[{"timestamp":1742342400000,"open":1928.3,"high":1929.3,"low":1927.8,"close":1927.9,"volume":0.002193999942392111},{"timestamp":1742342460000,"open":1927.8,"high":1927.8,"low":1926.5,"close":1926.6,"volume":0.0009120000177063048},{"timestamp":1742342520000,"open":1926.7,"high":1927.5,"low":1926.3,"close":1927.4,"volume":0.0009500000160187483},{"timestamp":1742342580000,"open":1927.3,"high":1927.5,"low":1925.9,"close":1926.1,"volume":0.0012890000361949205},{"timestamp":1742342640000,"open":1925.9,"high":1927.6,"low":1925.9,"close":1927.1,"volume":0.0017940000398084521},{"timestamp":1742342700000,"open":1927,"high":1929.2,"low":1927,"close":1928.5,"volume":0.0016339999856427312},{"timestamp":1742342760000,"open":1928.4,"high":1929.9,"low":1928.4,"close":1929.7,"volume":0.0016420000465586782},{"timestamp":1742342820000,"open":1929.6,"high":1929.9,"low":1929.1,"close":1929.3,"volume":0.0015200000489130616},{"timestamp":1742342880000,"open":1929.4,"high":1931.1,"low":1928.4,"close":1931.1,"volume":0.004947999957948923},{"timestamp":1742342940000,"open":1931.1,"high":1931.6,"low":1930.5,"close":1931.2,"volume":0.0016339999856427312},{"timestamp":1742343000000,"open":1931.1,"high":1932.1,"low":1930.4,"close":1930.8,"volume":0.0029150000773370266},{"timestamp":1742343060000,"open":1930.7,"high":1931.7,"low":1930.6,"close":1930.7,"volume":0.0018619999755173922},{"timestamp":1742343120000,"open":1930.8,"high":1931.1,"low":1930,"close":1930.1,"volume":0.0015770000172778964},{"timestamp":1742343180000,"open":1930,"high":1930.6,"low":1929.4,"close":1930.4,"volume":0.001538999960757792},{"timestamp":1742343240000,"open":1930.3,"high":1931,"low":1930.3,"close":1930.7,"volume":0.001699000014923513},{"timestamp":1742343300000,"open":1930.8,"high":1932,"low":1930.7,"close":1931.8,"volume":0.0021089999936521053},{"timestamp":1742343360000,"open":1931.7,"high":1933.7,"low":1931.7,"close":1931.9,"volume":0.003949000034481287},{"timestamp":1742343420000,"open":1932.1,"high":1932.8,"low":1931.4,"close":1931.6,"volume":0.0033680000342428684},{"timestamp":1742343480000,"open":1931.7,"high":1931.8,"low":1929.2,"close":1930.3,"volume":0.0016339999856427312},{"timestamp":1742343540000,"open":1930.4,"high":1931.4,"low":1930.3,"close":1930.8,"volume":0.00184299994725734},{"timestamp":1742343600000,"open":1930.7,"high":1931.7,"low":1929.8,"close":1931.3,"volume":0.0024399999529123306},{"timestamp":1742343660000,"open":1931.4,"high":1931.7,"low":1930.6,"close":1931,"volume":0.0017480000387877226},{"timestamp":1742343720000,"open":1931.1,"high":1933.4,"low":1931,"close":1932.5,"volume":0.002781999995931983},{"timestamp":1742343780000,"open":1932.6,"high":1932.6,"low":1931.5,"close":1931.7,"volume":0.003872999921441078},{"timestamp":1742343840000,"open":1931.8,"high":1932.5,"low":1930.5,"close":1931.6,"volume":0.002242000075057149},{"timestamp":1742343900000,"open":1931.7,"high":1935.1,"low":1931.7,"close":1934.8,"volume":0.008332000114023685},{"timestamp":1742343960000,"open":1934.9,"high":1935.8,"low":1934.1,"close":1934.7,"volume":0.0051910001784563065},{"timestamp":1742344020000,"open":1934.6,"high":1935.7,"low":1933.9,"close":1935.3,"volume":0.0021279999054968357},{"timestamp":1742344080000,"open":1935.4,"high":1936.3,"low":1935.3,"close":1935.9,"volume":0.0026599999982863665},{"timestamp":1742344140000,"open":1936,"high":1936.8,"low":1934.8,"close":1934.9,"volume":0.002185000106692314},{"timestamp":1742344200000,"open":1934.8,"high":1938.8,"low":1934.8,"close":1938.6,"volume":0.01579499989748001},{"timestamp":1742344260000,"open":1938.8,"high":1941.9,"low":1938.7,"close":1941.6,"volume":0.005425000097602606},{"timestamp":1742344320000,"open":1941.4,"high":1943.3,"low":1938.9,"close":1939.3,"volume":0.007486000191420317},{"timestamp":1742344380000,"open":1939.1,"high":1940.6,"low":1938.8,"close":1939.9,"volume":0.0025730000343173742},{"timestamp":1742344440000,"open":1939.8,"high":1940.3,"low":1937.1,"close":1937.4,"volume":0.0021250001154839993},{"timestamp":1742344500000,"open":1937.5,"high":1942.3,"low":1937.5,"close":1941.6,"volume":0.009162000380456448},{"timestamp":1742344560000,"open":1941.7,"high":1942.5,"low":1940.8,"close":1940.8,"volume":0.0029060000088065863},{"timestamp":1742344620000,"open":1940.9,"high":1941.5,"low":1939.8,"close":1939.9,"volume":0.0019660000689327717},{"timestamp":1742344680000,"open":1940,"high":1940.7,"low":1939.2,"close":1940.1,"volume":0.0034940000623464584},{"timestamp":1742344740000,"open":1940.2,"high":1940.2,"low":1937.8,"close":1938.2,"volume":0.0018619999755173922},{"timestamp":1742344800000,"open":1938.3,"high":1939,"low":1937.3,"close":1937.7,"volume":0.004641000181436539},{"timestamp":1742344860000,"open":1937.9,"high":1940.1,"low":1937.8,"close":1940.1,"volume":0.0035689999349415302},{"timestamp":1742344920000,"open":1940,"high":1940.1,"low":1937,"close":1937,"volume":0.0020039998926222324},{"timestamp":1742344980000,"open":1937.2,"high":1937.2,"low":1935.5,"close":1936,"volume":0.0014819999923929572},{"timestamp":1742345040000,"open":1935.9,"high":1936.2,"low":1935.1,"close":1935.5,"volume":0.0020890000741928816},{"timestamp":1742345100000,"open":1935.6,"high":1937.5,"low":1935.5,"close":1937.5,"volume":0.0034169999416917562},{"timestamp":1742345160000,"open":1937.4,"high":1943.6,"low":1937.3,"close":1943.6,"volume":0.01447299961000681},{"timestamp":1742345220000,"open":1943.5,"high":1945.6,"low":1942.9,"close":1945,"volume":0.0038739999290555716},{"timestamp":1742345280000,"open":1944.9,"high":1945.5,"low":1942.7,"close":1943,"volume":0.003918999806046486},{"timestamp":1742345340000,"open":1942.9,"high":1943,"low":1941.4,"close":1941.5,"volume":0.0018240000354126096},{"timestamp":1742345400000,"open":1941.6,"high":1943,"low":1941.5,"close":1942.3,"volume":0.00406000018119812},{"timestamp":1742345460000,"open":1942.4,"high":1943.7,"low":1942,"close":1943.3,"volume":0.002764000091701746},{"timestamp":1742345520000,"open":1943.2,"high":1945.2,"low":1942.7,"close":1943.5,"volume":0.004592999815940857},{"timestamp":1742345580000,"open":1943.4,"high":1943.4,"low":1941.8,"close":1942.2,"volume":0.002764000091701746},{"timestamp":1742345640000,"open":1942.4,"high":1942.4,"low":1940.6,"close":1940.6,"volume":0.0034759999252855778},{"timestamp":1742345700000,"open":1940.5,"high":1941.5,"low":1939.7,"close":1939.8,"volume":0.0037879999727010727},{"timestamp":1742345760000,"open":1939.9,"high":1941.4,"low":1939.6,"close":1941.3,"volume":0.00216599996201694},{"timestamp":1742345820000,"open":1941.2,"high":1941.3,"low":1938.8,"close":1939.4,"volume":0.001310999970883131},{"timestamp":1742345880000,"open":1939.3,"high":1940.7,"low":1939,"close":1940.7,"volume":0.0019950000569224358},{"timestamp":1742345940000,"open":1940.8,"high":1942.2,"low":1940.2,"close":1942,"volume":0.002394000068306923},{"timestamp":1742346000000,"open":1941.9,"high":1943.8,"low":1941.9,"close":1943.3,"volume":0.00216599996201694},{"timestamp":1742346060000,"open":1943.2,"high":1943.2,"low":1940.4,"close":1940.5,"volume":0.001917000045068562},{"timestamp":1742346120000,"open":1940.6,"high":1941.5,"low":1940.3,"close":1940.7,"volume":0.00184299994725734},{"timestamp":1742346180000,"open":1940.6,"high":1941.6,"low":1940.2,"close":1941.2,"volume":0.0019950000569224358},{"timestamp":1742346240000,"open":1941.3,"high":1941.4,"low":1939.2,"close":1939.2,"volume":0.0018050000071525574},{"timestamp":1742346300000,"open":1939.5,"high":1940,"low":1938.9,"close":1939.4,"volume":0.002449000021442771},{"timestamp":1742346360000,"open":1939.5,"high":1939.6,"low":1938.3,"close":1938.4,"volume":0.0012159999459981918},{"timestamp":1742346420000,"open":1938.3,"high":1939.7,"low":1938.3,"close":1939,"volume":0.002222999930381775},{"timestamp":1742346480000,"open":1938.9,"high":1939,"low":1936.4,"close":1936.7,"volume":0.0017480000387877226},{"timestamp":1742346540000,"open":1936.8,"high":1937.8,"low":1936.6,"close":1937.1,"volume":0.002090000081807375},{"timestamp":1742346600000,"open":1937.2,"high":1938.5,"low":1937,"close":1938.4,"volume":0.0015960000455379486},{"timestamp":1742346660000,"open":1938.5,"high":1939.2,"low":1937.7,"close":1937.7,"volume":0.0008169999928213656},{"timestamp":1742346720000,"open":1937.6,"high":1937.6,"low":1936,"close":1936.3,"volume":0.0009879999561235309},{"timestamp":1742346780000,"open":1936.2,"high":1936.6,"low":1935.7,"close":1936,"volume":0.0005699999746866524},{"timestamp":1742346840000,"open":1935.8,"high":1935.8,"low":1934.2,"close":1934.2,"volume":0.0010260000126436353},{"timestamp":1742346900000,"open":1934.3,"high":1936.4,"low":1934.2,"close":1936.4,"volume":0.002174000022932887},{"timestamp":1742346960000,"open":1936.5,"high":1937.1,"low":1935.5,"close":1936.1,"volume":0.003275000024586916},{"timestamp":1742347020000,"open":1936,"high":1936.5,"low":1934.9,"close":1936.2,"volume":0.0015960000455379486},{"timestamp":1742347080000,"open":1936.1,"high":1936.1,"low":1934.7,"close":1935.8,"volume":0.0011020000092685223},{"timestamp":1742347140000,"open":1935.9,"high":1936,"low":1934.7,"close":1934.8,"volume":0.001234999974258244},{"timestamp":1742347200000,"open":1934.7,"high":1936,"low":1934.5,"close":1935.6,"volume":0.0014059999957680702},{"timestamp":1742347260000,"open":1935.5,"high":1935.9,"low":1934.7,"close":1935,"volume":0.002002999885007739},{"timestamp":1742347320000,"open":1934.9,"high":1935.9,"low":1933.6,"close":1935.8,"volume":0.0024210000410676003},{"timestamp":1742347380000,"open":1935.7,"high":1935.7,"low":1934,"close":1934.8,"volume":0.0015960000455379486},{"timestamp":1742347440000,"open":1934.9,"high":1935.8,"low":1934.9,"close":1935.2,"volume":0.0019950000569224358},{"timestamp":1742347500000,"open":1935.5,"high":1935.7,"low":1934.7,"close":1935.4,"volume":0.002230999991297722},{"timestamp":1742347560000,"open":1935.3,"high":1937.2,"low":1935.3,"close":1937.1,"volume":0.001690999954007566},{"timestamp":1742347620000,"open":1937,"high":1937.2,"low":1935.3,"close":1935.4,"volume":0.0012159999459981918},{"timestamp":1742347680000,"open":1935.5,"high":1935.7,"low":1934.5,"close":1934.6,"volume":0.001158999977633357},{"timestamp":1742347740000,"open":1934.7,"high":1935,"low":1934,"close":1934.9,"volume":0.0008169999928213656},{"timestamp":1742347800000,"open":1935,"high":1936.8,"low":1934.8,"close":1936.8,"volume":0.002022000029683113},{"timestamp":1742347860000,"open":1936.6,"high":1936.7,"low":1935.5,"close":1935.5,"volume":0.0013490000274032354},{"timestamp":1742347920000,"open":1935.6,"high":1938.1,"low":1935.6,"close":1937.9,"volume":0.001766999950632453},{"timestamp":1742347980000,"open":1938,"high":1939.6,"low":1937.9,"close":1939,"volume":0.0015579999890178442},{"timestamp":1742348040000,"open":1939.1,"high":1939.1,"low":1936.1,"close":1936.4,"volume":0.001832999987527728},{"timestamp":1742348100000,"open":1936.3,"high":1936.9,"low":1935.9,"close":1936.8,"volume":0.0016720000421628356},{"timestamp":1742348160000,"open":1936.7,"high":1936.8,"low":1935.9,"close":1936,"volume":0.0011970000341534615},{"timestamp":1742348220000,"open":1935.7,"high":1936.4,"low":1935,"close":1935.2,"volume":0.001462999964132905},{"timestamp":1742348280000,"open":1935.3,"high":1935.7,"low":1934.7,"close":1934.8,"volume":0.0027970001101493835},{"timestamp":1742348340000,"open":1934.8,"high":1935.8,"low":1934.7,"close":1935.8,"volume":0.0019839999731630087},{"timestamp":1742348400000,"open":1935.9,"high":1937.3,"low":1934.3,"close":1934.4,"volume":0.002219999907538295},{"timestamp":1742348460000,"open":1934.5,"high":1935.8,"low":1934.4,"close":1935.6,"volume":0.0014120000414550304},{"timestamp":1742348520000,"open":1935.3,"high":1935.8,"low":1933.9,"close":1934.7,"volume":0.0019490000559017062},{"timestamp":1742348580000,"open":1934.8,"high":1935.5,"low":1934.3,"close":1935.4,"volume":0.0009309999877586961},{"timestamp":1742348640000,"open":1935.5,"high":1936.4,"low":1935.4,"close":1936.2,"volume":0.0010639999527484179},{"timestamp":1742348700000,"open":1936.3,"high":1937.1,"low":1935.9,"close":1936.6,"volume":0.0014250000240281224},{"timestamp":1742348760000,"open":1936.5,"high":1936.6,"low":1934.6,"close":1935.3,"volume":0.0016530000139027834},{"timestamp":1742348820000,"open":1935.4,"high":1937.4,"low":1935.4,"close":1937.1,"volume":0.00184299994725734},{"timestamp":1742348880000,"open