamp":1742389140000,"open":1836.2,"high":1836.4,"low":1835.1,"close":1835.4,"volume":0.007158000022172928},{"timestamp":1742389200000,"open":1835.4,"high":1836,"low":1834.2,"close":1834.5,"volume":0.014932000078260899},{"timestamp":1742389260000,"open":1833.7,"high":1833.8,"low":1831.8,"close":1833,"volume":0.007242999970912933},{"timestamp":1742389320000,"open":1832.9,"high":1833.6,"low":1831.8,"close":1832.2,"volume":0.012215999886393547},{"timestamp":1742389380000,"open":1832.3,"high":1832.3,"low":1830.1,"close":1830.9,"volume":0.007433000020682812},{"timestamp":1742389440000,"open":1830.5,"high":1831.2,"low":1830.1,"close":1830.9,"volume":0.005487999878823757},{"timestamp":1742389500000,"open":1831,"high":1837.9,"low":1830.2,"close":1835.9,"volume":0.019940000027418137},{"timestamp":1742389560000,"open":1835.8,"high":1838,"low":1834.1,"close":1837.5,"volume":0.006558999884873629},{"timestamp":1742389620000,"open":1837.6,"high":1843.3,"low":1837.6,"close":1838.7,"volume":0.0056870002299547195},{"timestamp":1742389680000,"open":1838,"high":1841.9,"low":1837.2,"close":1839.7,"volume":0.004127999767661095},{"timestamp":1742389740000,"open":1839.6,"high":1841.3,"low":1838.1,"close":1841.2,"volume":0.0016380000161007047},{"timestamp":1742389800000,"open":1841.3,"high":1852,"low":1841,"close":1848.1,"volume":0.018922999501228333},{"timestamp":1742389860000,"open":1848.3,"high":1848.7,"low":1844.2,"close":1844.7,"volume":0.0026360000483691692},{"timestamp":1742389920000,"open":1844.6,"high":1846,"low":1842.9,"close":1844.5,"volume":0.0020749999675899744},{"timestamp":1742389980000,"open":1844.2,"high":1845.2,"low":1842,"close":1842.9,"volume":0.006444999948143959},{"timestamp":1742390040000,"open":1843,"high":1844.5,"low":1842.6,"close":1843.4,"volume":0.0034519999753683805},{"timestamp":1742390100000,"open":1843.5,"high":1847,"low":1843.3,"close":1845.7,"volume":0.006442999932914972},{"timestamp":1742390160000,"open":1845.7,"high":1848.3,"low":1843.6,"close":1847.3,"volume":0.0035149999894201756},{"timestamp":1742390220000,"open":1847.4,"high":1849.6,"low":1844.5,"close":1849.6,"volume":0.0032019999343901873},{"timestamp":1742390280000,"open":1849.8,"high":1851.3,"low":1843.9,"close":1845.6,"volume":0.002382999984547496},{"timestamp":1742390340000,"open":1845.4,"high":1848.2,"low":1844.4,"close":1846.5,"volume":0.002050000010058284},{"timestamp":1742390400000,"open":1846.6,"high":1847,"low":1840.6,"close":1842.5,"volume":0.0033809999004006386},{"timestamp":1742390460000,"open":1842.5,"high":1844.1,"low":1838.5,"close":1839.6,"volume":0.006008999887853861},{"timestamp":1742390520000,"open":1839.7,"high":1839.8,"low":1835.5,"close":1839,"volume":0.003938999958336353},{"timestamp":1742390580000,"open":1838.9,"high":1841.7,"low":1837.8,"close":1840.7,"volume":0.003135999897494912},{"timestamp":1742390640000,"open":1840.7,"high":1841.2,"low":1837.7,"close":1839.3,"volume":0.0018990000244230032},{"timestamp":1742390700000,"open":1839.5,"high":1839.5,"low":1835.6,"close":1837.4,"volume":0.002555999904870987},{"timestamp":1742390760000,"open":1837,"high":1840,"low":1836.2,"close":1839.2,"volume":0.002073999959975481},{"timestamp":1742390820000,"open":1839.2,"high":1840.7,"low":1838.6,"close":1839.2,"volume":0.004437999799847603},{"timestamp":1742390880000,"open":1839.3,"high":1840.1,"low":1837.7,"close":1840,"volume":0.004342999774962664},{"timestamp":1742390940000,"open":1840,"high":1844.6,"low":1839.2,"close":1842.6,"volume":0.0029200001154094934},{"timestamp":1742391000000,"open":1842.5,"high":1842.9,"low":1838.2,"close":1840.3,"volume":0.005162999965250492},{"timestamp":1742391060000,"open":1840.5,"high":1844.3,"low":1839.7,"close":1840.6,"volume":0.0027890000492334366},{"timestamp":1742391120000,"open":1840.6,"high":1843.8,"low":1839.2,"close":1841.9,"volume":0.005034999921917915},{"timestamp":1742391180000,"open":1841.8,"high":1844.8,"low":1841.6,"close":1841.9,"volume":0.0018889999482780695},{"timestamp":1742391240000,"open":1841.8,"high":1842.7,"low":1839.5,"close":1839.5,"volume":0.0032500000670552254},{"timestamp":1742391300000,"open":1839.5,"high":1844,"low":1839.4,"close":1840.7,"volume":0.002704000100493431},{"timestamp":1742391360000,"open":1840.9,"high":1841.1,"low":1837.7,"close":1837.8,"volume":0.002601000014692545},{"timestamp":1742391420000,"open":1838,"high":1839.1,"low":1836.9,"close":1839.1,"volume":0.0014400000218302011},{"timestamp":1742391480000,"open":1839,"high":1844.1,"low":1839,"close":1844,"volume":0.01619499921798706},{"timestamp":1742391540000,"open":1843.8,"high":1844.9,"low":1843.2,"close":1843.7,"volume":0.002403999911621213},{"timestamp":1742391600000,"open":1843.6,"high":1846.5,"low":1843.6,"close":1845.1,"volume":0.00203000009059906},{"timestamp":1742391660000,"open":1845,"high":1845.8,"low":1842.4,"close":1843.2,"volume":0.0031190000008791685},{"timestamp":1742391720000,"open":1843.1,"high":1845.7,"low":1841.9,"close":1843.3,"volume":0.0032259998843073845},{"timestamp":1742391780000,"open":1843.5,"high":1845.4,"low":1843,"close":1844,"volume":0.0036700000055134296},{"timestamp":1742391840000,"open":1843.9,"high":1845,"low":1842.8,"close":1844.4,"volume":0.0033579999580979347},{"timestamp":1742391900000,"open":1844.5,"high":1848.8,"low":1844,"close":1847.9,"volume":0.0036539998836815357},{"timestamp":1742391960000,"open":1847.9,"high":1850.5,"low":1846.3,"close":1847.6,"volume":0.0038590000476688147},{"timestamp":1742392020000,"open":1847.8,"high":1849.1,"low":1846.9,"close":1848.4,"volume":0.001601999974809587},{"timestamp":1742392080000,"open":1848.3,"high":1849.8,"low":1847.1,"close":1847.2,"volume":0.0019910000264644623},{"timestamp":1742392140000,"open":1847.1,"high":1849,"low":1846,"close":1848.1,"volume":0.0016289999475702643},{"timestamp":1742392200000,"open":1847.9,"high":1849.8,"low":1847.8,"close":1848.7,"volume":0.0018949999939650297},{"timestamp":1742392260000,"open":1848.8,"high":1850.4,"low":1847.7,"close":1848.1,"volume":0.002222999930381775},{"timestamp":1742392320000,"open":1848.3,"high":1850.2,"low":1846.3,"close":1850,"volume":0.002873999997973442},{"timestamp":1742392380000,"open":1849.8,"high":1851.6,"low":1849.8,"close":1851,"volume":0.0030010000336915255},{"timestamp":1742392440000,"open":1851.1,"high":1854.1,"low":1850.5,"close":1850.5,"volume":0.005135999992489815},{"timestamp":1742392500000,"open":1850.1,"high":1851.7,"low":1847.6,"close":1847.6,"volume":0.0023300000466406345},{"timestamp":1742392560000,"open":1847.6,"high":1850.2,"low":1847.6,"close":1850.2,"volume":0.0011699999449774623},{"timestamp":1742392620000,"open":1850.1,"high":1851,"low":1848.7,"close":1848.9,"volume":0.0027000000700354576},{"timestamp":1742392680000,"open":1848.9,"high":1849.8,"low":1847.2,"close":1847.2,"volume":0.006178999785333872},{"timestamp":1742392740000,"open":1847.4,"high":1848.8,"low":1846.6,"close":1847.9,"volume":0.003976999782025814},{"timestamp":1742392800000,"open":1847.9,"high":1850.4,"low":1847.9,"close":1849.9,"volume":0.009296000003814697},{"timestamp":1742392860000,"open":1849.8,"high":1852.6,"low":1849.8,"close":1852.1,"volume":0.004263999871909618},{"timestamp":1742392920000,"open":1852,"high":1853.1,"low":1848.6,"close":1849.8,"volume":0.003944000229239464},{"timestamp":1742392980000,"open":1849.9,"high":1851.4,"low":1849.2,"close":1850,"volume":0.004790999926626682},{"timestamp":1742393040000,"open":1849.9,"high":1851.4,"low":1849.9,"close":1850.1,"volume":0.0038479999639093876},{"timestamp":1742393100000,"open":1850,"high":1851.8,"low":1848.7,"close":1851.3,"volume":0.008085000328719616},{"timestamp":1742393160000,"open":1851.3,"high":1852.3,"low":1850.2,"close":1851.3,"volume":0.0033470001071691513},{"timestamp":1742393220000,"open":1851.3,"high":1858.5,"low":1850.6,"close":1856.6,"volume":0.0031759999692440033},{"timestamp":1742393280000,"open":1856.7,"high":1857.9,"low":1854,"close":1857.9,"volume":0.0018500000005587935},{"timestamp":1742393340000,"open":1857.8,"high":1869.6,"low":1857.3,"close":1864.9,"volume":0.010726000182330608},{"timestamp":1742393400000,"open":1865.1,"high":1865.8,"low":1862,"close":1862.6,"volume":0.0023479999508708715},{"timestamp":1742393460000,"open":1862.7,"high":1862.7,"low":1858.6,"close":1861.3,"volume":0.0034310000482946634},{"timestamp":1742393520000,"open":1861.4,"high":1862.6,"low":1859.6,"close":1861,"volume":0.014592000283300877},{"timestamp":1742393580000,"open":1861,"high":1862.2,"low":1857.7,"close":1858.3,"volume":0.007226999849081039},{"timestamp":1742393640000,"open":1858.2,"high":1858.6,"low":1855.6,"close":1857.4,"volume":0.00471699982881546},{"timestamp":1742393700000,"open":1857.1,"high":1858.2,"low":1855.5,"close":1856.3,"volume":0.0019839999731630087},{"timestamp":1742393760000,"open":1856.4,"high":1858.4,"low":1855.9,"close":1858.4,"volume":0.020532000809907913},{"timestamp":1742393820000,"open":1858.4,"high":1859.5,"low":1857.1,"close":1857.8,"volume":0.030608000233769417},{"timestamp":1742393880000,"open":1858.1,"high":1858.9,"low":1857.8,"close":1858.1,"volume":0.003705000039190054},{"timestamp":1742393940000,"open":1858.2,"high":1861.1,"low":1857.5,"close":1860.4,"volume":0.005892000161111355},{"timestamp":1742394000000,"open":1860.4,"high":1863.3,"low":1860.3,"close":1863.3,"volume":0.007884999737143517},{"timestamp":1742394060000,"open":1862.8,"high":1863.3,"low":1860.6,"close