":1937.2,"high":1937.5,"low":1935.4,"close":1935.6,"volume":0.0016530000139027834},{"timestamp":1742348940000,"open":1935.7,"high":1936.6,"low":1935.5,"close":1935.7,"volume":0.001908999984152615},{"timestamp":1742349000000,"open":1935.8,"high":1936.7,"low":1935.5,"close":1936.7,"volume":0.0017859999788925052},{"timestamp":1742349060000,"open":1936.8,"high":1938.1,"low":1936.6,"close":1937.6,"volume":0.001690999954007566},{"timestamp":1742349120000,"open":1937.7,"high":1938.3,"low":1936.2,"close":1936.3,"volume":0.0011210000375285745},{"timestamp":1742349180000,"open":1936.1,"high":1936.2,"low":1934.9,"close":1935.2,"volume":0.0011020000092685223},{"timestamp":1742349240000,"open":1935.3,"high":1935.8,"low":1934.9,"close":1934.9,"volume":0.0014059999957680702},{"timestamp":1742349300000,"open":1935,"high":1935,"low":1932.1,"close":1932.3,"volume":0.0018019999843090773},{"timestamp":1742349360000,"open":1932.4,"high":1932.7,"low":1930.6,"close":1931.4,"volume":0.0015960000455379486},{"timestamp":1742349420000,"open":1931.5,"high":1931.7,"low":1930.8,"close":1931.4,"volume":0.0016339999856427312},{"timestamp":1742349480000,"open":1931.5,"high":1931.7,"low":1929.7,"close":1929.9,"volume":0.0018240000354126096},{"timestamp":1742349540000,"open":1930,"high":1930,"low":1927.9,"close":1928,"volume":0.0033539999276399612},{"timestamp":1742349600000,"open":1928.1,"high":1929.5,"low":1928,"close":1928.2,"volume":0.004137999843806028},{"timestamp":1742349660000,"open":1928.1,"high":1929,"low":1927.5,"close":1928.9,"volume":0.002078999998047948},{"timestamp":1742349720000,"open":1929,"high":1930.2,"low":1928.2,"close":1928.6,"volume":0.0025649999734014273},{"timestamp":1742349780000,"open":1928.7,"high":1929.1,"low":1928,"close":1928.3,"volume":0.0019839999731630087},{"timestamp":1742349840000,"open":1928.2,"high":1928.3,"low":1924.9,"close":1926.7,"volume":0.003011999884620309},{"timestamp":1742349900000,"open":1926.6,"high":1926.6,"low":1925,"close":1925.1,"volume":0.002185000106692314},{"timestamp":1742349960000,"open":1925,"high":1926.1,"low":1924.5,"close":1925.8,"volume":0.0032840000931173563},{"timestamp":1742350020000,"open":1925.7,"high":1926.2,"low":1924.8,"close":1925.7,"volume":0.0024210000410676003},{"timestamp":1742350080000,"open":1925.6,"high":1926.9,"low":1925.5,"close":1926.8,"volume":0.00108299998100847},{"timestamp":1742350140000,"open":1926.9,"high":1926.9,"low":1926,"close":1926.9,"volume":0.0012919999426230788},{"timestamp":1742350200000,"open":1927,"high":1929.4,"low":1926.8,"close":1929.4,"volume":0.0062790000811219215},{"timestamp":1742350260000,"open":1929.3,"high":1930.1,"low":1929.3,"close":1929.9,"volume":0.00203300011344254},{"timestamp":1742350320000,"open":1930.1,"high":1931.5,"low":1928.9,"close":1931.5,"volume":0.002535999985411763},{"timestamp":1742350380000,"open":1931.6,"high":1931.6,"low":1930.2,"close":1930.5,"volume":0.0006649999995715916},{"timestamp":1742350440000,"open":1930.4,"high":1930.5,"low":1929.4,"close":1929.4,"volume":0.0005890000029467046},{"timestamp":1742350500000,"open":1929.3,"high":1930.3,"low":1928.5,"close":1930.3,"volume":0.002449000021442771},{"timestamp":1742350560000,"open":1930.2,"high":1931.4,"low":1929.9,"close":1931.4,"volume":0.0014440000522881746},{"timestamp":1742350620000,"open":1931.3,"high":1931.6,"low":1930.6,"close":1930.8,"volume":0.0018899999558925629},{"timestamp":1742350680000,"open":1930.9,"high":1931,"low":1929.7,"close":1929.8,"volume":0.0010450000409036875},{"timestamp":1742350740000,"open":1929.7,"high":1930.6,"low":1929.3,"close":1929.5,"volume":0.001234999974258244},{"timestamp":1742350800000,"open":1929.6,"high":1931.8,"low":1929.6,"close":1931.7,"volume":0.003369000041857362},{"timestamp":1742350860000,"open":1931.6,"high":1931.8,"low":1930.6,"close":1930.8,"volume":0.0020039998926222324},{"timestamp":1742350920000,"open":1930.7,"high":1930.8,"low":1928.3,"close":1928.5,"volume":0.002136999974027276},{"timestamp":1742350980000,"open":1928.4,"high":1928.8,"low":1928.1,"close":1928.5,"volume":0.001310999970883131},{"timestamp":1742351040000,"open":1928.6,"high":1928.9,"low":1927.4,"close":1927.6,"volume":0.0008740000193938613},{"timestamp":1742351100000,"open":1927.7,"high":1928.1,"low":1926.2,"close":1927.3,"volume":0.0019000000320374966},{"timestamp":1742351160000,"open":1927.4,"high":1927.5,"low":1925.7,"close":1925.7,"volume":0.0026400000788271427},{"timestamp":1742351220000,"open":1925.6,"high":1926.9,"low":1925.3,"close":1926.7,"volume":0.0015960000455379486},{"timestamp":1742351280000,"open":1926.9,"high":1927.6,"low":1926.5,"close":1927.2,"volume":0.0013299999991431832},{"timestamp":1742351340000,"open":1927.2,"high":1927.2,"low":1926.4,"close":1926.4,"volume":0.00108299998100847},{"timestamp":1742351400000,"open":1926.5,"high":1926.5,"low":1925.5,"close":1925.6,"volume":0.0016120000509545207},{"timestamp":1742351460000,"open":1925.4,"high":1926.3,"low":1925,"close":1926.3,"volume":0.0027799999807029963},{"timestamp":1742351520000,"open":1926.2,"high":1926.9,"low":1925.6,"close":1926.5,"volume":0.002365000080317259},{"timestamp":1742351580000,"open":1926.6,"high":1926.7,"low":1924.4,"close":1924.6,"volume":0.0015960000455379486},{"timestamp":1742351640000,"open":1924.7,"high":1926.6,"low":1924.7,"close":1926.5,"volume":0.001158999977633357},{"timestamp":1742351700000,"open":1926.6,"high":1927.9,"low":1926.4,"close":1927.8,"volume":0.0015290000010281801},{"timestamp":1742351760000,"open":1927.7,"high":1927.8,"low":1926.9,"close":1927.3,"volume":0.0021180000621825457},{"timestamp":1742351820000,"open":1927.5,"high":1928.5,"low":1926.9,"close":1928.4,"volume":0.001984999980777502},{"timestamp":1742351880000,"open":1928.5,"high":1928.7,"low":1927.3,"close":1927.5,"volume":0.0011210000375285745},{"timestamp":1742351940000,"open":1927.4,"high":1928.9,"low":1927.4,"close":1928.2,"volume":0.0019759999122470617},{"timestamp":1742352000000,"open":1928.3,"high":1929.8,"low":1928.2,"close":1929.1,"volume":0.0035280000884085894},{"timestamp":1742352060000,"open":1929,"high":1929.1,"low":1928,"close":1928.1,"volume":0.0010260000126436353},{"timestamp":1742352120000,"open":1928,"high":1928.1,"low":1927.1,"close":1927.2,"volume":0.0020230000372976065},{"timestamp":1742352180000,"open":1927.1,"high":1927.6,"low":1927.1,"close":1927.2,"volume":0.0005510000046342611},{"timestamp":1742352240000,"open":1927.3,"high":1927.6,"low":1926.9,"close":1926.9,"volume":0.0017379999626427889},{"timestamp":1742352300000,"open":1927,"high":1927,"low":1926.5,"close":1926.7,"volume":0.0003800000122282654},{"timestamp":1742352360000,"open":1926.6,"high":1927.4,"low":1926.2,"close":1926.6,"volume":0.001310999970883131},{"timestamp":1742352420000,"open":1926.7,"high":1927.3,"low":1926.1,"close":1926.1,"volume":0.0013490000274032354},{"timestamp":1742352480000,"open":1926,"high":1926.4,"low":1924.9,"close":1924.9,"volume":0.0014799999771639705},{"timestamp":1742352540000,"open":1924.8,"high":1925.9,"low":1924.8,"close":1925.8,"volume":0.0015010000206530094},{"timestamp":1742352600000,"open":1925.7,"high":1928.6,"low":1925.7,"close":1928.4,"volume":0.0017480000387877226},{"timestamp":1742352660000,"open":1928.3,"high":1928.4,"low":1927.4,"close":1927.4,"volume":0.0011210000375285745},{"timestamp":1742352720000,"open":1927.5,"high":1927.6,"low":1926.8,"close":1926.8,"volume":0.00039900001138448715},{"timestamp":1742352780000,"open":1926.9,"high":1927.3,"low":1926.9,"close":1927.1,"volume":0.0007789999945089221},{"timestamp":1742352840000,"open":1927.2,"high":1927.8,"low":1926.7,"close":1927.7,"volume":0.0007789999945089221},{"timestamp":1742352900000,"open":1927.8,"high":1928.4,"low":1927.2,"close":1928.4,"volume":0.0011399999493733048},{"timestamp":1742352960000,"open":1928.4,"high":1929,"low":1928.4,"close":1928.4,"volume":0.0009689999860711396},{"timestamp":1742353020000,"open":1928.5,"high":1928.8,"low":1928.4,"close":1928.8,"volume":0.0017859999788925052},{"timestamp":1742353080000,"open":1928.7,"high":1929.7,"low":1928.7,"close":1929.3,"volume":0.0010260000126436353},{"timestamp":1742353140000,"open":1929.2,"high":1930.9,"low":1929.2,"close":1930.2,"volume":0.004685999825596809},{"timestamp":1742353200000,"open":1930.3,"high":1931.6,"low":1930.2,"close":1931.6,"volume":0.0011780000058934093},{"timestamp":1742353260000,"open":1931.5,"high":1931.7,"low":1930.5,"close":1931.5,"volume":0.0011020000092685223},{"timestamp":1742353320000,"open":1931.6,"high":1932.2,"low":1931.3,"close":1932.1,"volume":0.0017559999832883477},{"timestamp":1742353380000,"open":1932.2,"high":1932.2,"low":1931.5,"close":1931.7,"volume":0.002059000078588724},{"timestamp":1742353440000,"open":1931.6,"high":1932.4,"low":1931.2,"close":1931.7,"volume":0.0013490000274032354},{"timestamp":1742353500000,"open":1931.6,"high":1932.2,"low":1931.3,"close":1931.3,"volume":0.0014440000522881746},{"timestamp":1742353560000,"open":1931.2,"high":1932.7,"low":1931.2,"close":1932.7,"volume":0.001690999954007566},{"timestamp":1742353620000,"open":1932.4,"high":1933.1,"low":1932.1,"close":1932.2,"volume":0.0012540000025182962},{"timestamp":1742353680000,"open":1932.1,"high":1932.4,"low":1931.9,"close":1932.1,"volume":0.001006999984383583},{"timestamp":1742353740000,"open":1932,"high":1932.1,"low":1931.3,"close":1931.3,"volume":0.0009500000160187483},{"timestamp":1742353800000,"open":1931.2,"high":1931.2,"low":1930.1,"close":1930.1,"volume":0.0014880000380799174},{"timestamp":1742353860000,"open":1930.1,"high":1930.8,"low":1929.6,"close":1930.8,"volume":0.0013699999544769526},{"timestamp":1742353920000,"open":1930.9,"high":1931.5,"low":1930.2,"close":1930.4,"volume":0.001661999966017902},{"timestamp":1742353980000,"open":1930.3,"high":1931.2,"low":1930.3,"close":1931.1,"volume":0.001462999964132905},{"timestamp":1742354040000,"open":1931,"high":1931.8,"low":1931,"close":1931.8,"volume":0.0008740000193938613},{"timestamp":1742354100000,"open":1931.9,"high":1934.2,"low":1931.9,"close":1933.3,"volume":0.0036249998956918716},{"timestamp":1742354160000,"open":1933.4,"high":1933.7,"low":1932,"close":1933.6,"volume":0.0015089999651536345},{"timestamp":1742354220000,"open":1933.6,"high":1934.2,"low":1933,"close":1933.2,"volume":0.0014819999923929572},{"timestamp":1742354280000,"open":1933,"high":1933.2,"low":1931.4,"close":1931.8,"volume":0.001234999974258244},{"timestamp":1742354340000,"open":1931.7,"high":1932.1,"low":1931.7,"close":1931.8,"volume":0.0023159999400377274},{"timestamp":1742354400000,"open":1931.9,"high":1931.9,"low":1931,"close":1931.4,"volume":0.0007980000227689743},{"timestamp":1742354460000,"open":1931.3,"high":1931.3,"low":1930.3,"close":1930.7,"volume":0.0024759999942034483},{"timestamp":1742354520000,"open":1930.8,"high":1930.8,"low":1930.1,"close":1930.4,"volume":0.0020810000132769346},{"timestamp":1742354580000,"open":1930.6,"high":1930.6,"low":1928.9,"close":1928.9,"volume":0.0008360000210814178},{"timestamp":1742354640000,"open":1929,"high":1929,"low":1928.3,"close":1928.5,"volume":0.0004560000088531524},{"timestamp":1742354700000,"open":1928.6,"high":1929,"low":1928.5,"close":1928.6,"volume":0.0006270000012591481},{"timestamp":1742354760000,"open":1928.5,"high":1928.9,"low":1928.2,"close":1928.3,"volume":0.0005319999763742089},{"timestamp":1742354820000,"open":1928.2,"high":1928.3,"low":1927,"close":1928.1,"volume":0.0014440000522881746},{"timestamp":1742354880000,"open":1928,"high":1928.1,"low":1927.2,"close":1927.5,"volume":0.0011780000058934093},{"timestamp":1742354940000,"open":1927.4,"high":1928.3,"low":1927.2,"close":1928.2,"volume":0.0016799999866634607},{"timestamp":1742355000000,"open":1928.3,"high":1928.8,"low":1928.2,"close":1928.4,"volume":0.001310999970883131},{"timestamp":1742355060000,"open":1928.3,"high":1929.1,"low":1928.3,"close":1928.4,"volume":0.0014250000240281224},{"timestamp":1742355120000,"open":1928.3,"high":1929.2,"low":1928.3,"close":1929.2,"volume":0.0009309999877586961},{"timestamp":1742355180000,"open":1929.3,"high":1930.5,"low":1929.2,"close":1930.4,"volume":0.001538999960757792},{"timestamp":1742355240000,"open":1930.3,"high":1931.5,"low":1930.3,"close":1930.7,"volume":0.0015579999890178442},{"timestamp":1742355300000,"open":1930.8,"high":1932.2,"low":1930.5,"close":1932,"volume":0.0018899999558925629},{"timestamp":1742355360000,"open":1931.9,"high":1932.1,"low":1931.2,"close":1931.5,"volume":0.0011970000341534615},{"timestamp":1742355420000,"open":1931.6,"high":1932.6,"low":1931.5,"close":1932.5,"volume":0.0012730000307783484},{"timestamp":1742355480000,"open":1932.4,"high":1933.1,"low":1932,"close":1932.1,"volume":0.0018619999755173922},{"timestamp":1742355540000,"open":1932.2,"high":1932.5,"low":1930.4,"close":1930.4,"volume":0.002082000020891428},{"timestamp":1742355600000,"open":1930.4,"high":1930.4,"low":1929.5,"close":1929.9,"volume":0.0021299999207258224},{"timestamp":1742355660000,"open":1929.8,"high":1931.4,"low":1929.8,"close":1931.1,"volume":0.0006079999729990959},{"timestamp":1742355720000,"open":1931,"high":1931.4,"low":1930.4,"close":1931.3,"volume":0.0013379999436438084},{"timestamp":1742355780000,"open":1931.2,"high":1932.7,"low":1931.2,"close":1932.4,"volume":0.002460000105202198},{"timestamp":1742355840000,"open":1932.4,"high":1932.9,"low":1930.9,"close":1930.9,"volume":0.001614999957382679},{"timestamp":1742355900000,"open":1931,"high":1931.1,"low":1930.2,"close":1930.2,"volume":0.0011780000058934093},{"timestamp":1742355960000,"open":1930.1,"high":1931.7,"low":1930.1,"close":1931.5,"volume":0.0016339999856427312},{"timestamp":1742356020000,"open":1931.6,"high":1932.4,"low":1931.5,"close":1932.2,"volume":0.0015010000206530094},{"timestamp":1742356080000,"open":1932.3,"high":1932.3,"low":1930.5,"close":1930.5,"volume":0.0021230001002550125},{"timestamp":1742356140000,"open":1930.6,"high":1930.6,"low":1929.9,"close":1930.4,"volume":0.002007999923080206},{"timestamp":1742356200000,"open":1930.5,"high":1932.9,"low":1930.5,"close":1932.6,"volume":0.001851000008173287},{"timestamp":1742356260000,"open":1932.4,"high":1933.2,"low":1932.3,"close":1932.9,"volume":0.0015770000172778964},{"timestamp":1742356320000,"open":1933,"high":1933.5,"low":1932.9,"close":1933.5,"volume":0.0007600000244565308},{"timestamp":1742356380000,"open":1933.6,"high":1933.8,"low":1933.3,"close":1933.6,"volume":0.001158999977633357},{"timestamp":1742356440000,"open":1933.7,"high":1933.7,"low":1933.1,"close":1933.2,"volume":0.0011780000058934093},{"timestamp":1742356500000,"open":1933.3,"high":1933.6,"low":1932.6,"close":1933.5,"volume":0.0015010000206530094},{"timestamp":1742356560000,"open":1933.6,"high":1933.9,"low":1933.4,"close":1933.8,"volume":0.0012250000145286322},{"timestamp":1742356620000,"open":1933.7,"high":1935.7,"low":1933.7,"close":1935.3,"volume":0.002612000098451972},{"timestamp":1742356680000,"open":1935.2,"high":1935.3,"low":1935,"close":1935.2,"volume":0.0007220000261440873},{"timestamp":1742356740000,"open":1935.3,"high":1935.4,"low":1934.5,"close":1935,"volume":0.0008740000193938613},{"timestamp":1742356800000,"open":1934.9,"high":1936.4,"low":1934.9,"close":1936.3,"volume":0.015137000009417534},{"timestamp":1742356860000,"open":1936.1,"high":1936.8,"low":1935.3,"close":1935.6,"volume":0.0020520000252872705},{"timestamp":1742356920000,"open":1935.7,"high":1936.4,"low":1933.1,"close":1933.4,"volume":0.0034660000819712877},{"timestamp":1742356980000,"open":1933.5,"high":1934.5,"low":1933.1,"close":1934.3,"volume":0.00216599996201694},{"timestamp":1742357040000,"open":1934.2,"high":1934.9,"low":1933.9,"close":1934.2,"volume":0.0019379999721422791},{"timestamp":1742357100000,"open":1934.3,"high":1935.2,"low":1933.4,"close":1935.1,"volume":0.0019759999122470617},{"timestamp":1742357160000,"open":1935.3,"high":1935.9,"low":1934.7,"close":1935.8,"volume":0.0029430000577121973},{"timestamp":1742357220000,"open":1935.9,"high":1936.4,"low":1934.2,"close":1934.2,"volume":0.0036539998836815357},{"timestamp":1742357280000,"open":1934.3,"high":1935.9,"low":1934.2,"close":1935,"volume":0.0022040000185370445},{"timestamp":1742357340000,"open":1935.1,"high":1935.9,"low":1934.9,"close":1935.2,"volume":0.001310999970883131},{"timestamp":1742357400000,"open":1935.1,"high":1935.8,"low":1933.7,"close":1934.2,"volume":0.0013680000556632876},{"timestamp":1742357460000,"open":1934.6,"high":1935.3,"low":1933,"close":1933.3,"volume":0.00184299994725734},{"timestamp":1742357520000,"open":1933.4,"high":1934.1,"low":1933.2,"close":1933.4,"volume":0.0018810000037774444},{"timestamp":1742357580000,"open":1933.3,"high":1933.3,"low":1932,"close":1932.5,"volume":0.0015579999890178442},{"timestamp":1742357640000,"open":1932.4,"high":1932.5,"low":1931.8,"close":1932.3,"volume":0.0016720000421628356},{"timestamp":1742357700000,"open":1932.2,"high":1932.4,"low":1930.9,"close":1931.1,"volume":0.0016339999856427312},{"timestamp":1742357760000,"open":1931.2,"high":1931.7,"low":1930.3,"close":1931.5,"volume":0.0030759999062865973},{"timestamp":1742357820000,"open":1931.6,"high":1933.3,"low":1931.5,"close":1932.7,"volume":0.001690999954007566},{"timestamp":1742357880000,"open":1932.6,"high":1933.1,"low":1932,"close":1932,"volume":0.0017859999788925052},{"timestamp":1742357940000,"open":1931.9,"high":1932.5,"low":1928.6,"close":1929.8,"volume":0.003413999918848276},{"timestamp":1742358000000,"open":1929.7,"high":1930.2,"low":1928.5,"close":1930.2,"volume":0.0022619999945163727},{"timestamp":1742358060000,"open":1930.3,"high":1931.8,"low":1930.1,"close":1931.7,"volume":0.0022609999869018793},{"timestamp":1742358120000,"open":1931.6,"high":1931.8,"low":1931.1,"close":1931.7,"volume":0.001158999977633357},{"timestamp":1742358180000,"open":1931.6,"high":1931.9,"low":1930.7,"close":1931.1,"volume":0.0014530000044032931},{"timestamp":1742358240000,"open":1931.2,"high":1931.5,"low":1930.1,"close":1930.6,"volume":0.001158999977633357},{"timestamp":1742358300000,"open":1930.7,"high":1931.4,"low":1930.3,"close":1930.8,"volume":0.002383999992161989},{"timestamp":1742358360000,"open":1930.7,"high":1931.4,"low":1930,"close":1930.3,"volume":0.0034260000102221966},{"timestamp":1742358420000,"open":1930.4,"high":1930.4,"low":1928.2,"close":1928.2,"volume":0.001981999957934022},{"timestamp":1742358480000,"open":1928.3,"high":1929.7,"low":1928.2,"close":1929.5,"volume":0.0019759999122470617},{"timestamp":1742358540000,"open":1929.4,"high":1929.5,"low":1927.3,"close":1927.6,"volume":0.002171000000089407},{"timestamp":1742358600000,"open":1927.7,"high":1928.7,"low":1927.6,"close":1928.5,"volume":0.0015579999890178442},{"timestamp":1742358660000,"open":1928.4,"high":1928.6,"low":1927,"close":1928.1,"volume":0.001918999943882227},{"timestamp":1742358720000,"open":1928,"high":1928.9,"low":1927.3,"close":1927.6,"volume":0.0022499999031424522},{"timestamp":1742358780000,"open":1927.7,"high":1928.9,"low":1927.2,"close":1928.9,"volume":0.0016339999856427312},{"timestamp":1742358840000,"open":1928.8,"high":1928.9,"low":1926.9,"close":1927.1,"volume":0.0013680000556632876},{"timestamp":1742358900000,"open":1927.4,"high":1929,"low":1927.1,"close":1928.9,"volume":0.0026110000908374786},{"timestamp":1742358960000,"open":1929,"high":1930.9,"low":1928.5,"close":1928.6,"volume":0.0019950000569224358},{"timestamp":1742359020000,"open":1928.5,"high":1928.6,"low":1927,"close":1928.3,"volume":0.0016720000421628356},{"timestamp":1742359080000,"open":1928.2,"high":1930.2,"low":1927.9,"close":1929.8,"volume":0.0028200000524520874},{"timestamp":1742359140000,"open":1929.9,"high":1930,"low":1928.1,"close":1928.9,"volume":0.0015200000489130616},{"timestamp":1742359200000,"open":1928.8,"high":1930.8,"low":1928.2,"close":1929.1,"volume":0.0018970000091940165},{"timestamp":1742359260000,"open":1929,"high":1931.3,"low":1928.8,"close":1929.9,"volume":0.0029909999575465918},{"timestamp":1742359320000,"open":1929.8,"high":1931,"low":1929.1,"close":1930.8,"volume":0.0019759999122470617},{"timestamp":1742359380000,"open":1930.7,"high":1930.8,"low":1929.1,"close":1929.7,"volume":0.0016339999856427312},{"timestamp":1742359440000,"open":1929.6,"high":1930,"low":1929.1,"close":1929.3,"volume":0.001158999977633357},{"timestamp":1742359500000,"open":1929.2,"high":1929.2,"low":1927.9,"close":1928.4,"volume":0.005009000189602375},{"timestamp":1742359560000,"open":1928.5,"high":1929.7,"low":1928.2,"close":1929.6,"volume":0.002429000101983547},{"timestamp":1742359620000,"open":1929.8,"high":1931.3,"low":1929.4,"close":1931.1,"volume":0.0025549998972564936},{"timestamp":1742359680000,"open":1931.2,"high":1931.3,"low":1929.4,"close":1929.8,"volume":0.002090000081807375},{"timestamp":1742359740000,"open":1929.9,"high":1930.6,"low":1929.8,"close":1929.9,"volume":0.0023560000117868185},{"timestamp":1742359800000,"open":1929.7,"high":1930.9,"low":1929.5,"close":1930.7,"volume":0.002337000099942088},{"timestamp":1742359860000,"open":1930.8,"high":1930.8,"low":1929.2,"close":1930.1,"volume":0.002090000081807375},{"timestamp":1742359920000,"open":1930.2,"high":1930.6,"low":1929.8,"close":1930.1,"volume":0.002478000009432435},{"timestamp":1742359980000,"open":1930.2,"high":1930.3,"low":1928.8,"close":1929.3,"volume":0.0018179999897256494},{"timestamp":1742360040000,"open":1929.4,"high":1930.6,"low":1929.3,"close":1930.6,"volume":0.001690999954007566},{"timestamp":1742360100000,"open":1930.5,"high":1930.7,"low":1930.1,"close":1930.2,"volume":0.0018050000071525574},{"timestamp":1742360160000,"open":1930.3,"high":1931.1,"low":1930.3,"close":1930.4,"volume":0.0014059999957680702},{"timestamp":1742360220000,"open":1930.2,"high":1930.3,"low":1929.2,"close":1929.6,"volume":0.0014819999923929572},{"timestamp":1742360280000,"open":1929.5,"high":1929.6,"low":1929.3,"close":1929.4,"volume":0.0011970000341534615},{"timestamp":1742360340000,"open":1929.3,"high":1930.3,"low":1929.3,"close":1930,"volume":0.001158999977633357},{"timestamp":1742360400000,"open":1929.9,"high":1931.3,"low":1929.9,"close":1930.5,"volume":0.0015770000172778964},{"timestamp":1742360460000,"open":1930.4,"high":1930.9,"low":1930,"close":1930.3,"volume":0.0014440000522881746},{"timestamp":1742360520000,"open":1930.5,"high":1931.1,"low":1929.7,"close":1929.7,"volume":0.0014250000240281224},{"timestamp":1742360580000,"open":1929.8,"high":1929.9,"low":1928.8,"close":1929.4,"volume":0.0016980000073090196},{"timestamp":1742360640000,"open":1929.3,"high":1930,"low":1929.3,"close":1929.3,"volume":0.0015770000172778964},{"timestamp":1742360700000,"open":1929.2,"high":1929.9,"low":1928.7,"close":1929.9,"volume":0.0014440000522881746},{"timestamp":1742360760000,"open":1929.8,"high":1929.8,"low":1928.7,"close":1928.9,"volume":0.001006999984383583},{"timestamp":1742360820000,"open":1929,"high":1930.9,"low":1928.7,"close":1930.7,"volume":0.0020979999098926783},{"timestamp":1742360880000,"open":1930.8,"high":1930.8,"low":1929.8,"close":1930,"volume":0.0011780000058934093},{"timestamp":1742360940000,"open":1929.9,"high":1930.5,"low":1929.9,"close":1930.3,"volume":0.0012159999459981918},{"timestamp":1742361000000,"open":1930.2,"high":1931.4,"low":1930.2,"close":1930.7,"volume":0.001310999970883131},{"timestamp":1742361060000,"open":1930.8,"high":1930.8,"low":1930.3,"close":1930.6,"volume":0.0009879999561235309},{"timestamp":1742361120000,"open":1930.5,"high":1931.1,"low":1930.1,"close":1931,"volume":0.0011780000058934093},{"timestamp":1742361180000,"open":1930.9,"high":1931.1,"low":1930.7,"close":1930.9,"volume":0.0008169999928213656},{"timestamp":1742361240000,"open":1930.8,"high":1931,"low":1929.8,"close":1930.1,"volume":0.002733000088483095},{"timestamp":1742361300000,"open":1930.2,"high":1931.7,"low":1930.1,"close":1931.7,"volume":0.00184299994725734},{"timestamp":1742361360000,"open":1931.6,"high":1932.8,"low":1931.6,"close":1932.6,"volume":0.0015579999890178442},{"timestamp":1742361420000,"open":1932.7,"high":1932.8,"low":1932.5,"close":1932.6,"volume":0.0006649999995715916},{"timestamp":1742361480000,"open":1932.7,"high":1932.7,"low":1932.2,"close":1932.2,"volume":0.0009309999877586961},{"timestamp":1742361540000,"open":1932.1,"high":1932.8,"low":1932.1,"close":1932.5,"volume":0.001006999984383583},{"timestamp":1742361600000,"open":1932.6,"high":1933.1,"low":1932.5,"close":1932.9,"volume":0.0008929999894462526},{"timestamp":1742361660000,"open":1933,"high":1933.3,"low":1932.4,"close":1933.2,"volume":0.001310999970883131},{"timestamp":1742361720000,"open":1933.1,"high":1933.7,"low":1933.1,"close":1933.5,"volume":0.0009689999860711396},{"timestamp":1742361780000,"open":1933.6,"high":1934,"low":1933.3,"close":1933.9,"volume":0.0010260000126436353},{"timestamp":1742361840000,"open":1933.8,"high":1934,"low":1933.5,"close":1933.9,"volume":0.0009309999877586961},{"timestamp":1742361900000,"open":1933.9,"high":1934,"low":1933.4,"close":1933.6,"volume":0.0012540000025182962},{"timestamp":1742361960000,"open":1933.7,"high":1933.9,"low":1932.7,"close":1933.1,"volume":0.0008549999911338091},{"timestamp":1742362020000,"open":1933.2,"high":1934.1,"low":1932.9,"close":1934,"volume":0.0017859999788925052},{"timestamp":1742362080000,"open":1933.9,"high":1934,"low":1932.4,"close":1933.3,"volume":0.001158999977633357},{"timestamp":1742362140000,"open":1933.4,"high":1933.5,"low":1932.4,"close":1932.5,"volume":0.0015200000489130616},{"timestamp":1742362200000,"open":1932.6,"high":1932.6,"low":1931.2,"close":1931.3,"volume":0.0017030000453814864},{"timestamp":1742362260000,"open":1931.2,"high":1932.5,"low":1931.2,"close":1932.5,"volume":0.0013680000556632876},{"timestamp":1742362320000,"open":1932.6,"high":1934.1,"low":1932.4,"close":1934,"volume":0.0015200000489130616},{"timestamp":1742362380000,"open":1934.1,"high":1935.2,"low":1934,"close":1934.6,"volume":0.001234999974258244},{"timestamp":1742362440000,"open":1934.5,"high":1935.3,"low":1934.1,"close":1935.2,"volume":0.0014059999957680702},{"timestamp":1742362500000,"open":1935.1,"high":1935.1,"low":1934.2,"close":1934.2,"volume":0.0014440000522881746},{"timestamp":1742362560000,"open":1934.1,"high":1934.2,"low":1933.1,"close":1933.3,"volume":0.0011020000092685223},{"timestamp":1742362620000,"open":1933.1,"high":1933.3,"low":1932.7,"close":1932.9,"volume":0.0013150000013411045},{"timestamp":1742362680000,"open":1932.8,"high":1933.6,"low":1932.8,"close":1933.6,"volume":0.0006840000278316438},{"timestamp":1742362740000,"open":1933.7,"high":1935.5,"low":1933.6,"close":1935.4,"volume":0.0014819999923929572},{"timestamp":1742362800000,"open":1935.3,"high":1935.8,"low":1934.8,"close":1935,"volume":0.001462999964132905},{"timestamp":1742362860000,"open":1935.1,"high":1936.2,"low":1935.1,"close":1936.1,"volume":0.0012919999426230788},{"timestamp":1742362920000,"open":1936,"high":1936.7,"low":1935.5,"close":1935.5,"volume":0.001234999974258244},{"timestamp":1742362980000,"open":1935.6,"high":1936.7,"low":1935.6,"close":1935.7,"volume":0.001927000004798174},{"timestamp":1742363040000,"open":1935.6,"high":1935.7,"low":1934.7,"close":1934.8,"volume":0.0012919999426230788},{"timestamp":1742363100000,"open":1934.9,"high":1935.6,"low":1934.8,"close":1935.1,"volume":0.0017099999822676182},{"timestamp":1742363160000,"open":1935,"high":1935.8,"low":1934.9,"close":1934.9,"volume":0.001614999957382679},{"timestamp":1742363220000,"open":1935,"high":1935.6,"low":1934.1,"close":1934.2,"volume":0.0019950000569224358},{"timestamp":1742363280000,"open":1934.1,"high":1934.4,"low":1933.9,"close":1934.1,"volume":0.001386999967508018},{"timestamp":1742363340000,"open":1934.2,"high":1934.3,"low":1933.7,"close":1933.9,"volume":0.0009309999877586961},{"timestamp":1742363400000,"open":1933.8,"high":1936.6,"low":1933.8,"close":1936.5,"volume":0.007584000006318092},{"timestamp":1742363460000,"open":1936.5,"high":1937.1,"low":1936.1,"close":1936.7,"volume":0.001690999954007566},{"timestamp":1742363520000,"open":1936.5,"high":1936.8,"low":1935.8,"close":1935.9,"volume":0.0018619999755173922},{"timestamp":1742363580000,"open":1935.8,"high":1936.9,"low":1935.8,"close":1936.6,"volume":0.0018050000071525574},{"timestamp":1742363640000,"open":1936.7,"high":1937.3,"low":1936.5,"close":1936.8,"volume":0.0011399999493733048},{"timestamp":1742363700000,"open":1936.7,"high":1936.9,"low":1935.9,"close":1935.9,"volume":0.0012919999426230788},{"timestamp":1742363760000,"open":1936,"high":1936.3,"low":1935.8,"close":1935.8,"volume":0.0014059999957680702},{"timestamp":1742363820000,"open":1935.9,"high":1936.9,"low":1935.8,"close":1936,"volume":0.0014059999957680702},{"timestamp":1742363880000,"open":1936.1,"high":1936.4,"low":1935.9,"close":1936.3,"volume":0.0016720000421628356},{"timestamp":1742363940000,"open":1936.4,"high":1936.6,"low":1935.8,"close":1935.8,"volume":0.0008740000193938613},{"timestamp":1742364000000,"open":1935.9,"high":1936.4,"low":1934.9,"close":1935.1,"volume":0.0021359999664127827},{"timestamp":1742364060000,"open":1935.2,"high":1935.3,"low":1934.7,"close":1934.8,"volume":0.003123000031337142},{"timestamp":1742364120000,"open":1934.8,"high":1935,"low":1934.2,"close":1934.6,"volume":0.002767000114545226},{"timestamp":1742364180000,"open":1934.5,"high":1934.9,"low":1934.3,"close":1934.4,"volume":0.0016499999910593033},{"timestamp":1742364240000,"open":1934.5,"high":1934.7,"low":1933.8,"close":1934.6,"volume":0.0018850000342354178},{"timestamp":1742364300000,"open":1934.5,"high":1935.2,"low":1934.5,"close":1934.8,"volume":0.0008169999928213656},{"timestamp":1742364360000,"open":1934.7,"high":1934.8,"low":1933.9,"close":1933.9,"volume":0.0011970000341534615},{"timestamp":1742364420000,"open":1934,"high":1935.5,"low":1933.9,"close":1935.5,"volume":0.0018810000037774444},{"timestamp":1742364480000,"open":1935.4,"high":1936.2,"low":1935.4,"close":1935.5,"volume":0.0012730000307783484},{"timestamp":1742364540000,"open":1935.4,"high":1935.5,"low":1935.1,"close":1935.4,"volume":0.0015010000206530094},{"timestamp":1742364600000,"open":1935.3,"high":1936.4,"low":1935.2,"close":1936.3,"volume":0.0034829999785870314},{"timestamp":1742364660000,"open":1936.2,"high":1936.5,"low":1936.1,"close":1936.3,"volume":0.001234999974258244},{"timestamp":1742364720000,"open":1936.4,"high":1939.5,"low":1936.3,"close":1938.9,"volume":0.0026110000908374786},{"timestamp":1742364780000,"open":1939,"high":1940.1,"low":1937.9,"close":1938,"volume":0.0013970000436529517},{"timestamp":1742364840000,"open":1937.9,"high":1938.8,"low":1937.9,"close":1938.7,"volume":0.0015579999890178442},{"timestamp":1742364900000,"open":1938.6,"high":1938.9,"low":1937,"close":1937.1,"volume":0.00228599994443357},{"timestamp":1742364960000,"open":1937.2,"high":1937.9,"low":1936.7,"close":1937.1,"volume":0.0021470000501722097},{"timestamp":1742365020000,"open":1937,"high":1937.7,"low":1936.6,"close":1936.7,"volume":0.0016339999856427312},{"timestamp":1742365080000,"open":1936.8,"high":1937.2,"low":1936,"close":1936,"volume":0.002426000079140067},{"timestamp":1742365140000,"open":1936,"high":1937.1,"low":1935.9,"close":1936.6,"volume":0.003011000109836459},{"timestamp":1742365200000,"open":1936.7,"high":1936.7,"low":1933.9,"close":1933.9,"volume":0.0023449999280273914},{"timestamp":1742365260000,"open":1934,"high":1935.1,"low":1933.7,"close":1934.7,"volume":0.0023640000727027655},{"timestamp":1742365320000,"open":1934.6,"high":1935,"low":1933.8,"close":1934.1,"volume":0.0020520000252872705},{"timestamp":1742365380000,"open":1934,"high":1934.3,"low":1933.4,"close":1933.7,"volume":0.001690999954007566},{"timestamp":1742365440000,"open":1933.8,"high":1933.9,"low":1932.9,"close":1933.3,"volume":0.0020230000372976065},{"timestamp":1742365500000,"open":1933.2,"high":1934.4,"low":1933,"close":1934,"volume":0.0023870000150054693},{"timestamp":1742365560000,"open":1933.9,"high":1933.9,"low":1932.8,"close":1932.9,"volume":0.0031590000726282597},{"timestamp":1742365620000,"open":1932.9,"high":1933.6,"low":1932.8,"close":1933.3,"volume":0.0036150000523775816},{"timestamp":1742365680000,"open":1933.4,"high":1933.5,"low":1932.9,"close":1933,"volume":0.002449000021442771},{"timestamp":1742365740000,"open":1933.1,"high":1933.1,"low":1932.2,"close":1932.3,"volume":0.0008340000058524311},{"timestamp":1742365800000,"open":1932.4,"high":1932.7,"low":1931.5,"close":1931.6,"volume":0.001006999984383583},{"timestamp":1742365860000,"open":1931.7,"high":1932.3,"low":1931.5,"close":1931.9,"volume":0.0017859999788925052},{"timestamp":1742365920000,"open":1932,"high":1932.2,"low":1931.2,"close":1931.3,"volume":0.002753000007942319},{"timestamp":1742365980000,"open":1931.5,"high":1932.5,"low":1931.2,"close":1932,"volume":0.0018019999843090773},{"timestamp":1742366040000,"open":1931.9,"high":1933.1,"low":1931.8,"close":1932.7,"volume":0.0018619999755173922},{"timestamp":1742366100000,"open":1932.8,"high":1933.7,"low":1932.3,"close":1932.5,"volume":0.0021279999054968357},{"timestamp":1742366160000,"open":1932.4,"high":1933.9,"low":1932.4,"close":1933.7,"volume":0.0014250000240281224},{"timestamp":1742366220000,"open":1933.8,"high":1934.5,"low":1933.4,"close":1933.4,"volume":0.0015200000489130616},{"timestamp":1742366280000,"open":1933.3,"high":1933.3,"low":1932.1,"close":1932.4,"volume":0.0016720000421628356},{"timestamp":1742366340000,"open":1932.3,"high":1932.8,"low":1931.8,"close":1932.5,"volume":0.0018240000354126096},{"timestamp":1742366400000,"open":1932.6,"high":1933.2,"low":1932.4,"close":1932.9,"volume":0.002061000093817711},{"timestamp":1742366460000,"open":1932.8,"high":1933,"low":1931.7,"close":1931.7,"volume":0.0017859999788925052},{"timestamp":1742366520000,"open":1931.6,"high":1932.1,"low":1931.2,"close":1931.8,"volume":0.0026179999113082886},{"timestamp":1742366580000,"open":1931.7,"high":1932.2,"low":1931.7,"close":1932.2,"volume":0.0017859999788925052},{"timestamp":1742366640000,"open":1932.1,"high":1932.5,"low":1932,"close":1932.1,"volume":0.0014059999957680702},{"timestamp":1742366700000,"open":1932,"high":1932.2,"low":1931.4,"close":1931.6,"volume":0.002013999968767166},{"timestamp":1742366760000,"open":1931.7,"high":1933.1,"low":1931.7,"close":1932.4,"volume":0.0035979999229311943},{"timestamp":1742366820000,"open":1932.5,"high":1932.8,"low":1932.3,"close":1932.6,"volume":0.0015579999890178442},{"timestamp":1742366880000,"open":1932.7,"high":1933.4,"low":1932.6,"close":1933.1,"volume":0.0014819999923929572},{"timestamp":1742366940000,"open":1933.2,"high":1933.8,"low":1932.7,"close":1932.8,"volume":0.0014250000240281224},{"timestamp":1742367000000,"open":1932.7,"high":1933.1,"low":1932.2,"close":1932.9,"volume":0.0017859999788925052},{"timestamp":1742367060000,"open":1933,"high":1933.5,"low":1932.4,"close":1932.7,"volume":0.0012159999459981918},{"timestamp":1742367120000,"open":1932.6,"high":1933.6,"low":1932.5,"close":1933.6,"volume":0.0017099999822676182},{"timestamp":1742367180000,"open":1934,"high":1935.4,"low":1934,"close":1935.2,"volume":0.0021069999784231186},{"timestamp":1742367240000,"open":1935.4,"high":1936.9,"low":1935.4,"close":1936.2,"volume":0.0013299999991431832},{"timestamp":1742367300000,"open":1936.1,"high":1936.9,"low":1936,"close":1936.2,"volume":0.0015960000455379486},{"timestamp":1742367360000,"open":1936.3,"high":1936.8,"low":1936,"close":1936.7,"volume":0.0009500000160187483},{"timestamp":1742367420000,"open":1936.8,"high":1936.8,"low":1935.9,"close":1936.2,"volume":0.0013299999991431832},{"timestamp":1742367480000,"open":1936,"high":1936.4,"low":1935.5,"close":1935.7,"volume":0.0016720000421628356},{"timestamp":1742367540000,"open":1935.8,"high":1935.9,"low":1935.6,"close":1935.8,"volume":0.0009689999860711396},{"timestamp":1742367600000,"open":1936,"high":1936,"low":1935.2,"close":1935.3,"volume":0.001462999964132905},{"timestamp":1742367660000,"open":1935.2,"high":1935.4,"low":1934.6,"close":1934.6,"volume":0.0016840000171214342},{"timestamp":1742367720000,"open":1934.7,"high":1934.7,"low":1933.6,"close":1933.6,"volume":0.0014140000566840172},{"timestamp":1742367780000,"open":1933.7,"high":1934.1,"low":1933.1,"close":1933.2,"volume":0.0011399999493733048},{"timestamp":1742367840000,"open":1933.3,"high":1934.9,"low":1933.2,"close":1934.7,"volume":0.001918999943882227},{"timestamp":1742367900000,"open":1934.8,"high":1935.6,"low":1934.8,"close":1935.3,"volume":0.00184299994725734},{"timestamp":1742367960000,"open":1935.2,"high":1935.3,"low":1932.7,"close":1934.1,"volume":0.002297000028192997},{"timestamp":1742368020000,"open":1934.2,"high":1934.5,"low":1933.1,"close":1933.4,"volume":0.002222999930381775},{"timestamp":1742368080000,"open":1933.2,"high":1934.3,"low":1932.8,"close":1933.8,"volume":0.0018240000354126096},{"timestamp":1742368140000,"open":1933.7,"high":1933.9,"low":1933.1,"close":1933.2,"volume":0.001462999964132905},{"timestamp":1742368200000,"open":1933.3,"high":1933.6,"low":1932.6,"close":1932.7,"volume":0.0028200000524520874},{"timestamp":1742368260000,"open":1932.9,"high":1933.6,"low":1932.7,"close":1933.4,"volume":0.002013999968767166},{"timestamp":1742368320000