":1862.1,"volume":0.004224000032991171},{"timestamp":1742394120000,"open":1862.3,"high":1863.2,"low":1860.6,"close":1861.7,"volume":0.010731999762356281},{"timestamp":1742394180000,"open":1861.7,"high":1862.1,"low":1860.2,"close":1860.7,"volume":0.006308999843895435},{"timestamp":1742394240000,"open":1860.8,"high":1861,"low":1858.5,"close":1859,"volume":0.005690999794751406},{"timestamp":1742394300000,"open":1859,"high":1859.1,"low":1856.7,"close":1857.3,"volume":0.007321999873965979},{"timestamp":1742394360000,"open":1857.3,"high":1859.2,"low":1856.6,"close":1857.2,"volume":0.0034650000743567944},{"timestamp":1742394420000,"open":1857.1,"high":1858,"low":1855,"close":1857,"volume":0.004554999992251396},{"timestamp":1742394480000,"open":1857.1,"high":1857.2,"low":1856.1,"close":1856.8,"volume":0.0013500000350177288},{"timestamp":1742394540000,"open":1856.8,"high":1856.9,"low":1852.7,"close":1853.8,"volume":0.0048500001430511475},{"timestamp":1742394600000,"open":1853.8,"high":1854.4,"low":1850.4,"close":1850.6,"volume":0.00519599998369813},{"timestamp":1742394660000,"open":1850.5,"high":1853.9,"low":1849.4,"close":1851.3,"volume":0.005288999993354082},{"timestamp":1742394720000,"open":1851.7,"high":1855,"low":1851,"close":1854.6,"volume":0.0023709998931735754},{"timestamp":1742394780000,"open":1854.5,"high":1856.3,"low":1854.4,"close":1855.1,"volume":0.0013229999458417296},{"timestamp":1742394840000,"open":1855.1,"high":1857.5,"low":1854,"close":1857,"volume":0.003083999967202544},{"timestamp":1742394900000,"open":1856.9,"high":1859.1,"low":1856.3,"close":1856.6,"volume":0.009379000402987003},{"timestamp":1742394960000,"open":1856.5,"high":1856.8,"low":1855,"close":1856.3,"volume":0.002492000116035342},{"timestamp":1742395020000,"open":1856.1,"high":1859,"low":1856.1,"close":1858.7,"volume":0.0014669999945908785},{"timestamp":1742395080000,"open":1858.7,"high":1860.6,"low":1857.7,"close":1857.8,"volume":0.001867000013589859},{"timestamp":1742395140000,"open":1858,"high":1859.7,"low":1857.8,"close":1859.7,"volume":0.0017869999865069985},{"timestamp":1742395200000,"open":1859.5,"high":1860.6,"low":1859.5,"close":1860.2,"volume":0.002435999922454357},{"timestamp":1742395260000,"open":1859.9,"high":1860.5,"low":1858,"close":1858.2,"volume":0.0023040000814944506},{"timestamp":1742395320000,"open":1858.2,"high":1860.4,"low":1857.6,"close":1860.4,"volume":0.0015839999541640282},{"timestamp":1742395380000,"open":1860.2,"high":1861.3,"low":1858.6,"close":1859.5,"volume":0.0033650000113993883},{"timestamp":1742395440000,"open":1859.4,"high":1859.7,"low":1857.5,"close":1858.6,"volume":0.002785000018775463},{"timestamp":1742395500000,"open":1858.4,"high":1859.1,"low":1856.9,"close":1857.7,"volume":0.0024969999212771654},{"timestamp":1742395560000,"open":1857.8,"high":1858.8,"low":1856.5,"close":1858.5,"volume":0.001858999952673912},{"timestamp":1742395620000,"open":1858.4,"high":1862.8,"low":1858.2,"close":1862.3,"volume":0.0023950000759214163},{"timestamp":1742395680000,"open":1862.4,"high":1864.1,"low":1861.8,"close":1862,"volume":0.0014220000011846423},{"timestamp":1742395740000,"open":1861.9,"high":1862.1,"low":1860.4,"close":1860.9,"volume":0.001269000000320375},{"timestamp":1742395800000,"open":1861,"high":1862.3,"low":1860.6,"close":1862.3,"volume":0.0019660000689327717},{"timestamp":1742395860000,"open":1862.4,"high":1863.6,"low":1861.5,"close":1861.9,"volume":0.0018579999450594187},{"timestamp":1742395920000,"open":1861.9,"high":1862.4,"low":1861,"close":1862.4,"volume":0.0015660000499337912},{"timestamp":1742395980000,"open":1862.4,"high":1862.8,"low":1861.1,"close":1861.1,"volume":0.0013859999598935246},{"timestamp":1742396040000,"open":1861.2,"high":1863,"low":1861.2,"close":1861.7,"volume":0.0014220000011846423},{"timestamp":1742396100000,"open":1861.7,"high":1863.2,"low":1861.3,"close":1862.9,"volume":0.001395000028423965},{"timestamp":1742396160000,"open":1862.9,"high":1863.9,"low":1862.4,"close":1862.4,"volume":0.0011699999449774623},{"timestamp":1742396220000,"open":1862.3,"high":1863.7,"low":1862.1,"close":1862.5,"volume":0.002002999885007739},{"timestamp":1742396280000,"open":1862.7,"high":1863.4,"low":1862.2,"close":1862.5,"volume":0.0011609999928623438},{"timestamp":1742396340000,"open":1862.5,"high":1863.8,"low":1862.5,"close":1863,"volume":0.0024480000138282776},{"timestamp":1742396400000,"open":1863.1,"high":1864,"low":1861.8,"close":1863.8,"volume":0.0016329999780282378},{"timestamp":1742396460000,"open":1863.7,"high":1864.9,"low":1863.1,"close":1864,"volume":0.0023139999248087406},{"timestamp":1742396520000,"open":1863.9,"high":1866.3,"low":1863.8,"close":1864.3,"volume":0.0022849999368190765},{"timestamp":1742396580000,"open":1864.6,"high":1867.2,"low":1864.2,"close":1865.9,"volume":0.002901999978348613},{"timestamp":1742396640000,"open":1865.8,"high":1866.5,"low":1865.3,"close":1865.9,"volume":0.0009899999713525176},{"timestamp":1742396700000,"open":1865.8,"high":1867.9,"low":1865.7,"close":1867.6,"volume":0.003235999960452318},{"timestamp":1742396760000,"open":1867.8,"high":1872.1,"low":1867.6,"close":1870.9,"volume":0.00381799996830523},{"timestamp":1742396820000,"open":1870.8,"high":1871.8,"low":1868.9,"close":1869.3,"volume":0.004248000215739012},{"timestamp":1742396880000,"open":1869.5,"high":1870.1,"low":1868,"close":1869.5,"volume":0.0010979999788105488},{"timestamp":1742396940000,"open":1869.6,"high":1869.6,"low":1867.6,"close":1868.7,"volume":0.0026579999830573797},{"timestamp":1742397000000,"open":1868.7,"high":1870.4,"low":1868.4,"close":1869.4,"volume":0.005613999906927347},{"timestamp":1742397060000,"open":1869.3,"high":1870.4,"low":1867.7,"close":1868.1,"volume":0.0019890000112354755},{"timestamp":1742397120000,"open":1868,"high":1868.6,"low":1866.3,"close":1867.5,"volume":0.003140999935567379},{"timestamp":1742397180000,"open":1867.2,"high":1867.8,"low":1866.1,"close":1866.6,"volume":0.0016880000475794077},{"timestamp":1742397240000,"open":1866.6,"high":1866.8,"low":1863.2,"close":1864.6,"volume":0.0012509999796748161},{"timestamp":1742397300000,"open":1864.7,"high":1865.8,"low":1864.7,"close":1865.4,"volume":0.00304200011305511},{"timestamp":1742397360000,"open":1865.6,"high":1865.6,"low":1862.8,"close":1863.3,"volume":0.0038330000825226307},{"timestamp":1742397420000,"open":1863.1,"high":1863.2,"low":1859.9,"close":1859.9,"volume":0.0025919999461621046},{"timestamp":1742397480000,"open":1859.8,"high":1860.7,"low":1858.8,"close":1859.9,"volume":0.003375000087544322},{"timestamp":1742397540000,"open":1859.8,"high":1860,"low":1858.6,"close":1858.7,"volume":0.0008099999977275729},{"timestamp":1742397600000,"open":1858.7,"high":1860.9,"low":1858.6,"close":1860.9,"volume":0.001820000004954636},{"timestamp":1742397660000,"open":1861,"high":1863,"low":1861,"close":1862.8,"volume":0.0030690000858157873},{"timestamp":1742397720000,"open":1862.8,"high":1865.3,"low":1862.7,"close":1865,"volume":0.0037239999510347843},{"timestamp":1742397780000,"open":1865.1,"high":1865.4,"low":1863.8,"close":1864.7,"volume":0.001218999968841672},{"timestamp":1742397840000,"open":1864.7,"high":1865.2,"low":1864.5,"close":1864.7,"volume":0.0005130000063218176},{"timestamp":1742397900000,"open":1864.6,"high":1866.1,"low":1862.5,"close":1865.3,"volume":0.006541000213474035},{"timestamp":1742397960000,"open":1865.5,"high":1867.4,"low":1865.4,"close":1867.4,"volume":0.0015800000401213765},{"timestamp":1742398020000,"open":1867.3,"high":1868.2,"low":1866.6,"close":1866.8,"volume":0.0014990000054240227},{"timestamp":1742398080000,"open":1866.7,"high":1866.8,"low":1865,"close":1866.1,"volume":0.004236999899148941},{"timestamp":1742398140000,"open":1866.2,"high":1866.9,"low":1865.3,"close":1865.3,"volume":0.0015439999988302588},{"timestamp":1742398200000,"open":1865.4,"high":1866,"low":1863.3,"close":1864.8,"volume":0.003298999974504113},{"timestamp":1742398260000,"open":1864.8,"high":1866.5,"low":1863.8,"close":1866.4,"volume":0.00254100002348423},{"timestamp":1742398320000,"open":1866.4,"high":1869.6,"low":1866.4,"close":1868.8,"volume":0.0034860000014305115},{"timestamp":1742398380000,"open":1868.8,"high":1869.8,"low":1868,"close":1868.6,"volume":0.002580000087618828},{"timestamp":1742398440000,"open":1868.4,"high":1870.2,"low":1867.3,"close":1869.4,"volume":0.005169999785721302},{"timestamp":1742398500000,"open":1869.5,"high":1869.6,"low":1867.4,"close":1867.7,"volume":0.0032389999832957983},{"timestamp":1742398560000,"open":1867.7,"high":1871.1,"low":1867.5,"close":1871.1,"volume":0.0020669999066740274},{"timestamp":1742398620000,"open":1871.1,"high":1877.2,"low":1871,"close":1872.3,"volume":0.005869000218808651},{"timestamp":1742398680000,"open":1872.2,"high":1874.3,"low":1872.2,"close":1873.3,"volume":0.0011340000201016665},{"timestamp":1742398740000,"open":1873.4,"high":1873.6,"low":1870.7,"close":1871,"volume":0.0030950000509619713},{"timestamp":1742398800000,"open":1870.9,"high":1872.2,"low":1870.9,"close":1872.2,"volume":0.0009180000051856041},{"timestamp":1742398860000,"open":1872.1,"high":1873.4,"low":1871.6,"close":1873.1,"volume":0.002831999910995364},{"timestamp":1742398920000,"open":1873.1,"high":1878.2,"low":1872.8,"close":1878,"volume":0.003318999893963337},{"timestamp":1742398980000,"open":1877.9,"high":1880,"low":1876.4,"close":1878.8,"volume":0.0033199999015778303},{"timestamp":1742399040000,"open":1878.8,"high":1879.6,"low":1877.1,"close":1878.4,"volume":0.0016420000465586782},{"timestamp":1742399100000,"open":1878.3,"high":1879.5,"low":1876.7,"close":1877,"volume":0.0038640000857412815},{"timestamp":1742399160000,"open":1876.8,"high":1877,"low":1874.9,"close":1875.2,"volume":0.004503000061959028},{"timestamp":1742399220000,"open":1875.4,"high":1878,"low":1875.4,"close":1878,"volume":0.001740999985486269},{"timestamp":1742399280000,"open":1877.7,"high":1878,"low":1876.2,"close":1876.5,"volume":0.0021520000882446766},{"timestamp":1742399340000,"open":1876.8,"high":1879.9,"low":1876.6,"close":1879.9,"volume":0.002641000086441636},{"timestamp":1742399400000,"open":1880.2,"high":1884.8,"low":1880.1,"close":1882.1,"volume":0.01922599971294403},{"timestamp":1742399460000,"open":1882.4,"high":1884.4,"low":1882.3,"close":1883.7,"volume":0.0035059999208897352},{"timestamp":1742399520000,"open":1883.7,"high":1883.7,"low":1881.3,"close":1881.7,"volume":0.0011970000341534615},{"timestamp":1742399580000,"open":1881.8,"high":1883.6,"low":1881.6,"close":1883.1,"volume":0.002116000046953559},{"timestamp":1742399640000,"open":1883.1,"high":1886,"low":1882,"close":1884.2,"volume":0.004327999893575907},{"timestamp":1742399700000,"open":1884.1,"high":1886.2,"low":1883.2,"close":1885.3,"volume":0.0036929999478161335},{"timestamp":1742399760000,"open":1885.2,"high":1887.9,"low":1884.5,"close":1886.3,"volume":0.004430000204592943},{"timestamp":1742399820000,"open":1886.2,"high":1886.6,"low":1883.9,"close":1884.2,"volume":0.0011699999449774623},{"timestamp":1742399880000,"open":1884.2,"high":1884.3,"low":1881,"close":1881.3,"volume":0.003519000019878149},{"timestamp":1742399940000,"open":1881.4,"high":1881.5,"low":1880.1,"close":1881,"volume":0.0033569999504834414},{"timestamp":1742400000000,"open":1881.1,"high":1881.5,"low":1877.9,"close":1878,"volume":0.005756999831646681},{"timestamp":1742400060000,"open":1878,"high":1878.7,"low":1876.4,"close":1876.9,"volume":0.0020469999872148037},{"timestamp":1742400120000,"open":1877.1,"high":1878.3,"low":1876.2,"close":1877.8,"volume":0.0021780000533908606},{"timestamp":1742400180000,"open":1878,"high":1878.8,"low":1877,"close":1877.7,"volume":0.0012870000209659338},{"timestamp":1742400240000,"open":1877.3,"high":1878.3,"low":1876.6,"close":1876.9,"volume":0.0008280000183731318},{"timestamp":1742400300000,"open":1877.4,"high":1877.8,"low":1876.6,"close":1877,"volume":0.0015259999781847},{"timestamp":1742400360000,"open":1876.9,"high":1877.2,"low":1874.8,"close":1875.5,"volume":0.0028860000893473625},{"timestamp":1742400420000,"open":1875.3,"high":1875.4,"low":1874.2,"close":1874.5,"volume":0.001395000028423965},{"timestamp":1742400480000,"open":1874.6,"high":1878.8,"low":1874.6,"close":1878.7,"volume":0.0013589999871328473},{"timestamp":1742400540000,"open":1878.8,"high":1880.4,"low":1878.7,"close":1879.9,"volume":0.0043830000795423985},{"timestamp":1742400600000,"open":1879.9,"high":1880.3,"low":1876.8,"close":1876.8,"volume":0.007065000012516975},{"timestamp":1742400660000,"open":1876.7,"high":1877.7,"low":1876,"close":1876.2,"volume":0.006029999814927578},{"timestamp":1742400720000,"open":1876.2,"high":1876.8,"low":1873,"close":1873.3,"volume":0.006525000091642141},{"timestamp":1742400780000,"open":1873.3,"high":1874.9,"low":1871.9,"close":1874.9,"volume":0.006885000038892031},{"timestamp":1742400840000,"open":1874.9,"high":1875.4,"low":1873.9,"close":1874.6,"volume":0.005625000223517418},{"timestamp":1742400900000,"open":1874.5,"high":1874.7,"low":1871.2,"close":1872.6,"volume":0.006029999814927578},{"timestamp":1742400960000,"open":1872.7,"high":1872.8,"low":1871.5,"close":1872.4,"volume":0.006345000118017197},{"timestamp":1742401020000,"open":1872.3,"high":1872.6,"low":1871.1,"close":1872,"volume":0.005264999810606241},{"timestamp":1742401080000,"open":1872.4,"high":1872.6,"low":1869.7,"close":1870.6,"volume":0.00661499984562397},{"timestamp":1742401140000,"open":1870.7,"high":1872.4,"low":1870.7,"close":1872.4,"volume":0.005625000223517418},{"timestamp":1742401200000,"open":1872.4,"high":1872.4,"low":1870,"close":1871.3,"volume":0.006165000144392252},{"timestamp":1742401260000,"open":1871.3,"high":1872.5,"low":1870.6,"close":1872.5,"volume":0.006254999898374081},{"timestamp":1742401320000,"open":1872.4,"high":1873.9,"low":1872.4,"close":1873.8,"volume":0.006479999981820583},{"timestamp":1742401380000,"open":1873.7,"high":1876.6,"low":1873.7,"close":1876.3,"volume":0.006974999792873859},{"timestamp":1742401440000,"open":1876.3,"high":1876.3,"low":1873.3,"close":1874.4,"volume":0.006570000201463699},{"timestamp":1742401500000,"open":1874.4,"high":1874.6,"low":1872.3,"close":1873.5,"volume":0.005903999786823988},{"timestamp":1742401560000,"open":1873.6,"high":1874.1,"low":1872.6,"close":1873.3,"volume":0.00647500017657876},{"timestamp":1742401620000,"open":1873.4,"high":1874.4,"low":1873.3,"close":1873.8,"volume":0.004410000052303076},{"timestamp":1742401680000,"open":1873.7,"high":1873.7,"low":1871.9,"close":1872.7,"volume":0.007065000012516975},{"timestamp":1742401740000,"open":1872.8,"high":1874,"low":1872.6,"close":1873.4,"volume":0.006165000144392252},{"timestamp":1742401800000,"open":1873.5,"high":1874.1,"low":1870.9,"close":1870.9,"volume":0.006930000148713589},{"timestamp":1742401860000,"open":1871,"high":1871.4,"low":1868.9,"close":1870.1,"volume":0.005985000170767307},{"timestamp":1742401920000,"open":1870.1,"high":1871.7,"low":1870,"close":1871.7,"volume":0.005760000087320805},{"timestamp":1742401980000,"open":1871.6,"high":1873.6,"low":1871.6,"close":1871.9,"volume":0.006570000201463699},{"timestamp":1742402040000,"open":1871.3,"high":1873,"low":1871.1,"close":1873,"volume":0.006345000118017197},{"timestamp":1742402100000,"open":1873.1,"high":1874.7,"low":1872.6,"close":1872.7,"volume":0.007110000122338533},{"timestamp":1742402160000,"open":1872.6,"high":1872.9,"low":1871.6,"close":1872.5,"volume":0.006570000201463699},{"timestamp":1742402220000,"open":1872.4,"high":1872.5,"low":1870.5,"close":1870.6,"volume":0.006074999924749136},{"timestamp":1742402280000,"open":1870.6,"high":1871.3,"low":1870.4,"close":1871.1,"volume":0.006029999814927578},{"timestamp":1742402340000,"open":1871.2,"high":1873,"low":1871,"close":1872.1,"volume":0.005940000060945749},{"timestamp":1742402400000,"open":1872,"high":1873.2,"low":1871.4,"close":1873,"volume":0.007019999902695417},{"timestamp":1742402460000,"open":1872.9,"high":1873,"low":1872,"close":1872.2,"volume":0.006479999981820583},{"timestamp":1742402520000,"open":1872.2,"high":1874.1,"low":1872,"close":1873.9,"volume":0.0051750000566244125},{"timestamp":1742402580000,"open":1874,"high":1874.1,"low":1871.3,"close":1871.3,"volume":0.0052200001664459705},{"timestamp":1742402640000,"open":1871.1,"high":1871.2,"low":1869.9,"close":1870.9,"volume":0.006074999924749136},{"timestamp":1742402700000,"open":1870.8,"high":1872.6,"low":1870.8,"close":1871.6,"volume":0.006794999819248915},{"timestamp":1742402760000,"open":1871.5,"high":1874.8,"low":1871.5,"close":1874.7,"volume":0.006246000062674284},{"timestamp":1742402820000,"open":1874.7,"high":1878,"low":1874.7,"close":1877.3,"volume":0.005121000111103058},{"timestamp":1742402880000,"open":1877.3,"high":1877.3,"low":1875.6,"close":1876.8,"volume":0.006479999981820583},{"timestamp":1742402940000,"open":1876.8,"high":1876.9,"low":1875.3,"close":1876.3,"volume":0.006479999981820583},{"timestamp":1742403000000,"open":1876.3,"high":1876.4,"low":1875.3,"close":1876.4,"volume":0.0076049999333918095},{"timestamp":1742403060000,"open":1876.5,"high":1876.5,"low":1874.2,"close":1874.7,"volume":0.005985000170767307},{"timestamp":1742403120000,"open":1874.7,"high":1877.7,"low":1874.7,"close":1877.6,"volume":0.006209999788552523},{"timestamp":1742403180000,"open":1877.5,"high":1879.9,"low":1877.5,"close":1879.6,"volume":0.006713999900966883},{"timestamp":1742403240000,"open":1879.5,"high":1882,"low":1879.4,"close":1881.3,"volume":0.006326999980956316},{"timestamp":1742403300000,"open":1881.3,"high":1881.8,"low":1879.3,"close":1880.4,"volume":0.006390000227838755},{"timestamp":1742403360000,"open":1880.3,"high":1881,"low":1880,"close":1880.1,"volume":0.006029999814927578},{"timestamp":1742403420000,"open":1880.1,"high":1880.6,"low":1879.5,"close":1880.5,"volume":0.006300000008195639},{"timestamp":1742403480000,"open":1880.4,"high":1880.8,"low":1879.6,"close":1879.8,"volume":0.0051299999468028545},{"timestamp":1742403540000,"open":1879.8,"high":1880.1,"low":1878,"close":1879.7,"volume":0.005805000197142363},{"timestamp":1742403600000,"open":1880,"high":1880,"low":1878.8,"close":1879.5,"volume":0.007515000179409981},{"timestamp":1742403660000,"open":1879.4,"high":1879.5,"low":1877.5,"close":1878.2,"volume":0.006345000118017197},{"timestamp":1742403720000,"open":1878.1,"high":1878.7,"low":1876.7,"close":1877.4,"volume":0.006345000118017197},{"timestamp":1742403780000,"open":1877.5,"high":1879.4,"low":1877.3,"close":1879.4,"volume":0.004769999999552965},{"timestamp":1742403840000,"open":1879.4,"high":1879.4,"low":1877.6,"close":1878.6,"volume":0.006209999788552523},{"timestamp":1742403900000,"open":1878.7,"high":1880.9,"low":1878.7,"close":1880.7,"volume":0.005985000170767307},{"timestamp":1742403960000,"open":1880.7,"high":1880.9,"low":1878.8,"close":1880.1,"volume":0.006479999981820583},{"timestamp":1742404020000,"open":1880.1,"high":1880.2,"low":1879.4,"close":1879.7,"volume":0.00431999983265996},{"timestamp":1742404080000,"open":1879.6,"high":1879.8,"low":1878.9,"close":1879.1,"volume":0.005805000197142363},{"timestamp":1742404140000,"open":1879.1,"high":1879.5,"low":1878.3,"close":1879,"volume":0.005309999920427799},{"timestamp":1742404200000,"open":1879.1,"high":1880,"low":1878.5,"close":1879.9,"volume":0.005849999841302633},{"timestamp":1742404260000,"open":1879.9,"high":1880.5,"low":1879.5,"close":1879.5,"volume":0.005805000197142363},{"timestamp":1742404320000,"open":1879.5,"high":1879.5,"low":1877.2,"close":1877.5,"volume":0.006074999924749136},{"timestamp":1742404380000,"open":1877.5,"high":1877.7,"low":1876.8,"close":1877.4,"volume":0.006029999814927578},{"timestamp":1742404440000,"open":1877.6,"high":1877.6,"low":1875.5,"close":1876.9,"volume":0.006128999870270491},{"timestamp":1742404500000,"open":1876.9,"high":1877,"low":1875.9,"close":1876.9,"volume":0.005714999977499247},{"timestamp":1742404560000,"open":1876.9,"high":1877.9,"low":1875.7,"close":1876.4,"volume":0.006930000148713589},{"timestamp":1742404620000,"open":1876.4,"high":1877.6,"low":1875.7,"close":1877.5,"volume":0.006300000008195639},{"timestamp":1742404680000,"open":1877.6,"high":1878.1,"low":1877.4,"close":1878,"volume":0.005714999977499247},{"timestamp":1742404740000,"open":1878.1,"high":1880,"low":1877.9,"close":1879.9,"volume":0.00494999997317791},{"timestamp":1742404800000,"open":1880,"high":1880.4,"low":1878.8,"close":1880.4,"volume":0.006434999871999025},{"timestamp":1742404860000,"open":1880.3,"high":1880.8,"low":1880.1,"close":1880.3,"volume":0.006750000175088644},{"timestamp":1742404920000,"open":1880.2,"high":1880.9,"low":1878.7,"close":1879.4,"volume":0.00558000011369586},{"timestamp":1742404980000,"open":1879.4,"high":1879.7,"low":1878.8,"close":1879.7,"volume":0.004050000105053186},{"timestamp":1742405040000,"open":1879.6,"high":1880.1,"low":1879,"close":1879.6,"volume":0.006165000144392252},{"timestamp":1742405100000,"open":1879.8,"high":1880,"low":1878,"close":1878.3,"volume":0.004139999859035015},{"timestamp":1742405160000,"open":1878.2,"high":1878.2,"low":1876.6,"close":1877.1,"volume":0.005760000087320805},{"timestamp":1742405220000,"open":1877.2,"high":1878.2,"low":1877.1,"close":1878,"volume":0.00494999997317791},{"timestamp":1742405280000,"open":1878,"high":1878.2,"low":1876.4,"close":1877.3,"volume":0.005849999841302633},{"timestamp":1742405340000,"open":1877.4,"high":1877.5,"low":1874.3,"close":1874.8,"volume":0.006120000034570694},{"timestamp":1742405400000,"open":1874.8,"high":1875.8,"low":1872.8,"close":1874.8,"volume":0.007658999878913164},{"timestamp":1742405460000,"open":1874.7,"high":1874.7,"low":1869.3,"close":1871.3,"volume":0.006579000037163496},{"timestamp":1742405520000,"open":1871.3,"high":1871.4,"low":1868.3,"close":1869.4,"volume":0.006885000038892031},{"timestamp":1742405580000,"open":1869.4,"high":1869.5,"low":1864.5,"close":1865.7,"volume":0.0074430000968277454},{"timestamp":1742405640000,"open":1865.7,"high":1867.1,"low":1865,"close":1865.8,"volume":0.006120000034570694},{"timestamp":1742405700000,"open":1865.9,"high":1869,"low":1865.9,"close":1867,"volume":0.00724499998614192},{"timestamp":1742405760000,"open":1867,"high":1868.3,"low":1865.2,"close":1867.5,"volume":0.008100000210106373},{"timestamp":1742405820000,"open":1867.5,"high":1867.5,"low":1864.7,"close":1865.4,"volume":0.006767999846488237},{"timestamp":1742405880000,"open":1865.4,"high":1866.2,"low":1862.4,"close":1865.3,"volume":0.007191000040620565},{"timestamp":1742405940000,"open":1865.3,"high":1865.8,"low":1863.8,"close":1863.8,"volume":0.005309999920427799},{"timestamp":1742406000000,"open":1863.7,"high":1869.8,"low":1859.5,"close":1866.3,"volume":0.00914399977773428},{"timestamp":1742406060000,"open":1866.4,"high":1866.8,"low":1862.3,"close":1863,"volume":0.0076049999333918095},{"timestamp":1742406120000,"open":1863.1,"high":1864.4,"low":1862.9,"close":1863,"volume":0.006479999981820583},{"timestamp":1742406180000,"open":1863.2,"high":1863.9,"low":1860.9,"close":1862.1,"volume":0.006254999898374081},{"timestamp":1742406240000,"open":1862.1,"high":1862.1,"low":1856,"close":1857.4,"volume":0.007271999958902597},{"timestamp":1742406300000,"open":1857.5,"high":1857.5,"low":1854.2,"close":1855.3,"volume":0.010354000143706799},{"timestamp":1742406360000,"open":1855.3,"high":1857.6,"low":1855.2,"close":1855.2,"volume":0.00661499984562397},{"timestamp":1742406420000,"open":1855.7,"high":1856.3,"low":1852.5,"close":1855.6,"volume":0.007515000179409981},{"timestamp":1742406480000,"open":1856.1,"high":1857.8,"low":1856,"close":1857.3,"volume":0.006479999981820583},{"timestamp":1742406540000,"open":1857.3,"high":1858,"low":1855.6,"close":1856.7,"volume":0.00823500007390976},{"timestamp":1742406600000,"open":1856.7,"high":1859.8,"low":1856.6,"close":1858.9,"volume":0.00724499998614192},{"timestamp":1742406660000,"open":1858.8,"high":1860.3,"low":1858.8,"close":1860.3,"volume":0.006705000065267086},{"timestamp":1742406720000,"open":1860.2,"high":1860.3,"low":1858,"close":1859.1,"volume":0.006434999871999025},{"timestamp":1742406780000,"open":1859.1,"high":1859.5,"low":1858,"close":1859.5,"volume":0.00661499984562397},{"timestamp":1742406840000,"open":1859.4,"high":1861,"low":1859.3,"close":1860.6,"volume":0.005849999841302633},{"timestamp":1742406900000,"open":1860.6,"high":1861.9,"low":1860.6,"close":1860.7,"volume":0.006434999871999025},{"timestamp":1742406960000,"open":1860.6,"high":1864.7,"low":1860.6,"close":1864.4,"volume":0.006858999840915203},{"timestamp":1742407020000,"open":1864.5,"high":1864.5,"low":1861.1,"close":1861.7,"volume":0.005489999894052744},{"timestamp":1742407080000,"open":1861.6,"high":1862.6,"low":1861,"close":1862.1,"volume":0.007379999849945307},{"timestamp":1742407140000,"open":1862.1,"high":1862.3,"low":1861.1,"close":1862.2,"volume":0.0053369998931884766},{"timestamp":1742407200000,"open":1862.2,"high":1889.8,"low":1855.7,"close":1873.8,"volume":0.01591400057077408},{"timestamp":1742407260000,"open":1873.9,"high":1878.6,"low":1868,"close":1868.4,"volume":0.011242000386118889},{"timestamp":1742407320000,"open":1868.2,"high":1868.3,"low":1861.4,"close":1862,"volume":0.010827000252902508},{"timestamp":1742407380000,"open":1861.9,"high":1867.3,"low":1859.8,"close":1863,"volume":0.011006999760866165},{"timestamp":1742407440000,"open":1863.4,"high":1864.8,"low":1860.1,"close":1860.1,"volume":0.010665000416338444},{"timestamp":1742407500000,"open":1860,"high":1860.4,"low":1851.6,"close":1853.4,"volume":0.010394999757409096},{"timestamp":1742407560000,"open":1853,"high":1853.6,"low":1840.8,"close":1840.8,"volume":0.011253999546170235},{"timestamp":1742407620000,"open":1840.8,"high":1845.4,"low":1834.5,"close":1844.8,"volume":0.012230999767780304},{"timestamp":1742407680000,"open":1844.8,"high":1851,"low":1843.3,"close":1845.1,"volume":0.010746000334620476},{"timestamp":1742407740000,"open":1845.2,"high":1853,"low":1845,"close":1851.8,"volume":0.009846000000834465},{"timestamp":1742407800000,"open":1852.1,"high":1859,"low":1852.1,"close":1858.8,"volume":0.010618999600410461},{"timestamp":1742407860000,"open":1858.7,"high":1864.8,"low":1858.7,"close":1860.4,"volume":0.00978699978441},{"timestamp":1742407920000,"open":1860.4,"high":1864.6,"low":1860.3,"close":1863,"volume":0.010696000419557095},{"timestamp":1742407980000,"open":1862.9,"high":1864.5,"low":1860.6,"close":1861.3,"volume":0.008577000349760056},{"timestamp":1742408040000,"open":1860.8,"high":1862.5,"low":1859.8,"close":1861.8,"volume":0.007739999797195196},{"timestamp":1742408100000,"open":1861.7,"high":1870.2,"low":1861.7,"close":1869.5,"volume":0.009414000436663628},{"timestamp":1742408160000,"open":1869.6,"high":1870.1,"low":1863.4,"close":1866.5,"volume":0.009270000271499157},{"timestamp":1742408220000,"open":1866.4,"high":1868.3,"low":1865.3,"close":1865.6,"volume":0.009180000051856041},{"timestamp":1742408280000,"open":1865.7,"high":1865.9,"low":1863.4,"close":1863.6,"volume":0.008369999937713146},{"timestamp":1742408340000,"open":1863.6,"high":1865.5,"low":1857.9,"close":1857.9,"volume":0.009482000023126602},{"timestamp":1742408400000,"open":1857.6,"high":1859.9,"low":1854.5,"close":1855.5,"volume":0.00902200024574995},{"timestamp":1742408460000,"open":1855.5,"high":1856.7,"low":1852.2,"close":1854.9,"volume":0.008954999968409538},{"timestamp":1742408520000,"open":1855,"high":1859.9,"low":1855,"close":1858.9,"volume":0.008775000460445881},{"timestamp":1742408580000,"open":1858.8,"high":1859.5,"low":1856.7,"close":1857.6,"volume":0.007335000205785036},{"timestamp":1742408640000,"open":1857.1,"high":1858.4,"low":1855.3,"close":1856,"volume":0.00787500012665987},{"timestamp":1742408700000,"open":1855.9,"high":1857.1,"low":1854.5,"close":1854.7,"volume":0.00801900029182434},{"timestamp":1742408760000,"open":1854.8,"high":1856.5,"low":1850.4,"close":1852.6,"volume":0.008460000157356262},{"timestamp":1742408820000,"open":1852.6,"high":1853.6,"low":1852.4,"close":1853.2,"volume":0.00791999977082014},{"timestamp":1742408880000,"open":1853.2,"high":1854,"low":1851,"close":1851.6,"volume":0.007739999797195196},{"timestamp":1742408940000,"open":1851.6,"high":1851.8,"low":1848.2,"close":1851.5,"volume":0.009441000409424305},{"timestamp":1742409000000,"open":1851.5,"high":1858,"low":1851.5,"close":1854.6,"volume":0.009603000245988369},{"timestamp":1742409060000,"open":1855,"high":1860,"low":1855,"close":1860,"volume":0.008144999854266644},{"timestamp":1742409120000,"open":1860,"high":1863.3,"low":1859.8,"close":1862.8,"volume":0.009720000438392162},{"timestamp":1742409180000,"open":1862.3,"high":1863.9,"low":1859,"close":1859,"volume":0.009045000188052654},{"timestamp":1742409240000,"open":1859,"high":1859,"low":1855.3,"close":1857.8,"volume":0.009081000462174416},{"timestamp":1742409300000,"open":1857.9,"high":1859.8,"low":1855.7,"close":1855.7,"volume":0.008009999990463257},{"timestamp":1742409360000,"open":1855.7,"high":1858,"low":1855.2,"close":1855.3,"volume":0.009045000188052654},{"timestamp":1742409420000,"open":1855.4,"high":1857.2,"low":1855.4,"close":1856.7,"volume":0.0075599998235702515},{"timestamp":1742409480000,"open":1856.7,"high":1857.4,"low":1852.9,"close":1854.8,"volume":0.008217000402510166},{"timestamp":1742409540000,"open":1854.8,"high":1855.3,"low":1852.3,"close":1853.5,"volume":0.00823500007390976},{"timestamp":1742409600000,"open":1853.5,"high":1854.2,"low":1850.6,"close":1850.6,"volume":0.009270000271499157},{"timestamp":1742409660000,"open":1850.7,"high":1855.9,"low":1850.7,"close":1854.6,"volume":0.00949500035494566},{"timestamp":1742409720000,"open":1854.6,"high":1856.3,"low":1853.5,"close":1855.5,"volume":0.009180000051856041},{"timestamp":1742409780000,"open":1855.5,"high":1856,"low":1854.1,"close":1855.3,"volume":0.00791999977082014},{"timestamp":1742409840000,"open":1855.2,"high":1856.3,"low":1854.5,"close":1854.8,"volume":0.006974999792873859},{"timestamp":1742409900000,"open":1854.9,"high":1858.7,"low":1854.9,"close":1857.8,"volume":0.008775000460445881},{"timestamp":1742409960000,"open":1857.8,"high":1857.9,"low":1854.6,"close":1855.6,"volume":0.008595000021159649},{"timestamp":1742410020000,"open":1855.6,"high":1856.5,"low":1854.7,"close":1855.3,"volume":0.008775000460445881},{"timestamp":1742410080000,"open":1855.1,"high":1857.8,"low":1855.1,"close":1857.2,"volume":0.0077309999614953995},{"timestamp":1742410140000,"open":1857.3,"high":1858.2,"low":1856.2,"close":1857.1,"volume":0.0077309999614953995},{"timestamp":1742410200000,"open":1857.2,"high":1859.1,"low":1856.7,"close":1858.9,"volume":0.00817199982702732},{"timestamp":1742410260000,"open":1858.8,"high":1862.9,"low":1858.3,"close":1862.7,"volume":0.008073000237345695},{"timestamp":1742410320000,"open":1862.6,"high":1867.7,"low":1862.6,"close":1866.4,"volume":0.008847000077366829},{"timestamp":1742410380000,"open":1866.3,"high":1875.7,"low":1866.3,"close":1875.7,"volume":0.010242000222206116},{"timestamp":1742410440000,"open":1876.3,"high":1876.4,"low":1867.8,"close":1868.9,"volume":0.010017000138759613},{"timestamp":1742410500000,"open":1868.8,"high":1872,"low":1866.6,"close":1871.2,"volume":0.009099000133574009},{"timestamp":1742410560000,"open":1871.6,"high":1875,"low":1871.5,"close":1875,"volume":0.009728999808430672},{"timestamp":1742410620000,"open":1874.9,"high":1877.8,"low":1874.6,"close":1876,"volume":0.009657000191509724},{"timestamp":1742410680000,"open":1875.9,"high":1877.3,"low":1874.1,"close":1875.1,"volume":0.008729999884963036},{"timestamp":1742410740000,"open":1875.2,"high":1878.2,"low":1873.5,"close":1873.5,"volume":0.00949500035494566},{"timestamp":1742410800000,"open":1873.6,"high":1878.4,"low":1873.5,"close":1875.3,"volume":0.010115999728441238},{"timestamp":1742410860000,"open":1875.3,"high":1875.7,"low":1869.9,"close":1870.6,"volume":0.010205999948084354},{"timestamp":1742410920000,"open":1870.5,"high":1871.8,"low":1868.6,"close":1869.1,"volume":0.009170999750494957},{"timestamp":1742410980000,"open":1869,"high":1870.7,"low":1867.1,"close":1869.9,"volume":0.00994499959051609},{"timestamp":1742411040000,"open":1869.8,"high":1870.9,"low":1867.8,"close":1868.1,"volume":0.00994499959051609},{"timestamp":1742411100000,"open":1868.2,"high":1870,"low":1865.5,"close":1869.6,"volume":0.008585999719798565},{"timestamp":1742411160000,"open":1869.6,"high":1874.9,"low":1869.3,"close":1874,"volume":0.009108000434935093},{"timestamp":1742411220000,"open":1873.9,"high":1874.7,"low":1872.6,"close":1873.4,"volume":0.009207000024616718},{"timestamp":1742411280000,"open":1873.4,"high":1875.8,"low":1873.2,"close":1875.7,"volume":0.008352000266313553},{"timestamp":1742411340000,"open":1875.7,"high":1879.2,"low":1875.6,"close":1876.7,"volume":0.009341999888420105},{"timestamp":1742411400000,"open":1876.7,"high":1878.6,"low":1873.1,"close":1874.1,"volume":0.008612999692559242},{"timestamp":1742411460000,"open":1874.1,"high":1876.3,"low":1871.7,"close":1872,"volume":0.009207000024616718},{"timestamp":1742411520000,"open":1872,"high":1872,"low":1868.5,"close":1871,"volume":0.009251999668776989},{"timestamp":1742411580000,"open":1871.1,"high":1871.8,"low":1870.1,"close":1870.5,"volume":0.009180000051856041},{"timestamp":1742411640000,"open":1870.4,"high":1874.7,"low":1870.3,"close":1873.8,"volume":0.008864999748766422},{"timestamp":1742411700000,"open":1873.8,"high":1875,"low":1871.8,"close":1872.6,"volume":0.008144999854266644},{"timestamp":1742411760000,"open":1872.7,"high":1874.1,"low":1871.5,"close":1872.5,"volume":0.008100000210106373},{"timestamp":1742411820000,"open":1872,"high":1873.9,"low":1871.1,"close":1873.3,"volume":0.009584999643266201},{"timestamp":1742411880000,"open":1873.2,"high":1876.6,"low":1873,"close":1873.1,"volume":0.009378000162541866},{"timestamp":1742411940000,"open":1873.1,"high":1875.6,"low":1873.1,"close":1874.6,"volume":0.008820000104606152},{"timestamp":1742412000000,"open":1874.6,"high":1874.7,"low":1867.6,"close":1868.7,"volume":0.008822999894618988},{"timestamp":1742412060000,"open":1868.6,"high":1868.7,"low":1861.5,"close":1864.1,"volume":0.0075599998235702515},{"timestamp":1742412120000,"open":1864.1,"high":1864.5,"low":1862.2,"close":1862.7,"volume":0.008820000104606152},{"timestamp":1742412180000,"open":1862.7,"high":1864.2,"low":1859.6,"close":1864.2,"volume":0.008360999636352062},{"timestamp":1742412240000,"open":1864.2,"high":1864.2,"low":1861.3,"close":1862.1,"volume":0.00863999966531992},{"timestamp":1742412300000,"open":1862.2,"high":1864.1,"low":1861.2,"close":1863,"volume":0.00913500040769577},{"timestamp":1742412360000,"open":1862.9,"high":1863,"low":1859.8,"close":1860,"volume":0.0076500000432133675},{"timestamp":1742412420000,"open":1860,"high":1860,"low":1855.3,"close":1856.2,"volume":0.008433000184595585},{"timestamp":1742412480000,"open":1856.8,"high":1859.9,"low":1855.3,"close":1855.8,"volume":0.008289000019431114},{"timestamp":1742412540000,"open":1855.8,"high":1857.3,"low":1854.4,"close":1857,"volume":0.00827999971807003},{"timestamp":1742412600000,"open":1857.2,"high":1859.9,"low":1856.4,"close":1858.6,"volume":0.008697999641299248},{"timestamp":1742412660000,"open":1858.6,"high":1860.8,"low":1858.4,"close":1858.8,"volume":0.008847000077366829},{"timestamp":1742412720000,"open":1858.8,"high":1861.5,"low":1858.4,"close":1860.2,"volume":0.008369999937713146},{"timestamp":1742412780000,"open":1860.2,"high":1862.5,"low":1860,"close":1860.9,"volume":0.00928799994289875},{"timestamp":1742412840000,"open":1861,"high":1861.5,"low":1858.9,"close":1859.3,"volume":0.009089999832212925},{"timestamp":1742412900000,"open":1859.3,"high":1860.1,"low":1854.7,"close":1854.7,"volume":0.008775000460445881},{"timestamp":1742412960000,"open":1854.6,"high":1859,"low":1854.6,"close":1858.1,"volume":0.008054999634623528},{"timestamp":1742413020000,"open":1858.2,"high":1858.7,"low":1856.2,"close":1857.4,"volume":0.007271999958902597},{"timestamp":1742413080000,"open":1857.5,"high":1861.5,"low":1857.3,"close":1861,"volume":0.007182000204920769},{"timestamp":1742413140000,"open":1861,"high":1861.2,"low":1858.6,"close":1860.4,"volume":0.007155000232160091},{"timestamp":1742413200000,"open":1860.5,"high":1861.8,"low":1859.6,"close":1861.4,"volume":0.006471000146120787},{"timestamp":1742413260000,"open":1861.4,"high":1864.4,"low":1861.3,"close":1864.4,"volume":0.007689999882131815},{"timestamp":1742413320000,"open":1864.3,"high":1865.2,"low":1864.1,"close":1864.3,"volume":0.006930000148713589},{"timestamp":1742413380000,"open":1864.3,"high":1865.9,"low":1862.4,"close":1862.6,"volume":0.006885000038892031},{"timestamp":1742413440000,"open":1862.5,"high":1865.4,"low":1862.5,"close":1864.9,"volume":0.006390000227838755},{"timestamp":1742413500000,"open":1864.9,"high":1865.1,"low":1863.1,"close":1865,"volume":0.006705000065267086},{"timestamp":1742413560000,"open":1864.9,"high":1864.9,"low":1862.4,"close":1863.5,"volume":0.007515000179409981},{"timestamp":1742413620000,"open":1863.5,"high":1864.6,"low":1862.7,"close":1864.6,"volume":0.006794999819248915},{"timestamp":1742413680000,"open":1864.6,"high":1865.8,"low":1862.7,"close":1863.9,"volume":0.007155000232160091},{"timestamp":1742413740000,"open":1863.9,"high":1864.4,"low":1861.7,"close":1862.3,"volume":0.006165000144392252},{"timestamp":1742413800000,"open":1862.4,"high":1862.4,"low":1858.3,"close":1858.3,"volume":0.007586999796330929},{"timestamp":1742413860000,"open":1858.5,"high":1860.3,"low":1857.4,"close":1860,"volume":0.007065000012516975},{"timestamp":1742413920000,"open":1860,"high":1860.5,"low":1859.4,"close":1859