,"open":1933.3,"high":1933.8,"low":1931.9,"close":1933.5,"volume":0.0015330000314861536},{"timestamp":1742368380000,"open":1933.7,"high":1933.7,"low":1931.9,"close":1931.9,"volume":0.0013780000153928995},{"timestamp":1742368440000,"open":1931.9,"high":1932.1,"low":1931.6,"close":1931.9,"volume":0.0036619999445974827},{"timestamp":1742368500000,"open":1931.8,"high":1932.9,"low":1931.5,"close":1932,"volume":0.0014440000522881746},{"timestamp":1742368560000,"open":1931.9,"high":1932.7,"low":1931.5,"close":1932.7,"volume":0.0027910000644624233},{"timestamp":1742368620000,"open":1932.8,"high":1933,"low":1932.1,"close":1932.2,"volume":0.0013490000274032354},{"timestamp":1742368680000,"open":1932.1,"high":1932.7,"low":1931.7,"close":1932.4,"volume":0.001614999957382679},{"timestamp":1742368740000,"open":1932.5,"high":1933.2,"low":1932.4,"close":1933.2,"volume":0.0010260000126436353},{"timestamp":1742368800000,"open":1933.1,"high":1934.8,"low":1932.9,"close":1934.7,"volume":0.007406000047922134},{"timestamp":1742368860000,"open":1934.6,"high":1934.9,"low":1934.4,"close":1934.5,"volume":0.0008549999911338091},{"timestamp":1742368920000,"open":1934.6,"high":1935.4,"low":1933.7,"close":1935.2,"volume":0.0014059999957680702},{"timestamp":1742368980000,"open":1935.1,"high":1936,"low":1934.9,"close":1935.9,"volume":0.0009120000177063048},{"timestamp":1742369040000,"open":1936,"high":1936.2,"low":1935.6,"close":1935.8,"volume":0.0013299999991431832},{"timestamp":1742369100000,"open":1935.6,"high":1936.5,"low":1935.5,"close":1936.4,"volume":0.0011210000375285745},{"timestamp":1742369160000,"open":1936.3,"high":1936.4,"low":1935.2,"close":1935.4,"volume":0.0014059999957680702},{"timestamp":1742369220000,"open":1935.3,"high":1936,"low":1935.2,"close":1935.5,"volume":0.001462999964132905},{"timestamp":1742369280000,"open":1935.4,"high":1935.7,"low":1935.3,"close":1935.4,"volume":0.0015960000455379486},{"timestamp":1742369340000,"open":1935.3,"high":1936,"low":1935.3,"close":1935.9,"volume":0.0018619999755173922},{"timestamp":1742369400000,"open":1936,"high":1936.2,"low":1935.4,"close":1935.8,"volume":0.0014440000522881746},{"timestamp":1742369460000,"open":1935.7,"high":1936.3,"low":1935.4,"close":1935.6,"volume":0.0017290000105276704},{"timestamp":1742369520000,"open":1935.4,"high":1936.2,"low":1935.2,"close":1935.3,"volume":0.0021279999054968357},{"timestamp":1742369580000,"open":1935.4,"high":1935.4,"low":1934.6,"close":1935,"volume":0.0019759999122470617},{"timestamp":1742369640000,"open":1935.3,"high":1935.4,"low":1934.3,"close":1934.5,"volume":0.0019950000569224358},{"timestamp":1742369700000,"open":1934.4,"high":1934.4,"low":1933.3,"close":1933.4,"volume":0.002185000106692314},{"timestamp":1742369760000,"open":1933.3,"high":1933.6,"low":1932.8,"close":1932.8,"volume":0.0015579999890178442},{"timestamp":1742369820000,"open":1932.7,"high":1932.7,"low":1930.9,"close":1930.9,"volume":0.002136999974027276},{"timestamp":1742369880000,"open":1931,"high":1931.9,"low":1930.9,"close":1931.7,"volume":0.0018050000071525574},{"timestamp":1742369940000,"open":1931.8,"high":1932,"low":1931.5,"close":1931.8,"volume":0.0013490000274032354},{"timestamp":1742370000000,"open":1931.9,"high":1932.5,"low":1931.5,"close":1931.7,"volume":0.0019379999721422791},{"timestamp":1742370060000,"open":1931.8,"high":1931.8,"low":1929.4,"close":1929.5,"volume":0.004058000165969133},{"timestamp":1742370120000,"open":1929.4,"high":1930.5,"low":1929.4,"close":1929.4,"volume":0.0018019999843090773},{"timestamp":1742370180000,"open":1929.7,"high":1929.8,"low":1929.2,"close":1929.5,"volume":0.0015170000260695815},{"timestamp":1742370240000,"open":1929.4,"high":1930.8,"low":1928.9,"close":1930.5,"volume":0.0016720000421628356},{"timestamp":1742370300000,"open":1930.4,"high":1930.5,"low":1928.7,"close":1928.8,"volume":0.004724999889731407},{"timestamp":1742370360000,"open":1928.7,"high":1929.3,"low":1928.4,"close":1929.1,"volume":0.0019379999721422791},{"timestamp":1742370420000,"open":1929,"high":1929.7,"low":1928.9,"close":1929.7,"volume":0.001766999950632453},{"timestamp":1742370480000,"open":1929.6,"high":1929.8,"low":1928.5,"close":1929,"volume":0.0016530000139027834},{"timestamp":1742370540000,"open":1929.1,"high":1930.3,"low":1929,"close":1929.6,"volume":0.0029039999935775995},{"timestamp":1742370600000,"open":1929.7,"high":1932.3,"low":1929.7,"close":1932,"volume":0.0026599999982863665},{"timestamp":1742370660000,"open":1931.9,"high":1932.4,"low":1931.4,"close":1932,"volume":0.0014819999923929572},{"timestamp":1742370720000,"open":1931.9,"high":1932.2,"low":1931.5,"close":1931.6,"volume":0.0015579999890178442},{"timestamp":1742370780000,"open":1931.7,"high":1931.7,"low":1930.7,"close":1930.7,"volume":0.001614999957382679},{"timestamp":1742370840000,"open":1930.6,"high":1931.4,"low":1930.3,"close":1930.4,"volume":0.0015200000489130616},{"timestamp":1742370900000,"open":1930.1,"high":1930.4,"low":1929.1,"close":1929.1,"volume":0.00047500000800937414},{"timestamp":1742370960000,"open":1929.2,"high":1930.4,"low":1929.1,"close":1929.7,"volume":0.0010260000126436353},{"timestamp":1742371020000,"open":1929.6,"high":1929.7,"low":1928.5,"close":1928.5,"volume":0.0011970000341534615},{"timestamp":1742371080000,"open":1928.6,"high":1928.6,"low":1927.9,"close":1927.9,"volume":0.001006999984383583},{"timestamp":1742371140000,"open":1928,"high":1928.6,"low":1927.9,"close":1928.6,"volume":0.0006079999729990959},{"timestamp":1742371200000,"open":1929,"high":1930.7,"low":1928.5,"close":1930.1,"volume":0.00710600009188056},{"timestamp":1742371260000,"open":1930.2,"high":1930.3,"low":1929.4,"close":1929.5,"volume":0.001538999960757792},{"timestamp":1742371320000,"open":1929.6,"high":1930.2,"low":1929.5,"close":1930.2,"volume":0.0015770000172778964},{"timestamp":1742371380000,"open":1930.3,"high":1931,"low":1930.1,"close":1930.6,"volume":0.0016530000139027834},{"timestamp":1742371440000,"open":1930.5,"high":1930.6,"low":1929.1,"close":1929.5,"volume":0.001690999954007566},{"timestamp":1742371500000,"open":1929.4,"high":1930.5,"low":1929.2,"close":1930.3,"volume":0.0014059999957680702},{"timestamp":1742371560000,"open":1930.2,"high":1930.4,"low":1929.1,"close":1929.4,"volume":0.0017859999788925052},{"timestamp":1742371620000,"open":1929.5,"high":1931.7,"low":1929.4,"close":1931.5,"volume":0.0022799998987466097},{"timestamp":1742371680000,"open":1931.4,"high":1932.4,"low":1931.3,"close":1932.2,"volume":0.002013999968767166},{"timestamp":1742371740000,"open":1932.1,"high":1933.2,"low":1932,"close":1932.7,"volume":0.001766999950632453},{"timestamp":1742371800000,"open":1932.6,"high":1934,"low":1931.7,"close":1933.6,"volume":0.0032760000322014093},{"timestamp":1742371860000,"open":1933.5,"high":1933.9,"low":1932.8,"close":1932.9,"volume":0.0018050000071525574},{"timestamp":1742371920000,"open":1933,"high":1933,"low":1931.6,"close":1932,"volume":0.001158999977633357},{"timestamp":1742371980000,"open":1931.9,"high":1932.6,"low":1931.9,"close":1932.3,"volume":0.0009689999860711396},{"timestamp":1742372040000,"open":1932.4,"high":1933.8,"low":1932.3,"close":1933.7,"volume":0.0017099999822676182},{"timestamp":1742372100000,"open":1933.8,"high":1934.1,"low":1933.3,"close":1933.5,"volume":0.0012919999426230788},{"timestamp":1742372160000,"open":1933.6,"high":1935.1,"low":1933.6,"close":1934.9,"volume":0.0015579999890178442},{"timestamp":1742372220000,"open":1934.8,"high":1935.1,"low":1934.2,"close":1934.5,"volume":0.0012730000307783484},{"timestamp":1742372280000,"open":1934.4,"high":1934.5,"low":1932.9,"close":1932.9,"volume":0.0009500000160187483},{"timestamp":1742372340000,"open":1933,"high":1933,"low":1932.7,"close":1932.9,"volume":0.0006840000278316438},{"timestamp":1742372400000,"open":1932.8,"high":1933.5,"low":1932.6,"close":1932.7,"volume":0.0011210000375285745},{"timestamp":1742372460000,"open":1932.8,"high":1933.2,"low":1931.8,"close":1932.8,"volume":0.0011399999493733048},{"timestamp":1742372520000,"open":1932.9,"high":1932.9,"low":1932.3,"close":1932.4,"volume":0.0006459999713115394},{"timestamp":1742372580000,"open":1932.7,"high":1934.3,"low":1932.7,"close":1934.1,"volume":0.0014250000240281224},{"timestamp":1742372640000,"open":1934,"high":1934.4,"low":1933.5,"close":1933.6,"volume":0.0009309999877586961},{"timestamp":1742372700000,"open":1933.5,"high":1934.5,"low":1933.5,"close":1934.3,"volume":0.0016530000139027834},{"timestamp":1742372760000,"open":1934.2,"high":1935.4,"low":1934.2,"close":1934.7,"volume":0.00108299998100847},{"timestamp":1742372820000,"open":1934.6,"high":1935.2,"low":1934.5,"close":1935.1,"volume":0.0008360000210814178},{"timestamp":1742372880000,"open":1935.1,"high":1935.5,"low":1935,"close":1935.5,"volume":0.0010450000409036875},{"timestamp":1742372940000,"open":1935.5,"high":1936.2,"low":1935.5,"close":1935.9,"volume":0.001006999984383583},{"timestamp":1742373000000,"open":1935.9,"high":1936.3,"low":1935.6,"close":1935.7,"volume":0.0011970000341534615},{"timestamp":1742373060000,"open":1935.8,"high":1936.4,"low":1935.8,"close":1936.1,"volume":0.0007409999961964786},{"timestamp":1742373120000,"open":1936.2,"high":1936.2,"low":1934.8,"close":1936.1,"volume":0.0014819999923929572},{"timestamp":1742373180000,"open":1935.9,"high":1936.4,"low":1935.9,"close":1936.3,"volume":0.0007980000227689743},{"timestamp":1742373240000,"open":1936.4,"high":1937.1,"low":1936.3,"close":1937.1,"volume":0.0011020000092685223},{"timestamp":1742373300000,"open":1937,"high":1937.2,"low":1937,"close":1937.2,"volume":0.0019000000320374966},{"timestamp":1742373360000,"open":1937.1,"high":1939,"low":1936.9,"close":1938.6,"volume":0.001690999954007566},{"timestamp":1742373420000,"open":1938.4,"high":1939.2,"low":1937.5,"close":1938.4,"volume":0.00184299994725734},{"timestamp":1742373480000,"open":1938.3,"high":1938.6,"low":1937.8,"close":1938.3,"volume":0.0016530000139027834},{"timestamp":1742373540000,"open":1938.4,"high":1938.4,"low":1936.5,"close":1936.6,"volume":0.0018050000071525574},{"timestamp":1742373600000,"open":1936.5,"high":1937.8,"low":1935.6,"close":1937.6,"volume":0.0045739999040961266},{"timestamp":1742373660000,"open":1937.5,"high":1938.5,"low":1936.8,"close":1936.8,"volume":0.002222999930381775},{"timestamp":1742373720000,"open":1936.7,"high":1937.4,"low":1936.5,"close":1936.6,"volume":0.0015770000172778964},{"timestamp":1742373780000,"open":1936.7,"high":1937,"low":1935.8,"close":1936.5,"volume":0.0014059999957680702},{"timestamp":1742373840000,"open":1936.6,"high":1937.9,"low":1936.5,"close":1937.3,"volume":0.0023449999280273914},{"timestamp":1742373900000,"open":1937.2,"high":1938.2,"low":1936.7,"close":1938.1,"volume":0.0019079999765381217},{"timestamp":1742373960000,"open":1938,"high":1938.7,"low":1937.5,"close":1938.1,"volume":0.0019759999122470617},{"timestamp":1742374020000,"open":1938,"high":1938.1,"low":1937.5,"close":1937.9,"volume":0.0013299999991431832},{"timestamp":1742374080000,"open":1937.8,"high":1939,"low":1937.8,"close":1938.8,"volume":0.0011970000341534615},{"timestamp":1742374140000,"open":1938.7,"high":1940.4,"low":1938.7,"close":1940.3,"volume":0.001234999974258244},{"timestamp":1742374200000,"open":1940.2,"high":1941.5,"low":1940.2,"close":1941.1,"volume":0.0009500000160187483},{"timestamp":1742374260000,"open":1941.2,"high":1941.2,"low":1940,"close":1940.3,"volume":0.0016319999704137444},{"timestamp":1742374320000,"open":1940.4,"high":1940.5,"low":1940.2,"close":1940.4,"volume":0.0012420000275596976},{"timestamp":1742374380000,"open":1940.5,"high":1940.5,"low":1938.9,"close":1939.5,"volume":0.002254999941214919},{"timestamp":1742374440000,"open":1939.4,"high":1939.6,"low":1939,"close":1939.3,"volume":0.0005699999746866524},{"timestamp":1742374500000,"open":1939.2,"high":1939.7,"low":1938.2,"close":1938.2,"volume":0.0012159999459981918},{"timestamp":1742374560000,"open":1938.4,"high":1938.4,"low":1937.6,"close":1937.8,"volume":0.0009500000160187483},{"timestamp":1742374620000,"open":1937.7,"high":1937.9,"low":1936.9,"close":1937.4,"volume":0.0015960000455379486},{"timestamp":1742374680000,"open":1937.3,"high":1938,"low":1937.3,"close":1937.5,"volume":0.0015579999890178442},{"timestamp":1742374740000,"open":1937.6,"high":1937.8,"low":1937.5,"close":1937.5,"volume":0.0012159999459981918},{"timestamp":1742374800