.9,"volume":0.005940000060945749},{"timestamp":1742413980000,"open":1860,"high":1862.7,"low":1859.1,"close":1862.3,"volume":0.007002000231295824},{"timestamp":1742414040000,"open":1862.3,"high":1863.1,"low":1862.1,"close":1862.9,"volume":0.005940000060945749},{"timestamp":1742414100000,"open":1862.8,"high":1862.8,"low":1858.2,"close":1858.9,"volume":0.006705000065267086},{"timestamp":1742414160000,"open":1859,"high":1861.1,"low":1858.9,"close":1861.1,"volume":0.005400000140070915},{"timestamp":1742414220000,"open":1861.1,"high":1861.6,"low":1858.3,"close":1858.3,"volume":0.006659999955445528},{"timestamp":1742414280000,"open":1858.4,"high":1860.3,"low":1858.4,"close":1858.8,"volume":0.005940000060945749},{"timestamp":1742414340000,"open":1858.9,"high":1861.7,"low":1858.4,"close":1861.7,"volume":0.008729999884963036},{"timestamp":1742414400000,"open":1861.8,"high":1862.5,"low":1861.6,"close":1862.4,"volume":0.005822999868541956},{"timestamp":1742414460000,"open":1862.2,"high":1862.4,"low":1860.8,"close":1861.5,"volume":0.004860000219196081},{"timestamp":1742414520000,"open":1861.5,"high":1862.9,"low":1861,"close":1862.6,"volume":0.006209999788552523},{"timestamp":1742414580000,"open":1862.6,"high":1866.4,"low":1862.5,"close":1865.6,"volume":0.006002999842166901},{"timestamp":1742414640000,"open":1865.6,"high":1866.6,"low":1865.5,"close":1866.4,"volume":0.005264999810606241},{"timestamp":1742414700000,"open":1866.3,"high":1870.2,"low":1866.3,"close":1869.6,"volume":0.0053460001945495605},{"timestamp":1742414760000,"open":1870,"high":1871.8,"low":1869.2,"close":1869.5,"volume":0.006839999929070473},{"timestamp":1742414820000,"open":1869.6,"high":1871.1,"low":1868.6,"close":1868.6,"volume":0.006074999924749136},{"timestamp":1742414880000,"open":1868.5,"high":1868.7,"low":1867.6,"close":1867.8,"volume":0.005309999920427799},{"timestamp":1742414940000,"open":1867.9,"high":1869.1,"low":1867.8,"close":1868.5,"volume":0.005894999951124191},{"timestamp":1742415000000,"open":1868.5,"high":1868.9,"low":1867.7,"close":1868,"volume":0.0044999998062849045},{"timestamp":1742415060000,"open":1868.1,"high":1870.2,"low":1867.5,"close":1869.6,"volume":0.005669999867677689},{"timestamp":1742415120000,"open":1869.6,"high":1869.8,"low":1867.3,"close":1868,"volume":0.004860000219196081},{"timestamp":1742415180000,"open":1868.4,"high":1869.6,"low":1867.9,"close":1869.5,"volume":0.004724999889731407},{"timestamp":1742415240000,"open":1869.5,"high":1869.7,"low":1867.6,"close":1867.7,"volume":0.004410000052303076},{"timestamp":1742415300000,"open":1868.2,"high":1871.1,"low":1867.8,"close":1871.1,"volume":0.004904999863356352},{"timestamp":1742415360000,"open":1871.1,"high":1873.1,"low":1871,"close":1872.9,"volume":0.004815000109374523},{"timestamp":1742415420000,"open":1872.9,"high":1873.4,"low":1872,"close":1873,"volume":0.005625000223517418},{"timestamp":1742415480000,"open":1873.1,"high":1873.6,"low":1872.7,"close":1873.2,"volume":0.005805000197142363},{"timestamp":1742415540000,"open":1873.1,"high":1873.7,"low":1871.3,"close":1871.7,"volume":0.005355000030249357},{"timestamp":1742415600000,"open":1871.6,"high":1872.8,"low":1871.5,"close":1872.7,"volume":0.004904999863356352},{"timestamp":1742415660000,"open":1872.7,"high":1874.1,"low":1871.5,"close":1871.7,"volume":0.005625000223517418},{"timestamp":1742415720000,"open":1871.7,"high":1872.3,"low":1871.4,"close":1872.2,"volume":0.0044999998062849045},{"timestamp":1742415780000,"open":1872.2,"high":1872.2,"low":1870.2,"close":1870.5,"volume":0.005894999951124191},{"timestamp":1742415840000,"open":1870.5,"high":1872.1,"low":1870.4,"close":1871.2,"volume":0.004275000188499689},{"timestamp":1742415900000,"open":1871.2,"high":1871.6,"low":1871,"close":1871.1,"volume":0.004724999889731407},{"timestamp":1742415960000,"open":1871.1,"high":1872.6,"low":1870.6,"close":1872.6,"volume":0.0046350001357495785},{"timestamp":1742416020000,"open":1872.6,"high":1872.6,"low":1871.5,"close":1872.4,"volume":0.004815000109374523},{"timestamp":1742416080000,"open":1872.3,"high":1873.5,"low":1872.3,"close":1873.5,"volume":0.004995000082999468},{"timestamp":1742416140000,"open":1873,"high":1873.6,"low":1872.3,"close":1872.4,"volume":0.004230000078678131},{"timestamp":1742416200000,"open":1872.3,"high":1872.5,"low":1869.8,"close":1870.4,"volume":0.00558000011369586},{"timestamp":1742416260000,"open":1870.4,"high":1870.5,"low":1869.4,"close":1869.5,"volume":0.004995000082999468},{"timestamp":1742416320000,"open":1869.5,"high":1871.1,"low":1868.7,"close":1870.6,"volume":0.0075599998235702515},{"timestamp":1742416380000,"open":1870.7,"high":1870.7,"low":1869.7,"close":1870.2,"volume":0.004815000109374523},{"timestamp":1742416440000,"open":1870.2,"high":1871.4,"low":1870.1,"close":1871.3,"volume":0.006345000118017197},{"timestamp":1742416500000,"open":1871.4,"high":1872.1,"low":1870.4,"close":1871.5,"volume":0.005355000030249357},{"timestamp":1742416560000,"open":1871.5,"high":1871.6,"low":1870.2,"close":1870.2,"volume":0.004455000162124634},{"timestamp":1742416620000,"open":1870.2,"high":1870.2,"low":1867.9,"close":1868.2,"volume":0.00558000011369586},{"timestamp":1742416680000,"open":1868.2,"high":1869,"low":1868,"close":1868.9,"volume":0.004995000082999468},{"timestamp":1742416740000,"open":1868.9,"high":1868.9,"low":1867.2,"close":1867.9,"volume":0.005714999977499247},{"timestamp":1742416800000,"open":1868,"high":1868.2,"low":1867,"close":1867.2,"volume":0.006029999814927578},{"timestamp":1742416860000,"open":1867.1,"high":1867.3,"low":1865.9,"close":1866.1,"volume":0.004724999889731407},{"timestamp":1742416920000,"open":1866.1,"high":1866.1,"low":1865.2,"close":1865.5,"volume":0.0045900000259280205},{"timestamp":1742416980000,"open":1865.4,"high":1866.3,"low":1865.4,"close":1866.3,"volume":0.005535000003874302},{"timestamp":1742417040000,"open":1866.3,"high":1866.3,"low":1863.5,"close":1864.4,"volume":0.006525000091642141},{"timestamp":1742417100000,"open":1864.4,"high":1864.5,"low":1863.4,"close":1863.6,"volume":0.00558000011369586},{"timestamp":1742417160000,"open":1863.7,"high":1863.8,"low":1862.8,"close":1863.4,"volume":0.004995000082999468},{"timestamp":1742417220000,"open":1863.4,"high":1863.8,"low":1862.8,"close":1863.3,"volume":0.0050849998369812965},{"timestamp":1742417280000,"open":1863.4,"high":1863.8,"low":1863.2,"close":1863.4,"volume":0.004410000052303076},{"timestamp":1742417340000,"open":1863.4,"high":1863.4,"low":1861.3,"close":1861.3,"volume":0.004364999942481518},{"timestamp":1742417400000,"open":1861.4,"high":1862.8,"low":1861.2,"close":1862.5,"volume":0.006300000008195639},{"timestamp":1742417460000,"open":1862.7,"high":1862.7,"low":1861.7,"close":1861.7,"volume":0.0045900000259280205},{"timestamp":1742417520000,"open":1861.7,"high":1861.8,"low":1860.6,"close":1861.4,"volume":0.005535000003874302},{"timestamp":1742417580000,"open":1861.3,"high":1861.4,"low":1860.4,"close":1861.3,"volume":0.004050000105053186},{"timestamp":1742417640000,"open":1861.3,"high":1861.4,"low":1860.7,"close":1860.8,"volume":0.004410000052303076},{"timestamp":1742417700000,"open":1860.8,"high":1860.8,"low":1858.8,"close":1859.7,"volume":0.005760000087320805},{"timestamp":1742417760000,"open":1859.6,"high":1861,"low":1859.6,"close":1860.1,"volume":0.006209999788552523},{"timestamp":1742417820000,"open":1860.1,"high":1862.3,"low":1860.1,"close":1862.3,"volume":0.005535000003874302},{"timestamp":1742417880000,"open":1862.2,"high":1863,"low":1862,"close":1862.7,"volume":0.006479999981820583},{"timestamp":1742417940000,"open":1862.7,"high":1864.2,"low":1862.6,"close":1864.1,"volume":0.006345000118017197},{"timestamp":1742418000000,"open":1863.8,"high":1865.2,"low":1863.1,"close":1865.2,"volume":0.006120000034570694},{"timestamp":1742418060000,"open":1865.2,"high":1865.2,"low":1864.3,"close":1865.1,"volume":0.005535000003874302},{"timestamp":1742418120000,"open":1865.1,"high":1866.6,"low":1865,"close":1865.2,"volume":0.005894999951124191},{"timestamp":1742418180000,"open":1865.3,"high":1868.3,"low":1865.3,"close":1868.1,"volume":0.005355000030249357},{"timestamp":1742418240000,"open":1868.1,"high":1868.1,"low":1866.3,"close":1867.1,"volume":0.004769999999552965},{"timestamp":1742418300000,"open":1867.1,"high":1867.8,"low":1866.8,"close":1867.7,"volume":0.0052200001664459705},{"timestamp":1742418360000,"open":1867.8,"high":1867.9,"low":1866.4,"close":1867.1,"volume":0.004410000052303076},{"timestamp":1742418420000,"open":1867.1,"high":1867.9,"low":1866.5,"close":1867.6,"volume":0.004815000109374523},{"timestamp":1742418480000,"open":1867.6,"high":1870.3,"low":1867.5,"close":1869.2,"volume":0.006115000229328871},{"timestamp":1742418540000,"open":1869.1,"high":1870.1,"low":1869.1,"close":1870,"volume":0.0031950001139193773},{"timestamp":1742418600000,"open":1870.1,"high":1870.1,"low":1868.2,"close":1869.2,"volume":0.004815000109374523},{"timestamp":1742418660000,"open":1869.8,"high":1869.9,"low":1868.4,"close":1868.9,"volume":0.004184999968856573},{"timestamp":1742418720000,"open":1869,"high":1870.6,"low":1868.4,"close":1870.6,"volume":0.004707000218331814},{"timestamp":1742418780000,"open":1870.5,"high":1872.1,"low":1870.5,"close":1871.6,"volume":0.004004999995231628},{"timestamp":1742418840000,"open":1871.6,"high":1872.6,"low":1871.5,"close":1871.8,"volume":0.0050849998369812965},{"timestamp":1742418