000,"open":1937.6,"high":1938.8,"low":1937.4,"close":1938.7,"volume":0.001918999943882227},{"timestamp":1742374860000,"open":1938.6,"high":1938.8,"low":1937.9,"close":1937.9,"volume":0.0012919999426230788},{"timestamp":1742374920000,"open":1937.8,"high":1937.8,"low":1934.9,"close":1935.5,"volume":0.0021810000762343407},{"timestamp":1742374980000,"open":1935.6,"high":1937.4,"low":1935.5,"close":1936.4,"volume":0.002185000106692314},{"timestamp":1742375040000,"open":1936.3,"high":1936.4,"low":1935.2,"close":1935.3,"volume":0.001310999970883131},{"timestamp":1742375100000,"open":1935.2,"high":1936.2,"low":1935.2,"close":1935.4,"volume":0.001234999974258244},{"timestamp":1742375160000,"open":1935.5,"high":1936.6,"low":1935.4,"close":1936.6,"volume":0.0018889999482780695},{"timestamp":1742375220000,"open":1936.5,"high":1940.3,"low":1936.5,"close":1939.7,"volume":0.002526999916881323},{"timestamp":1742375280000,"open":1939.6,"high":1940.3,"low":1939.6,"close":1940,"volume":0.0015200000489130616},{"timestamp":1742375340000,"open":1940.1,"high":1940.1,"low":1939.1,"close":1939.2,"volume":0.0007220000261440873},{"timestamp":1742375400000,"open":1939.1,"high":1939.2,"low":1938.7,"close":1938.7,"volume":0.0012509999796748161},{"timestamp":1742375460000,"open":1938.6,"high":1939.1,"low":1937.7,"close":1937.8,"volume":0.0015579999890178442},{"timestamp":1742375520000,"open":1937.7,"high":1937.9,"low":1937,"close":1937.7,"volume":0.001478999969549477},{"timestamp":1742375580000,"open":1937.6,"high":1937.7,"low":1936.3,"close":1936.7,"volume":0.0017140000127255917},{"timestamp":1742375640000,"open":1936.5,"high":1937.3,"low":1936.2,"close":1936.7,"volume":0.001462999964132905},{"timestamp":1742375700000,"open":1936.8,"high":1937.5,"low":1936.6,"close":1936.6,"volume":0.0015579999890178442},{"timestamp":1742375760000,"open":1936.7,"high":1938.2,"low":1936.7,"close":1938.2,"volume":0.0020520000252872705},{"timestamp":1742375820000,"open":1938.1,"high":1939,"low":1937.4,"close":1937.4,"volume":0.0019379999721422791},{"timestamp":1742375880000,"open":1937.5,"high":1937.9,"low":1936.9,"close":1937.1,"volume":0.0021279999054968357},{"timestamp":1742375940000,"open":1937.2,"high":1937.8,"low":1936.2,"close":1936.2,"volume":0.0014250000240281224},{"timestamp":1742376000000,"open":1936.1,"high":1936.7,"low":1935.1,"close":1936.5,"volume":0.002013999968767166},{"timestamp":1742376060000,"open":1936.5,"high":1937.2,"low":1936.4,"close":1936.9,"volume":0.00184299994725734},{"timestamp":1742376120000,"open":1937.1,"high":1937.2,"low":1936.1,"close":1936.1,"volume":0.0019759999122470617},{"timestamp":1742376180000,"open":1936.2,"high":1937.4,"low":1935.8,"close":1936.8,"volume":0.0018619999755173922},{"timestamp":1742376240000,"open":1936.9,"high":1938.3,"low":1936.8,"close":1937.8,"volume":0.0016339999856427312},{"timestamp":1742376300000,"open":1937.7,"high":1938.3,"low":1937,"close":1938.2,"volume":0.001766999950632453},{"timestamp":1742376360000,"open":1938.2,"high":1938.6,"low":1937.6,"close":1938.1,"volume":0.0016720000421628356},{"timestamp":1742376420000,"open":1938,"high":1939.3,"low":1937.8,"close":1939.3,"volume":0.0022799998987466097},{"timestamp":1742376480000,"open":1939.1,"high":1939.7,"low":1938.3,"close":1938.6,"volume":0.0020520000252872705},{"timestamp":1742376540000,"open":1938.7,"high":1939.6,"low":1938.6,"close":1939.4,"volume":0.001158999977633357},{"timestamp":1742376600000,"open":1939.4,"high":1939.8,"low":1939.1,"close":1939.8,"volume":0.0007980000227689743},{"timestamp":1742376660000,"open":1939.7,"high":1940.1,"low":1939.1,"close":1940.1,"volume":0.0011780000058934093},{"timestamp":1742376720000,"open":1940,"high":1943.6,"low":1940,"close":1943,"volume":0.003068000078201294},{"timestamp":1742376780000,"open":1942.9,"high":1942.9,"low":1941.3,"close":1941.3,"volume":0.0022040000185370445},{"timestamp":1742376840000,"open":1941.2,"high":1941.2,"low":1939.8,"close":1939.9,"volume":0.0021470000501722097},{"timestamp":1742376900000,"open":1940,"high":1941.7,"low":1939.8,"close":1941.2,"volume":0.0026110000908374786},{"timestamp":1742376960000,"open":1941.3,"high":1942.3,"low":1940.8,"close":1941.1,"volume":0.0024590000975877047},{"timestamp":1742377020000,"open":1941,"high":1942.4,"low":1940.4,"close":1940.4,"volume":0.0019000000320374966},{"timestamp":1742377080000,"open":1940.5,"high":1941.1,"low":1939.6,"close":1939.8,"volume":0.0031139999628067017},{"timestamp":1742377140000,"open":1939.9,"high":1940.5,"low":1939.4,"close":1939.6,"volume":0.0019570000004023314},{"timestamp":1742377200000,"open":1939.5,"high":1940,"low":1938.8,"close":1938.9,"volume":0.0016720000421628356},{"timestamp":1742377260000,"open":1939,"high":1939.1,"low":1937.4,"close":1937.4,"volume":0.001766999950632453},{"timestamp":1742377320000,"open":1937.5,"high":1938.2,"low":1937.4,"close":1937.7,"volume":0.001690999954007566},{"timestamp":1742377380000,"open":1937.9,"high":1938.9,"low":1937.9,"close":1938.4,"volume":0.0018240000354126096},{"timestamp":1742377440000,"open":1938.3,"high":1938.3,"low":1937.3,"close":1937.6,"volume":0.0019570000004023314},{"timestamp":1742377500000,"open":1937.5,"high":1938,"low":1937,"close":1937.2,"volume":0.0015960000455379486},{"timestamp":1742377560000,"open":1937.3,"high":1938,"low":1936.8,"close":1936.8,"volume":0.0016339999856427312},{"timestamp":1742377620000,"open":1936.9,"high":1937,"low":1936.5,"close":1936.6,"volume":0.0014059999957680702},{"timestamp":1742377680000,"open":1936.7,"high":1937.9,"low":1936.7,"close":1937.1,"volume":0.0014250000240281224},{"timestamp":1742377740000,"open":1937,"high":1937.8,"low":1936.6,"close":1937.8,"volume":0.0017480000387877226},{"timestamp":1742377800000,"open":1937.7,"high":1938.8,"low":1937.7,"close":1938.4,"volume":0.002013999968767166},{"timestamp":1742377860000,"open":1938.5,"high":1938.9,"low":1938.3,"close":1938.5,"volume":0.0017480000387877226},{"timestamp":1742377920000,"open":1938.6,"high":1940.2,"low":1938.5,"close":1940,"volume":0.0019759999122470617},{"timestamp":1742377980000,"open":1939.9,"high":1940.3,"low":1939.4,"close":1939.4,"volume":0.0018619999755173922},{"timestamp":1742378040000,"open":1939.5,"high":1940.2,"low":1939.3,"close":1940.1,"volume":0.001766999950632453},{"timestamp":1742378100000,"open":1940.1,"high":1940.1,"low":1939.4,"close":1939.7,"volume":0.0014250000240281224},{"timestamp":1742378160000,"open":1939.6,"high":1940.2,"low":1939.4,"close":1940.1,"volume":0.0011780000058934093},{"timestamp":1742378220000,"open":1940,"high":1940.3,"low":1939.1,"close":1940,"volume":0.0012919999426230788},{"timestamp":1742378280000,"open":1939.9,"high":1941,"low":1939.9,"close":1940.9,"volume":0.001918999943882227},{"timestamp":1742378340000,"open":1941,"high":1941.1,"low":1940.5,"close":1940.7,"volume":0.001310999970883131},{"timestamp":1742378400000,"open":1940.6,"high":1942,"low":1940.3,"close":1940.5,"volume":0.0021470000501722097},{"timestamp":1742378460000,"open":1940.4,"high":1942.7,"low":1940.3,"close":1942.7,"volume":0.0014819999923929572},{"timestamp":1742378520000,"open":1942.6,"high":1943.5,"low":1942.3,"close":1943.5,"volume":0.00216599996201694},{"timestamp":1742378580000,"open":1943.4,"high":1943.9,"low":1942.3,"close":1943.8,"volume":0.002858000108972192},{"timestamp":1742378640000,"open":1943.7,"high":1944.9,"low":1943.5,"close":1943.8,"volume":0.00434499979019165},{"timestamp":1742378700000,"open":1944,"high":1944,"low":1942.4,"close":1942.4,"volume":0.00216599996201694},{"timestamp":1742378760000,"open":1942.5,"high":1942.5,"low":1941.4,"close":1941.8,"volume":0.0022990000434219837},{"timestamp":1742378820000,"open":1941.7,"high":1942.7,"low":1941.5,"close":1942.7,"volume":0.0036720000207424164},{"timestamp":1742378880000,"open":1942.6,"high":1942.7,"low":1942.2,"close":1942.3,"volume":0.0016530000139027834},{"timestamp":1742378940000,"open":1942.2,"high":1942.3,"low":1940.4,"close":1940.6,"volume":0.0027360001113265753},{"timestamp":1742379000000,"open":1940.7,"high":1941.5,"low":1940.7,"close":1941.3,"volume":0.0018810000037774444},{"timestamp":1742379060000,"open":1941.2,"high":1941.4,"low":1939.8,"close":1940,"volume":0.002340999897569418},{"timestamp":1742379120000,"open":1940.1,"high":1940.1,"low":1939.4,"close":1939.7,"volume":0.0019570000004023314},{"timestamp":1742379180000,"open":1939.6,"high":1940.8,"low":1939.6,"close":1940.4,"volume":0.0016339999856427312},{"timestamp":1742379240000,"open":1940.3,"high":1940.7,"low":1939.7,"close":1940.7,"volume":0.0008549999911338091},{"timestamp":1742379300000,"open":1940.8,"high":1941.7,"low":1940.3,"close":1940.7,"volume":0.0019660000689327717},{"timestamp":1742379360000,"open":1940.6,"high":1941.6,"low":1940.5,"close":1941.5,"volume":0.001310999970883131},{"timestamp":1742379420000,"open":1941.6,"high":1942.7,"low":1941.4,"close":1942.2,"volume":0.00108299998100847},{"timestamp":1742379480000,"open":1942.2,"high":1942.8,"low":1942,"close":1942.6,"volume":0.0012730000307783484},{"timestamp":1742379540000,"open":1942.6,"high":1942.8,"low":1942.3,"close":1942.7,"volume":0.0007029999978840351},{"timestamp":1742379600000,"open":1942.6,"high":1942.7,"low":1941.9,"close":1942.5,"volume":0.0014819999923929572},{"timestamp":1742379660000,"open":1942.4,"high":1943.1,"low":1942.4,"close":1943.1,"volume":0.0015960000455379486},{"timestamp":1742379720000,"open":1943,"high":1943.1,"low":1942.5,"close":1943,"volume":0.0015579999890178442},{"timestamp":1742379780000,"open":1942.9,"high":1943,"low":1941.3,"close":1941.5,"volume":0.0015010000206530094},{"timestamp":1742379840000,"open":1941.4,"high":1941.8,"low":1940.8,"close":1941.5,"volume":0.0011020000092685223},{"timestamp":1742379900000,"open":1941.4,"high":1942.5,"low":1941.4,"close":1942,"volume":0.001614999957382679},{"timestamp":1742379960000,"open":1942.1,"high":1942.1,"low":1941.5,"close":1941.6,"volume":0.0013299999991431832},{"timestamp":1742380020000,"open":1941.5,"high":1942.9,"low":1941.5,"close":1942.9,"volume":0.0015200000489130616},{"timestamp":1742380080000,"open":1942.8,"high":1943.5,"low":1942.7,"close":1942.7,"volume":0.0014440000522881746},{"timestamp":1742380140000,"open":1942.6,"high":1943.9,"low":1942.4,"close":1943.8,"volume":0.0014819999923929572},{"timestamp":1742380200000,"open":1943.7,"high":1944.1,"low":1943.5,"close":1943.8,"volume":0.0008929999894462526},{"timestamp":1742380260000,"open":1943.7,"high":1986.1,"low":1943.7,"close":1971.3,"volume":0.038075998425483704},{"timestamp":1742380320000,"open":1971.4,"high":1976.6,"low":1967.8,"close":1969,"volume":0.00749799981713295},{"timestamp":1742380380000,"open":1969.1,"high":1974.9,"low":1967.1,"close":1974.5,"volume":0.006990999914705753},{"timestamp":1742380440000,"open":1974.2,"high":1981.4,"low":1973.8,"close":1980.6,"volume":0.005901999771595001},{"timestamp":1742380500000,"open":1980.5,"high":1981.4,"low":1971.8,"close":1972.1,"volume":0.0046350001357495785},{"timestamp":1742380560000,"open":1971.6,"high":1974.1,"low":1967.9,"close":1969.3,"volume":0.003094000043347478},{"timestamp":1742380620000,"open":1969.4,"high":1970.3,"low":1965.2,"close":1966.4,"volume":0.007052999921143055},{"timestamp":1742380680000,"open":1966.3,"high":1968,"low":1964.3,"close":1965,"volume":0.004898999817669392},{"timestamp":1742380740000,"open":1965.1,"high":1965.3,"low":1962.3,"close":1963.2,"volume":0.004991999827325344},{"timestamp":1742380800000,"open":1963.3,"high":1965.7,"low":1962.2,"close":1962.3,"volume":0.004118999931961298},{"timestamp":1742380860000,"open":1962.4,"high":1962.9,"low":1959.5,"close":1962.8,"volume":0.008417000062763691},{"timestamp":1742380920000,"open":1962.9,"high":1963.3,"low":1961.5,"close":1961.9,"volume":0.002744999947026372},{"timestamp":1742380980000,"open":1961.7,"high":1961.8,"low":1958.9,"close":1960.7,"volume":0.0024510000366717577},{"timestamp":1742381040000,"open":1960.8,"high":1966.6,"low":1960.7,"close":1966.6,"volume":0.004497000016272068},{"timestamp":1742381100000,"open":1966.5,"high":1966.5,"low":1962.5,"close":1964.7,"volume":0.0026420000940561295},{"timestamp":1742381160000,"open":1965,"high":1971.4,"low":1964.9,"close":1971,"volume":0.003020999953150749},{"timestamp":1742381220000,"open":1971.1,"high":1973.3,"low":1969.1,"close":1973.1,"volume":0.005456999875605106},{"timestamp":1742381280000,"open":1973,"high":1973.1,"low":1969.3,"close":1970.5,"volume":0.0027360001113265753},{"timestamp":1742381340000,"open":1970.6,"high":1973.7,"low":1970.5,"close":1972.3,"volume":0.01398599985986948},{"timestamp":1742381400000,"open":1972.4,"high":1975.9,"low":1972.3,"close":1975.4,"volume":0.005621000193059444},{"timestamp":1742381460000,"open":1975.5,"high":1975.5,"low":1972.3,"close":1974.9,"volume":0.0032190000638365746},{"timestamp":1742381520000,"open":1974.7,"high":1975.9,"low":1974.2,"close":1975.3,"volume":0.0037589999847114086},{"timestamp":1742381580000,"open":1975.2,"high":1975.5,"low":1972.3,"close":1974.4,"volume":0.010540000163018703},{"timestamp":1742381640000,"open":1974.5,"high":1977.9,"low":1974,"close":1977.6,"volume":0.0075079998932778835},{"timestamp":1742381700000,"open":1977.7,"high":1977.7,"low":1975.7,"close":1976,"volume":0.004563999827951193},{"timestamp":1742381760000,"open":1976.2,"high":1977,"low":1973.5,"close":1974.2,"volume":0.003957000095397234},{"timestamp":1742381820000,"open":1974.3,"high":1974.4,"low":1972.1,"close":1973.7,"volume":0.00661499984562397},{"timestamp":1742381880000,"open":1973.3,"high":1973.4,"low":1971.7,"close":1971.8,"volume":0.003379999892786145},{"timestamp":1742381940000,"open":1971.7,"high":1972.2,"low":1970.2,"close":1970.4,"volume":0.003438000101596117},{"timestamp":1742382000000,"open":1970.5,"high":1978.8,"low":1970.4,"close":1974.7,"volume":0.014272999949753284},{"timestamp":1742382060000,"open":1974.8,"high":1978.7,"low":1974.8,"close":1978.5,"volume":0.003865000093355775},{"timestamp":1742382120000,"open":1978.6,"high":1982.3,"low":1976.6,"close":1982.1,"volume":0.010696999728679657},{"timestamp":1742382180000,"open":1981.6,"high":1982.5,"low":1977.9,"close":1978,"volume":0.0030879999976605177},{"timestamp":1742382240000,"open":1978.1,"high":1980.9,"low":1978,"close":1980.3,"volume":0.004395999945700169},{"timestamp":1742382300000,"open":1980.2,"high":1980.8,"low":1977.9,"close":1979.9,"volume":0.004358000122010708},{"timestamp":1742382360000,"open":1979.8,"high":1980.6,"low":1977.4,"close":1977.7,"volume":0.004147999919950962},{"timestamp":1742382420000,"open":1977.6,"high":1980,"low":1976.7,"close":1978.4,"volume":0.005239999853074551},{"timestamp":1742382480000,"open":1978.3,"high":1981.2,"low":1977.8,"close":1981.2,"volume":0.00584500003606081},{"timestamp":1742382540000,"open":1981.2,"high":1984.3,"low":1981.2,"close":1983.3,"volume":0.004602999892085791},{"timestamp":1742382600000,"open":1983.4,"high":1992.6,"low":1983.2,"close":1988.7,"volume":0.010100999847054482},{"timestamp":1742382660000,"open":1988.6,"high":1990.9,"low":1985.1,"close":1986,"volume":0.0052109998650848866},{"timestamp":1742382720000,"open":1985.9,"high":1988.3,"low":1985.9,"close":1986.3,"volume":0.005634000059217215},{"timestamp":1742382780000,"open":1986.4,"high":1990.9,"low":1986.3,"close":1990.7,"volume":0.0060350000858306885},{"timestamp":1742382840000,"open":1990.8,"high":2017.5,"low":1990.1,"close":2005.9,"volume":0.0328500010073185},{"timestamp":1742382900000,"open":2006.2,"high":2012.1,"low":2004.3,"close":2004.6,"volume":0.012618999928236008},{"timestamp":1742382960000,"open":2004.5,"high":2004.5,"low":2002,"close":2002.6,"volume":0.006360999774187803},{"timestamp":1742383020000,"open":2002.5,"high":2006.7,"low":2002.5,"close":2003.9,"volume":0.0039029999170452356},{"timestamp":1742383080000,"open":2004.3,"high":2006.5,"low":2003.4,"close":2005.5,"volume":0.004528000019490719},{"timestamp":1742383140000,"open":2005.2,"high":2006.3,"low":2003.8,"close":2004.6,"volume":0.004470000043511391},{"timestamp":1742383200000,"open":2004.3,"high":2004.7,"low":2000.7,"close":2001.9,"volume":0.006167000159621239},{"timestamp":1742383260000,"open":2001.8,"high":2005.6,"low":2001.4,"close":2005.5,"volume":0.005067000165581703},{"timestamp":1742383320000,"open":2005.6,"high":2006.3,"low":2003.5,"close":2005.6,"volume":0.009545999579131603},{"timestamp":1742383380000,"open":2005.7,"high":2011.3,"low":2005.7,"close":2009.3,"volume":0.007141000125557184},{"timestamp":1742383440000,"open":2009.6,"high":2015.4,"low":2008.2,"close":2014.4,"volume":0.011033999733626842},{"timestamp":1742383500000,"open":2014.5,"high":2016.3,"low":2011.4,"close":2013.6,"volume":0.007867000065743923},{"timestamp":1742383560000,"open":2013.9,"high":2023.6,"low":2013.7,"close":2018.4,"volume":0.007472999859601259},{"timestamp":1742383620000,"open":2018.5,"high":2020.2,"low":2015.3,"close":2017.3,"volume":0.008035999722778797},{"timestamp":1742383680000,"open":2017.4,"high":2019,"low":2014.7,"close":2016,"volume":0.0055240001529455185},{"timestamp":1742383740000,"open":2016.1,"high":2016.3,"low":2011.9,"close":2012.9,"volume":0.0048699998296797276},{"timestamp":1742383800000,"open":2012.6,"high":2013.6,"low":2011.1,"close":2011.2,"volume":0.007253999821841717},{"timestamp":1742383860000,"open":2011.1,"high":2011.8,"low":2008.8,"close":2010,"volume":0.0038900000508874655},{"timestamp":1742383920000,"open":2010.5,"high":2012.4,"low":2008.8,"close":2010.4,"volume":0.0031479999888688326},{"timestamp":1742383980000,"open":2010.2,"high":2012.7,"low":2008.8,"close":2009.4,"volume":0.004393999930471182},{"timestamp":1742384040000,"open":2009.3,"high":2010.6,"low":2008,"close":2009.8,"volume":0.0037159998901188374},{"timestamp":1742384100000,"open":2009.9,"high":2012.5,"low":2009.6,"close":2012.1,"volume":0.004129000008106232},{"timestamp":1742384160000,"open":2012,"high":2016.3,"low":2012,"close":2015.4,"volume":0.0025649999734014273},{"timestamp":1742384220000,"open":2015.5,"high":2016.9,"low":2013.6,"close":2014.7,"volume":0.003386999946087599},{"timestamp":1742384280000,"open":2014.8,"high":2015.8,"low":2013.7,"close":2014.5,"volume":0.006849000230431557},{"timestamp":1742384340000,"open":2014.5,"high":2016.5,"low":2013.6,"close":2014.3,"volume":0.005022999830543995},{"timestamp":1742384400000,"open":2014.2,"high":2019.2,"low":2013.9,"close":2017.3,"volume":0.009944000281393528},{"timestamp":1742384460000,"open":2017.2,"high":2023.5,"low":2017,"close":2023.5,"volume":0.006895000115036964},{"timestamp":1742384520000,"open":2023.4,"high":2027.9,"low":2022.1,"close":2025,"volume":0.005458000116050243},{"timestamp":1742384580000,"open":2025.1,"high":2029,"low":2022.7,"close":2028,"volume":0.0069989999756217},{"timestamp":1742384640000,"open":2027.9,"high":2029.4,"low":2025.8,"close":2026.7,"volume":0.006037000101059675},{"timestamp":1742384700000,"open":2026.8,"high":2030.5,"low":2023,"close":2023,"volume":0.0076950001530349255},{"timestamp":1742384760000,"open":2022.8,"high":2024.7,"low":2021.5,"close":2022.7,"volume":0.0031449999660253525},{"timestamp":1742384820000,"open":2022.6,"high":2025.6,"low":2021.5,"close":2025.6,"volume":0.004912999924272299},{"timestamp":1742384880000,"open":2025.5,"high":2028.6,"low":2025.2,"close":2026.8,"volume":0.0054350001737475395},{"timestamp":1742384940000,"open":2026.6,"high":2027.4,"low":2023.2,"close":2023.9,"volume":0.004375999793410301},{"timestamp":1742385000000,"open":2024,"high":2024.7,"low":2021.7,"close":2022.2,"volume":0.013492999598383904},{"timestamp":1742385060000,"open":2022.4,"high":2024.5,"low":2020.9,"close":2023.7,"volume":0.0058570001274347305},{"timestamp":1742385120000,"open":2023.8,"high":2024.7,"low":2020,"close":2021.3,"volume":0.0030509999487549067},{"timestamp":1742385180000,"open":2021.1,"high":2023.1,"low":2020.7,"close":2022.6,"volume":0.00253499997779727},{"timestamp":1742385240000,"open":2022.7,"high":2026.2,"low":2022,"close":2025.4,"volume":0.00445199990645051},{"timestamp":1742385300000,"open":2025.2,"high":2027.4,"low":2024.6,"close":2026.4,"volume":0.002486000070348382},{"timestamp":1742385360000,"open":2026.2,"high":2026.7,"low":2022.9,"close":2023.6,"volume":0.0062049999833106995},{"timestamp":1742385420000,"open":2023.7,"high":2027.2,"low":2022.7,"close":2026.3,"volume":0.003986999858170748},{"timestamp":1742385480000,"open":2026.4,"high":2027,"low":2025,"close":2026.2,"volume":0.002859999891370535},{"timestamp":1742385540000,"open":2026.1,"high":2026.6,"low":2024.2,"close":2025,"volume":0.0022239999379962683},{"timestamp":1742385600000,"open":2024.9,"high":2026.6,"low":2024.3,"close":2024.6,"volume":0.00648199999704957},{"timestamp":1742385660000,"open":2024,"high":2024,"low":2016.6,"close":2016.8,"volume":0.004819999914616346},{"timestamp":1742385720000,"open":2016.7,"high":2016.8,"low":2013.5,"close":2016.5,"volume":0.005638999864459038},{"timestamp":1742385780000,"open":2016.6,"high":2018.9,"low":2015.1,"close":2015.5,"volume":0.006651999894529581},{"timestamp":1742385840000,"open":2015.6,"high":2017.4,"low":2015.3,"close":2016,"volume":0.00595800019800663},{"timestamp":1742385900000,"open":2015.9,"high":2020.1,"low":2015.6,"close":2019.3,"volume":0.0035989999305456877},{"timestamp":1742385960000,"open":2019.2,"high":2020.7,"low":2017.7,"close":2017.9,"volume":0.005061999894678593},{"timestamp":1742386020000,"open":2017.8,"high":2018,"low":2015.9,"close":2016,"volume":0.0024530000519007444},{"timestamp":1742386080000,"open":2016.1,"high":2017.6,"low":2015.4,"close":2015.8,"volume":0.004470000043511391},{"timestamp":1742386140000,"open":2015.9,"high":2017.4,"low":2014.8,"close":2017.4,"volume":0.003237999975681305},{"timestamp":1742386200000,"open":2017.3,"high":2019.9,"low":2017,"close":2017.8,"volume":0.008320000022649765},{"timestamp":1742386260000,"open":2017.9,"high":2020.6,"low":2017.6,"close":2019.4,"volume":0.003361999988555908},{"timestamp":1742386320000,"open":2019.5,"high":2020.7,"low":2019,"close":2019.3,"volume":0.0024129999801516533},{"timestamp":1742386380000,"open":2019.4,"high":2020,"low":2017.1,"close":2018.2,"volume":0.004226999823004007},{"timestamp":1742386440000,"open":2018.3,"high":2019.1,"low":2015.9,"close":2016.8,"volume":0.002383999992161989},{"timestamp":1742386500000,"open":2016.6,"high":2017.7,"low":2016.2,"close":2017.6,"volume":0.0016339999856427312},{"timestamp":1742386560000,"open":2017.7,"high":2019,"low":2017.6,"close":2019,"volume":0.0040350002236664295},{"timestamp":1742386620000,"open":2018.9,"high":2019.5,"low":2018,"close":2018.3,"volume":0.0034759999252855778},{"timestamp":1742386680000,"open":2018.4,"high":2019.1,"low":2017.3,"close":2017.5,"volume":0.0021279999054968357},{"timestamp":1742386740000,"open":2017.6,"high":2017.7,"low":2014.6,"close":2014.6,"volume":0.0018850000342354178},{"timestamp":1742386800000,"open":2014.7,"high":2014.7,"low":2012.5,"close":2013.3,"volume":0.0035119999665766954},{"timestamp":1742386860000,"open":2013.4,"high":2013.7,"low":2010.6,"close":2011.5,"volume":0.0035649999044835567},{"timestamp":1742386920000,"open":2011.6,"high":2012.8,"low":2009.7,"close":2009.8,"volume":0.007495999801903963},{"timestamp":1742386980000,"open":2009.7,"high":2010.7,"low":2008.5,"close":2008.6,"volume":0.0029360000044107437},{"timestamp":1742387040000,"open":2008.7,"high":2009.1,"low":2005.6,"close":2006.7,"volume":0.002865999937057495},{"timestamp":1742387100000,"open":2006.6,"high":2010.5,"low":2006.6,"close":2009.5,"volume":0.0028589998837560415},{"timestamp":1742387160000,"open":2009.4,"high":2011.4,"low":2007.7,"close":2009.6,"volume":0.004044000059366226},{"timestamp":1742387220000,"open":2009.5,"high":2009.5,"low":2007.8,"close":2008.5,"volume":0.002706000115722418},{"timestamp":1742387280000,"open":2008.4,"high":2009.1,"low":2007.8,"close":2008.4,"volume":0.002374999923631549},{"timestamp":1742387340000,"open":2008.5,"high":2008.6,"low":2006.1,"close":2006.7,"volume":0.00367900007404387},{"timestamp":1742387400000,"open":2006.6,"high":2008.1,"low":2005.6,"close":2007.9,"volume":0.002013999968767166},{"timestamp":1742387460000,"open":2007.8,"high":2008.2,"low":2006.3,"close":2008.2,"volume":0.003541999962180853},{"timestamp":1742387520000,"open":2008.1,"high":2008.5,"low":2006,"close":2007,"volume":0.0025430000387132168},{"timestamp":1742387580000,"open":2007.1,"high":2009.6,"low":2007.1,"close":2009.5,"volume":0.002641000086441636},{"timestamp":1742387640000,"open":2009.4,"high":2009.8,"low":2005.8,"close":2005.8,"volume":0.00279000005684793},{"timestamp":1742387700000,"open":2005.7,"high":2006.5,"low":2004.3,"close":2004.3,"volume":0.004356999881565571},{"timestamp":1742387760000,"open":2004.1,"high":2004.1,"low":1999.4,"close":2002.1,"volume":0.008088