900000,"open":1871.9,"high":1872.5,"low":1871.6,"close":1871.9,"volume":0.006659999955445528},{"timestamp":1742418960000,"open":1871.8,"high":1871.9,"low":1869.9,"close":1869.9,"volume":0.005940000060945749},{"timestamp":1742419020000,"open":1869.9,"high":1872.5,"low":1869.9,"close":1872.4,"volume":0.005805000197142363},{"timestamp":1742419080000,"open":1872.5,"high":1872.5,"low":1871.7,"close":1872.4,"volume":0.004679999779909849},{"timestamp":1742419140000,"open":1872.4,"high":1873,"low":1872,"close":1872.1,"volume":0.004230000078678131},{"timestamp":1742419200000,"open":1872.1,"high":1872.8,"low":1872.1,"close":1872.7,"volume":0.0029700000304728746},{"timestamp":1742419260000,"open":1872.6,"high":1872.8,"low":1871.1,"close":1872.8,"volume":0.004904999863356352},{"timestamp":1742419320000,"open":1872.8,"high":1873.2,"low":1872.7,"close":1872.7,"volume":0.0035099999513477087},{"timestamp":1742419380000,"open":1872.8,"high":1874.3,"low":1872.7,"close":1874.3,"volume":0.0036720000207424164},{"timestamp":1742419440000,"open":1874.3,"high":1874.3,"low":1871.7,"close":1871.9,"volume":0.0051750000566244125},{"timestamp":1742419500000,"open":1871.9,"high":1872.3,"low":1870.5,"close":1872,"volume":0.005489999894052744},{"timestamp":1742419560000,"open":1872,"high":1872,"low":1868.7,"close":1869.9,"volume":0.004004999995231628},{"timestamp":1742419620000,"open":1870,"high":1870.3,"low":1868.9,"close":1870.1,"volume":0.0034199999645352364},{"timestamp":1742419680000,"open":1870.1,"high":1871.4,"low":1870.1,"close":1870.9,"volume":0.0031049998942762613},{"timestamp":1742419740000,"open":1870.9,"high":1870.9,"low":1870.2,"close":1870.4,"volume":0.002474999986588955},{"timestamp":1742419800000,"open":1870.3,"high":1870.7,"low":1869.4,"close":1870.6,"volume":0.0034199999645352364},{"timestamp":1742419860000,"open":1870.8,"high":1871.4,"low":1870.4,"close":1870.4,"volume":0.002205000026151538},{"timestamp":1742419920000,"open":1870.4,"high":1871.2,"low":1870,"close":1871.2,"volume":0.0018449999624863267},{"timestamp":1742419980000,"open":1871.2,"high":1873.7,"low":1871.2,"close":1872.6,"volume":0.0028349999338388443},{"timestamp":1742420040000,"open":1872.2,"high":1873,"low":1872,"close":1873,"volume":0.0023849999997764826},{"timestamp":1742420100000,"open":1872.5,"high":1873.3,"low":1872.4,"close":1872.8,"volume":0.0029249999206513166},{"timestamp":1742420160000,"open":1872.7,"high":1872.8,"low":1871.1,"close":1872.5,"volume":0.0031950001139193773},{"timestamp":1742420220000,"open":1872.6,"high":1872.6,"low":1871,"close":1871,"volume":0.003060000017285347},{"timestamp":1742420280000,"open":1871.1,"high":1871.5,"low":1870.8,"close":1871.4,"volume":0.00395999988541007},{"timestamp":1742420340000,"open":1871.5,"high":1871.6,"low":1871,"close":1871.4,"volume":0.001979999942705035},{"timestamp":1742420400000,"open":1871.4,"high":1872.1,"low":1869.2,"close":1869.2,"volume":0.0034650000743567944},{"timestamp":1742420460000,"open":1869.4,"high":1869.5,"low":1869,"close":1869.5,"volume":0.003645000047981739},{"timestamp":1742420520000,"open":1869.5,"high":1869.5,"low":1868,"close":1868,"volume":0.0035550000611692667},{"timestamp":1742420580000,"open":1868.2,"high":1868.2,"low":1865.6,"close":1866.5,"volume":0.0045449999161064625},{"timestamp":1742420640000,"open":1866.6,"high":1866.7,"low":1865.7,"close":1865.7,"volume":0.0023399998899549246},{"timestamp":1742420700000,"open":1865.8,"high":1867.8,"low":1865.8,"close":1867.2,"volume":0.004815000109374523},{"timestamp":1742420760000,"open":1867.2,"high":1867.8,"low":1866.7,"close":1867.3,"volume":0.003869999898597598},{"timestamp":1742420820000,"open":1867.2,"high":1867.4,"low":1865.8,"close":1866.5,"volume":0.0035099999513477087},{"timestamp":1742420880000,"open":1866.4,"high":1868.5,"low":1866.4,"close":1868,"volume":0.0038880000356584787},{"timestamp":1742420940000,"open":1868,"high":1872,"low":1867.9,"close":1872,"volume":0.00570600014179945},{"timestamp":1742421000000,"open":1872,"high":1872,"low":1869.9,"close":1870.3,"volume":0.004050000105053186},{"timestamp":1742421060000,"open":1870.2,"high":1870.4,"low":1869.4,"close":1869.4,"volume":0.0021150000393390656},{"timestamp":1742421120000,"open":1869.5,"high":1869.5,"low":1868.2,"close":1868.9,"volume":0.0029700000304728746},{"timestamp":1742421180000,"open":1869,"high":1869,"low":1868.4,"close":1868.5,"volume":0.0015300000086426735},{"timestamp":1742421240000,"open":1868.4,"high":1869.7,"low":1868.3,"close":1868.4,"volume":0.003014999907463789},{"timestamp":1742421300000,"open":1868.4,"high":1868.4,"low":1866.3,"close":1867,"volume":0.0035099999513477087},{"timestamp":1742421360000,"open":1867.1,"high":1868.6,"low":1866.2,"close":1866.3,"volume":0.0035099999513477087},{"timestamp":1742421420000,"open":1866.3,"high":1867.4,"low":1866.2,"close":1867.3,"volume":0.0025649999734014273},{"timestamp":1742421480000,"open":1867.4,"high":1869.1,"low":1867.4,"close":1869.1,"volume":0.0031049998942762613},{"timestamp":1742421540000,"open":1869.1,"high":1870.1,"low":1866.4,"close":1869.4,"volume":0.00494999997317791},{"timestamp":1742421600000,"open":1869.4,"high":1871.5,"low":1868.6,"close":1869.7,"volume":0.0037950000260025263},{"timestamp":1742421660000,"open":1869.2,"high":1869.5,"low":1866.5,"close":1867.7,"volume":0.0026400000788271427},{"timestamp":1742421720000,"open":1867.8,"high":1868.9,"low":1867,"close":1868.4,"volume":0.0028800000436604023},{"timestamp":1742421780000,"open":1868.3,"high":1868.8,"low":1867.6,"close":1868.4,"volume":0.0012000000569969416},{"timestamp":1742421840000,"open":1868.7,"high":1869.5,"low":1867.6,"close":1868.2,"volume":0.005807999987155199},{"timestamp":1742421900000,"open":1867.6,"high":1869,"low":1867.1,"close":1867.3,"volume":0.005444999784231186},{"timestamp":1742421960000,"open":1867.3,"high":1869.1,"low":1867.3,"close":1869.1,"volume":0.003869999898597598},{"timestamp":1742422020000,"open":1869.1,"high":1869.1,"low":1868.4,"close":1868.9,"volume":0.005264999810606241},{"timestamp":1742422080000,"open":1868.8,"high":1868.9,"low":1868.3,"close":1868.8,"volume":0.003645000047981739},{"timestamp":1742422140000,"open":1868.8,"high":1868.8,"low":1867.2,"close":1867.4,"volume":0.0031500000040978193},{"timestamp":1742422200000,"open":1867.4,"high":1867.7,"low":1865.8,"close":1867.7,"volume":0.004149000160396099},{"timestamp":1742422260000,"open":1867.6,"high":1868.2,"low":1867.6,"close":1868.1,"volume":0.003599999938160181},{"timestamp":1742422320000,"open":1868.1,"high":1868.1,"low":1866.5,"close":1867.6,"volume":0.0046350001357495785},{"timestamp":1742422380000,"open":1867.5,"high":1867.6,"low":1867.4,"close":1867.6,"volume":0.003014999907463789},{"timestamp":1742422440000,"open":1867.6,"high":1868.8,"low":1867.5,"close":1868.8,"volume":0.0024480000138282776},{"timestamp":1742422500000,"open":1868.8,"high":1870.3,"low":1868.7,"close":1869.6,"volume":0.005156999919563532},{"timestamp":1742422560000,"open":1869.6,"high":1869.9,"low":1867.5,"close":1868.1,"volume":0.005282999947667122},{"timestamp":1742422620000,"open":1868.1,"high":1870.2,"low":1868.1,"close":1869.3,"volume":0.004769999999552965},{"timestamp":1742422680000,"open":1869.8,"high":1869.8,"low":1867.3,"close":1867.4,"volume":0.006254999898374081},{"timestamp":1742422740000,"open":1867.4,"high":1867.8,"low":1865.4,"close":1867.2,"volume":0.006434999871999025},{"timestamp":1742422800000,"open":1867.2,"high":1867.3,"low":1866.3,"close":1866.6,"volume":0.006120000034570694},{"timestamp":1742422860000,"open":1866.5,"high":1867.2,"low":1864.9,"close":1865.5,"volume":0.005535000003874302},{"timestamp":1742422920000,"open":1865.5,"high":1865.5,"low":1864.7,"close":1865.3,"volume":0.005985000170767307},{"timestamp":1742422980000,"open":1865.4,"high":1866.1,"low":1865.3,"close":1866.1,"volume":0.0051299999468028545},{"timestamp":1742423040000,"open":1866,"high":1866.2,"low":1865.6,"close":1866.1,"volume":0.0045449999161064625},{"timestamp":1742423100000,"open":1866.2,"high":1866.7,"low":1866.1,"close":1866.2,"volume":0.005400000140070915},{"timestamp":1742423160000,"open":1866.2,"high":1866.2,"low":1865.6,"close":1865.7,"volume":0.0045900000259280205},{"timestamp":1742423220000,"open":1865.6,"high":1866.2,"low":1865.4,"close":1865.7,"volume":0.0046350001357495785},{"timestamp":1742423280000,"open":1865.6,"high":1866.2,"low":1865.4,"close":1865.6,"volume":0.0046350001357495785},{"timestamp":1742423340000,"open":1865.6,"high":1865.7,"low":1865.3,"close":1865.6,"volume":0.00395999988541007},{"timestamp":1742423400000,"open":1866,"high":1866.3,"low":1865,"close":1866.3,"volume":0.005355000030249357},{"timestamp":1742423460000,"open":1866.2,"high":1866.5,"low":1865.7,"close":1865.7,"volume":0.005198999773710966},{"timestamp":1742423520000,"open":1865.5,"high":1867.7,"low":1865.3,"close":1867.7,"volume":0.004110000096261501},{"timestamp":1742423580000,"open":1867.7,"high":1870.4,"low":1867.7,"close":1870.2,"volume":0.005319000221788883},{"timestamp":1742423640000,"open":1870.3,"high":1870.4,"low":1869.7,"close":1870.3,"volume":0.004184999968856573},{"timestamp":1742423700000,"open":1870.3,"high":1871.6,"low":1870.2,"close":1871.5,"volume":0.0030960000585764647},{"timestamp":1742423760000,"open":1871.5,"high":1873.7,"low":1871.4,"close":1873.6,"volume":0.005156999919563532},{"timestamp":1742423820000,"open":1873.6,"high":1873.8,"low":1873,"close":1873.8,"volume":0.0046350001357495785},{"timestamp":1742423880000,"open":1873.8,"high":1875.7,"low":1873.3,"close":1875.6,"volume":0.005040000192821026},{"timestamp":1742423940000,"open":1875.7,"high":1875.7,"low":1874.1,"close":1874.2,"volume":0.004904999863356352},{"timestamp":1742424000000,"open":1874.1,"high":1874.8,"low":1873.8,"close":1874.1,"volume":0.0050849998369812965},{"timestamp":1742424060000,"open":1874.1,"high":1877.4,"low":1874.1,"close":1877.4,"volume":0.00595800019800663},{"timestamp":1742424120000,"open":1877.5,"high":1880.7,"low":1877.4,"close":1880.6,"volume":0.007532999850809574},{"timestamp":1742424180000,"open":1880.7,"high":1883.2,"low":1879.8,"close":1880.1,"volume":0.00737100001424551},{"timestamp":1742424240000,"open":1880.5,"high":1883.2,"low":1879.8,"close":1880.7,"volume":0.007182000204920769},{"timestamp":1742424300000,"open":1880.8,"high":1884.3,"low":1880.7,"close":1882.6,"volume":0.00774900009855628},{"timestamp":1742424360000,"open":1882.6,"high":1883.2,"low":1879,"close":1879.8,"volume":0.006570000201463699},{"timestamp":1742424420000,"open":1879.8,"high":1879.9,"low":1878.3,"close":1879.6,"volume":0.006434999871999025},{"timestamp":1742424480000,"open":1879.7,"high":1881.5,"low":1878.9,"close":1880.8,"volume":0.006659999955445528},{"timestamp":1742424540000,"open":1880.7,"high":1881.8,"low":1880.6,"close":1881.3,"volume":0.005309999920427799},{"timestamp":1742424600000,"open":1881.3,"high":1881.8,"low":1879.5,"close":1880.4,"volume":0.006209999788552523},{"timestamp":1742424660000,"open":1879.9,"high":1880.7,"low":1878.6,"close":1880.4,"volume":0.006543000228703022},{"timestamp":1742424720000,"open":1880.5,"high":1880.5,"low":1878.6,"close":1878.9,"volume":0.00545400008559227},{"timestamp":1742424780000,"open":1879,"high":1879.6,"low":1878.7,"close":1878.7,"volume":0.006074999924749136},{"timestamp":1742424840000,"open":1878.7,"high":1878.7,"low":1876.3,"close":1877.8,"volume":0.006227999925613403},{"timestamp":1742424900000,"open":1877.8,"high":1878.4,"low":1876.8,"close":1877,"volume":0.006254999898374081},{"timestamp":1742424960000,"open":1877.3,"high":1878.4,"low":1876.7,"close":1878.3,"volume":0.006120000034570694},{"timestamp":1742425020000,"open":1878.3,"high":1878.5,"low":1876.4,"close":1877.5,"volume":0.005408999975770712},{"timestamp":1742425080000,"open":1877.5,"high":1877.7,"low":1876.6,"close":1876.7,"volume":0.006165000144392252},{"timestamp":1742425140000,"open":1876.7,"high":1877.8,"low":1876.7,"close":1877,"volume":0.005849999841302633},{"timestamp":1742425200000,"open":1877,"high":1878.4,"low":1876.6,"close":1876.7,"volume":0.006570000201463699},{"timestamp":1742425260000,"open":1876.6,"high":1878.1,"low":1876.6,"close":1878.1,"volume":0.005237999837845564},{"timestamp":1742425320000,"open":1878.1,"high":1879.3,"low":1877.9,"close":1877.9,"volume":0.006147000007331371},{"timestamp":1742425380000,"open":1878.1,"high":1879.1,"low":1877.2,"close":1878.9,"volume":0.005166000220924616},{"timestamp":1742425440000,"open":1878.9,"high":1880.7,"low":1878.8,"close":1880.2,"volume":0.005138999782502651},{"timestamp":1742425500000,"open":1880.2,"high":1880.3,"low":1878.2,"close":1878.2,"volume":0.005535000003874302},{"timestamp":1742425560000,"open":1878.2,"high":1878.4,"low":1877,"close":1877.3,"volume":0.006570000201463699},{"timestamp":1742425620000,"open":1877.4,"high":1878.1,"low":1875.2,"close":1876.5,"volume":0.0063229999504983425},{"timestamp":1742425680000,"open":1876.6,"high":1877.2,"low":1876.1,"close":1876.2,"volume":0.0050849998369812965},{"timestamp":1742425740000,"open":1876.3,"high":1878.7,"low":1876.1,"close":1878.6,"volume":0.0053369998931884766},{"timestamp":1742425800000,"open":1878.6,"high":1878.7,"low":1876,"close":1877.7,"volume":0.004860000219196081},{"timestamp":1742425860000,"open":1877.6,"high":1877.8,"low":1875.9,"close":1876.3,"volume":0.004904999863356352},{"timestamp":1742425920000,"open":1876.3,"high":1876.4,"low":1874.4,"close":1876.3,"volume":0.0032130000181496143},{"timestamp":1742425980000,"open":1876.1,"high":1877,"low":1873.6,"close":1873.7,"volume":0.005462999921292067},{"timestamp":1742426040000,"open":1873.7,"high":1874.2,"low":1872.3,"close":1872.7,"volume":0.001395000028423965},{"timestamp":1742426100000,"open":1872.6,"high":1874,"low":1871.3,"close":1872.7,"volume":0.0021780000533908606},{"timestamp":1742426160000,"open":1872.7,"high":1873,"low":1871.9,"close":1872.5,"volume":0.004769999999552965},{"timestamp":1742426220000,"open":1872.6,"high":1872.6,"low":1871,"close":1871.7,"volume":0.0045449999161064625},{"timestamp":1742426280000,"open":1871.6,"high":1871.9,"low":1870.8,"close":1871.4,"volume":0.0051750000566244125},{"timestamp":1742426340000,"open":1871.4,"high":1871.9,"low":1870.7,"close":1871.8,"volume":0.005264999810606241},{"timestamp":1742426400000,"open":1871.8,"high":1873.6,"low":1871.7,"close":1873.6,"volume":0.0050940001383423805},{"timestamp":1742426460000,"open":1873.6,"high":1874.4,"low":1873.5,"close":1874.4,"volume":0.00431999983265996},{"timestamp":1742426520000,"open":1874.3,"high":1875.2,"low":1874.3,"close":1875.2,"volume":0.003914999775588512},{"timestamp":1742426580000,"open":1875.2,"high":1875.9,"low":1874.8,"close":1875.5,"volume":0.003932999912649393},{"timestamp":1742426640000,"open":1875.4,"high":1875.5,"low":1874.8,"close":1874.8,"volume":0.004724999889731407},{"timestamp":1742426700000,"open":1874.7,"high":1876.1,"low":1874.5,"close":1875.3,"volume":0.006453000009059906},{"timestamp":1742426760000,"open":1875.4,"high":1878.1,"low":1875.3,"close":1878.1,"volume":0.005948999896645546},{"timestamp":1742426820000,"open":1878.7,"high":1879.1,"low":1878.2,"close":1878.2,"volume":0.0046350001357495785},{"timestamp":1742426880000,"open":1877.8,"high":1878.7,"low":1877.7,"close":1878.5,"volume":0.004995000082999468},{"timestamp":1742426940000,"open":1878.6,"high":1878.6,"low":1877.9,"close":1878.5,"volume":0.0051299999468028545},{"timestamp":1742427000000,"open":1878.4,"high":1878.5,"low":1876.4,"close":1877.1,"volume":0.006525000091642141},{"timestamp":1742427060000,"open":1877.1,"high":1877.7,"low":1877.1,"close":1877.4,"volume":0.006093000061810017},{"timestamp":1742427120000,"open":1877.5,"high":1884.4,"low":1877.4,"close":1883.7,"volume":0.007104999851435423},{"timestamp":1742427180000,"open":1883.6,"high":1886.6,"low":1883.5,"close":1884.2,"volume":0.0067900000140070915},{"timestamp":1742427240000,"open":1884.3,"high":1885,"low":1883.7,"close":1883.7,"volume":0.0050849998369812965},{"timestamp":1742427300000,"open":1883.7,"high":1883.7,"low":1881.4,"close":1882.5,"volume":0.005625000223517418},{"timestamp":1742427360000,"open":1882.4,"high":1883.8,"low":1881.8,"close":1883.3,"volume":0.005499000195413828},{"timestamp":1742427420000,"open":1883.2,"high":1885.8,"low":1883.2,"close":1885.7,"volume":0.005462999921292067},{"timestamp":1742427480000,"open":1885.8,"high":1890.1,"low":1885.7,"close":1889.4,"volume":0.007550000213086605},{"timestamp":1742427540000,"open":1889.2,"high":1890,"low":1886.5,"close":1887.2,"volume":0.006353999953716993},{"timestamp":1742427600000,"open":1887.3,"high":1889.1,"low":1886,"close":1889,"volume":0.005535000003874302},{"timestamp":1742427660000,"open":1889.1,"high":1891.2,"low":1889.1,"close":1891.1,"volume":0.00636299978941679},{"timestamp":1742427720000,"open":1891.1,"high":1891.3,"low":1890,"close":1891.3,"volume":0.006029999814927578},{"timestamp":1742427780000,"open":1891.3,"high":1895.2,"low":1891.3,"close":1892.4,"volume":0.006723000202327967},{"timestamp":1742427840000,"open":1892.4,"high":1892.9,"low":1890.3,"close":1890.5,"volume":0.005903999786823988},{"timestamp":1742427900000,"open":1890.6,"high":1890.6,"low":1887.8,"close":1888,"volume":0.006254999898374081},{"timestamp":1742427960000,"open":1888.6,"high":1888.7,"low":1887.6,"close":1887.7,"volume":0.005669999867677689},{"timestamp":1742428020000,"open":1887.7,"high":1888.8,"low":1887.4,"close":1887.9,"volume":0.006273000035434961},{"timestamp":1742428080000,"open":1887.9,"high":1888.9,"low":1887.9,"close":1888.5,"volume":0.005994000006467104},{"timestamp":1742428140000,"open":1888.5,"high":1889.4,"low":1887.7,"close":1887.8,"volume":0.006165000144392252},{"timestamp":1742428200000,"open":1887.7,"high":1887.7,"low":1885.3,"close":1885.8,"volume":0.005859000142663717},{"timestamp":1742428260000,"open":1885.8,"high":1887.3,"low":1885.5,"close":1885.7,"volume":0.0049230000004172325},{"timestamp":1742428320000,"open":1885.6,"high":1885.8,"low":1883.7,"close":1885.8,"volume":0.005561999976634979},{"timestamp":1742428380000,"open":1885.8,"high":1886.1,"low":1884.1,"close":1885.5,"volume":0.0050849998369812965},{"timestamp":1742428440000,"open":1885.5,"high":1886.3,"low":1883.9,"close":1884,"volume":0.004176000133156776},{"timestamp":1742428500000,"open":1884.1,"high":1885.6,"low":1883.1,"close":1883.9,"volume":0.0036989999935030937},{"timestamp":1742428560000,"open":1883.8,"high":1884.5,"low":1883.7,"close":1883.9,"volume":0.004139999859035015},{"timestamp":1742428620000,"open":1883.9,"high":1884.5,"low":1883.7,"close":1884,"volume":0.0050849998369812965},{"timestamp":1742428680000,"open":1884,"high":1884,"low":1883.2,"close":1883.5,"volume":0.005309999920427799},{"timestamp":1742428740000,"open":1883.4,"high":1883.7,"low":1883.2,"close":1883.3,"volume":0.004679999779909849}]