000118732452},{"timestamp":1742387820000,"open":2002.2,"high":2002.6,"low":2000,"close":2000.3,"volume":0.0033420000690966845},{"timestamp":1742387880000,"open":2000.5,"high":2001.6,"low":1998.3,"close":1998.9,"volume":0.004300999920815229},{"timestamp":1742387940000,"open":1999,"high":1999.5,"low":1993.8,"close":1994.4,"volume":0.022690000012516975},{"timestamp":1742388000000,"open":1994.4,"high":1996.5,"low":1992.3,"close":1992.4,"volume":0.023473000153899193},{"timestamp":1742388060000,"open":1992.4,"high":1994.5,"low":1992.4,"close":1994.4,"volume":0.004989999812096357},{"timestamp":1742388120000,"open":1994.2,"high":1994.5,"low":1993.2,"close":1994.5,"volume":0.007942999713122845},{"timestamp":1742388180000,"open":1994.4,"high":1999.1,"low":1994.4,"close":1998.2,"volume":0.009093999862670898},{"timestamp":1742388240000,"open":1997.8,"high":1998.7,"low":1996.8,"close":1998.7,"volume":0.009623000398278236},{"timestamp":1742388300000,"open":1998.3,"high":2000.2,"low":1997.9,"close":1999.6,"volume":0.003074999898672104},{"timestamp":1742388360000,"open":1999.5,"high":2000,"low":1997.7,"close":1999.3,"volume":0.004619999788701534},{"timestamp":1742388420000,"open":1999.2,"high":1999.8,"low":1996.9,"close":1997,"volume":0.0037980000488460064},{"timestamp":1742388480000,"open":1997.1,"high":1997.3,"low":1995.8,"close":1996.8,"volume":0.004784999880939722},{"timestamp":1742388540000,"open":1996.7,"high":1997.6,"low":1996.4,"close":1996.7,"volume":0.0037670000456273556},{"timestamp":1742388600000,"open":1996.8,"high":1997,"low":1995.8,"close":1996.2,"volume":0.006198999937623739},{"timestamp":1742388660000,"open":1996.5,"high":1999.3,"low":1996.2,"close":1998.1,"volume":0.0024129999801516533},{"timestamp":1742388720000,"open":1998,"high":2000.9,"low":1997.4,"close":2000.8,"volume":0.00418600020930171},{"timestamp":1742388780000,"open":2000.9,"high":2001.9,"low":2000,"close":2001.1,"volume":0.009153000079095364},{"timestamp":1742388840000,"open":2000.9,"high":2002.2,"low":1998.8,"close":1999.2,"volume":0.004891000222414732},{"timestamp":1742388900000,"open":1999.6,"high":1999.9,"low":1998,"close":1998.9,"volume":0.008957999758422375},{"timestamp":1742388960000,"open":1999.3,"high":1999.3,"low":1998,"close":1999.2,"volume":0.006364999804645777},{"timestamp":1742389020000,"open":1999,"high":2000.4,"low":1998.8,"close":1999.8,"volume":0.003664999967440963},{"timestamp":1742389080000,"open":1999.7,"high":2002,"low":1999.7,"close":2001.5,"volume":0.003418999956920743},{"timestamp":1742389140000,"open":2001.8,"high":2001.8,"low":2000.3,"close":2001.1,"volume":0.006680999882519245},{"timestamp":1742389200000,"open":2001.5,"high":2001.5,"low":1999.7,"close":2000,"volume":0.015189999714493752},{"timestamp":1742389260000,"open":1999.2,"high":1999.3,"low":1997.1,"close":1998.6,"volume":0.007751999888569117},{"timestamp":1742389320000,"open":1998.5,"high":1999.1,"low":1997.2,"close":1997.8,"volume":0.014155000448226929},{"timestamp":1742389380000,"open":1997.3,"high":1997.7,"low":1995.3,"close":1996.1,"volume":0.007317999843508005},{"timestamp":1742389440000,"open":1995.7,"high":1996.4,"low":1995.3,"close":1996.2,"volume":0.006359000224620104},{"timestamp":1742389500000,"open":1996.3,"high":2004,"low":1995.7,"close":2002.1,"volume":0.028202999383211136},{"timestamp":1742389560000,"open":2002,"high":2003.9,"low":1999.9,"close":2003.4,"volume":0.011308999732136726},{"timestamp":1742389620000,"open":2003.5,"high":2009.8,"low":2003.5,"close":2004,"volume":0.008081000298261642},{"timestamp":1742389680000,"open":2004.2,"high":2008.3,"low":2003.1,"close":2005.3,"volume":0.0066200001165270805},{"timestamp":1742389740000,"open":2005.2,"high":2006.7,"low":2003.6,"close":2006.7,"volume":0.003756999969482422},{"timestamp":1742389800000,"open":2006.6,"high":2018.9,"low":2006.5,"close":2014.8,"volume":0.028257999569177628},{"timestamp":1742389860000,"open":2014.9,"high":2015.4,"low":2010.5,"close":2011,"volume":0.0057069999165833},{"timestamp":1742389920000,"open":2011.1,"high":2012.2,"low":2009.1,"close":2010.2,"volume":0.003619000082835555},{"timestamp":1742389980000,"open":2010.3,"high":2011.3,"low":2007.8,"close":2008.8,"volume":0.009631999768316746},{"timestamp":1742390040000,"open":2008.6,"high":2010.3,"low":2008.3,"close":2009.4,"volume":0.003702000016346574},{"timestamp":1742390100000,"open":2009.3,"high":2013.1,"low":2009.2,"close":2011.8,"volume":0.00862099975347519},{"timestamp":1742390160000,"open":2011.7,"high":2014.8,"low":2009.5,"close":2013.9,"volume":0.005770000163465738},{"timestamp":1742390220000,"open":2013.8,"high":2016.5,"low":2010.9,"close":2016.5,"volume":0.005865999963134527},{"timestamp":1742390280000,"open":2016.5,"high":2018,"low":2009.8,"close":2011.7,"volume":0.006068000104278326},{"timestamp":1742390340000,"open":2011.5,"high":2014.2,"low":2010.4,"close":2012.5,"volume":0.0037320000119507313},{"timestamp":1742390400000,"open":2012.6,"high":2013,"low":2005.9,"close":2007.8,"volume":0.005572000052779913},{"timestamp":1742390460000,"open":2007.8,"high":2009.4,"low":2003.1,"close":2004.1,"volume":0.008136999793350697},{"timestamp":1742390520000,"open":2004.2,"high":2004.3,"low":1999.7,"close":2003.4,"volume":0.006593999918550253},{"timestamp":1742390580000,"open":2003.3,"high":2006.8,"low":2002.4,"close":2006,"volume":0.005117000080645084},{"timestamp":1742390640000,"open":2005.9,"high":2006.4,"low":2002.6,"close":2004.3,"volume":0.003522000042721629},{"timestamp":1742390700000,"open":2004.5,"high":2004.5,"low":2000.5,"close":2002.1,"volume":0.004997000098228455},{"timestamp":1742390760000,"open":2002,"high":2005.6,"low":2001.1,"close":2004.8,"volume":0.0037509999237954617},{"timestamp":1742390820000,"open":2004.7,"high":2006.2,"low":2004,"close":2004.7,"volume":0.004972000140696764},{"timestamp":1742390880000,"open":2004.6,"high":2005.3,"low":2002.9,"close":2005.2,"volume":0.006436999887228012},{"timestamp":1742390940000,"open":2005.3,"high":2010.2,"low":2004.4,"close":2007.9,"volume":0.005371000152081251},{"timestamp":1742391000000,"open":2008,"high":2008.3,"low":2003.2,"close":2005.9,"volume":0.007034000009298325},{"timestamp":1742391060000,"open":2006,"high":2009.9,"low":2005.5,"close":2006.5,"volume":0.004728000145405531},{"timestamp":1742391120000,"open":2006.4,"high":2009.9,"low":2005,"close":2007.7,"volume":0.008179999887943268},{"timestamp":1742391180000,"open":2007.5,"high":2011,"low":2007.5,"close":2007.8,"volume":0.0032500000670552254},{"timestamp":1742391240000,"open":2007.7,"high":2008.7,"low":2005.3,"close":2005.3,"volume":0.004532999824732542},{"timestamp":1742391300000,"open":2005.2,"high":2010.2,"low":2005.2,"close":2006.8,"volume":0.004528000019490719},{"timestamp":1742391360000,"open":2006.9,"high":2007.1,"low":2003.3,"close":2003.5,"volume":0.00368599989451468},{"timestamp":1742391420000,"open":2003.4,"high":2004.7,"low":2002.3,"close":2004.7,"volume":0.0035039999056607485},{"timestamp":1742391480000,"open":2004.8,"high":2009.8,"low":2004.8,"close":2009.4,"volume":0.019713999703526497},{"timestamp":1742391540000,"open":2009.5,"high":2010.5,"low":2009,"close":2009.3,"volume":0.00381799996830523},{"timestamp":1742391600000,"open":2009.5,"high":2012.7,"low":2009.5,"close":2011.2,"volume":0.003599999938160181},{"timestamp":1742391660000,"open":2011.1,"high":2012.6,"low":2008.6,"close":2009.4,"volume":0.00483600003644824},{"timestamp":1742391720000,"open":2009.6,"high":2012.2,"low":2008.1,"close":2009.5,"volume":0.00467800023034215},{"timestamp":1742391780000,"open":2009.7,"high":2011.6,"low":2008.7,"close":2009.7,"volume":0.005404000170528889},{"timestamp":1742391840000,"open":2009.8,"high":2010.9,"low":2008.5,"close":2010.6,"volume":0.004993999842554331},{"timestamp":1742391900000,"open":2010.5,"high":2015.2,"low":2010,"close":2013.9,"volume":0.005675999913364649},{"timestamp":1742391960000,"open":2013.8,"high":2016.7,"low":2012.2,"close":2013.8,"volume":0.006688999943435192},{"timestamp":1742392020000,"open":2013.8,"high":2015.4,"low":2013,"close":2014.6,"volume":0.004116999916732311},{"timestamp":1742392080000,"open":2014.7,"high":2016.1,"low":2013.1,"close":2013.1,"volume":0.0027550000231713057},{"timestamp":1742392140000,"open":2013,"high":2015.1,"low":2011.9,"close":2014.1,"volume":0.003510999958962202},{"timestamp":1742392200000,"open":2014,"high":2015.8,"low":2013.9,"close":2014.6,"volume":0.003467000089585781},{"timestamp":1742392260000,"open":2014.7,"high":2016.4,"low":2013.4,"close":2014.2,"volume":0.004224000032991171},{"timestamp":1742392320000,"open":2014,"high":2016,"low":2012,"close":2015.7,"volume":0.004784000106155872},{"timestamp":1742392380000,"open":2015.8,"high":2017.5,"low":2015.8,"close":2016.6,"volume":0.0045090001076459885},{"timestamp":1742392440000,"open":2016.7,"high":2020,"low":2015.7,"close":2015.7,"volume":0.006624999921768904},{"timestamp":1742392500000,"open":2015.8,"high":2017.3,"low":2013.2,"close":2013.2,"volume":0.003645000047981739},{"timestamp":1742392560000,"open":2013.3,"high":2016.1,"low":2013.3,"close":2016.1,"volume":0.002242000075057149},{"timestamp":1742392620000,"open":2016,"high":2017.3,"low":2014.7,"close":2014.8,"volume":0.004093999974429607},{"timestamp":1742392680000,"open":2014.9,"high":2015.8,"low":2012.9,"close":2013,"volume":0.007052000146359205},{"timestamp":1742392740000,"open":2013.1,"high":2014.4,"low":2012.1,"close":2013.4,"volume":0.0035510000307112932},{"timestamp":1742392800000,"open":2013.3,"high":2016.3,"low":2013.3,"close":2015.8,"volume":0.012210000306367874},{"timestamp":1742392860000,"open":2015.7,"high":2018.7,"low":2015.7,"close":2018.1,"volume":0.006384999956935644},{"timestamp":1742392920000,"open":2018,"high":2019.3,"low":2014.6,"close":2015.9,"volume":0.005305000115185976},{"timestamp":1742392980000,"open":2016,"high":2017.8,"low":2015.3,"close":2016.2,"volume":0.00609199982136488},{"timestamp":1742393040000,"open":2016.3,"high":2018,"low":2016.2,"close":2016.7,"volume":0.0065390001982450485},{"timestamp":1742393100000,"open":2016.6,"high":2018.2,"low":2015,"close":2017.8,"volume":0.01027199998497963},{"timestamp":1742393160000,"open":2017.7,"high":2018.8,"low":2016.6,"close":2017.8,"volume":0.00660899979993701},{"timestamp":1742393220000,"open":2017.7,"high":2025.4,"low":2017,"close":2023.4,"volume":0.005768999923020601},{"timestamp":1742393280000,"open":2023.5,"high":2024.6,"low":2020.6,"close":2024.6,"volume":0.003352999920025468},{"timestamp":1742393340000,"open":2024.5,"high":2037.2,"low":2023.9,"close":2032.5,"volume":0.017071999609470367},{"timestamp":1742393400000,"open":2032.6,"high":2033.4,"low":2029.5,"close":2029.9,"volume":0.003949000034481287},{"timestamp":1742393460000,"open":2030,"high":2030.1,"low":2025.8,"close":2028.3,"volume":0.004519000183790922},{"timestamp":1742393520000,"open":2028.4,"high":2029.8,"low":2026.8,"close":2027.9,"volume":0.018032999709248543},{"timestamp":1742393580000,"open":2028,"high":2029.4,"low":2024.4,"close":2025,"volume":0.009752999991178513},{"timestamp":1742393640000,"open":2025.2,"high":2025.4,"low":2022.2,"close":2024,"volume":0.006403000093996525},{"timestamp":1742393700000,"open":2023.9,"high":2025.1,"low":2022.3,"close":2023.3,"volume":0.004021999891847372},{"timestamp":1742393760000,"open":2023.6,"high":2025.8,"low":2022.8,"close":2025.8,"volume":0.023305000737309456},{"timestamp":1742393820000,"open":2025.8,"high":2027.1,"low":2024.5,"close":2025,"volume":0.03590400144457817},{"timestamp":1742393880000,"open":2025.2,"high":2026.1,"low":2025,"close":2025.4,"volume":0.004596000071614981},{"timestamp":1742393940000,"open":2025.5,"high":2028.5,"low":2024.8,"close":2027.8,"volume":0.008673000149428844},{"timestamp":1742394000000,"open":2028,"high":2030.6,"low":2027.8,"close":2030.1,"volume":0.009855999611318111},{"timestamp":1742394060000,"open":2030.2,"high":2030.4,"low":2027.5,"close":2029.3,"volume":0.005241000093519688},{"timestamp":1742394120000,"open":2029.4,"high":2030.3,"low":2027.7,"close":2029,"volume":0.013753999955952168},{"timestamp":1742394180000,"open":2028.9,"high":2029.4,"low":2027.2,"close":2027.9,"volume":0.009297999553382397},{"timestamp":1742394240000,"open":2027.8,"high":2028,"low":2025.6,"close":2026.1,"volume":0.007373000029474497},{"timestamp":1742394300000,"open":2026,"high":2026.1,"low":2023.6,"close":2024.3,"volume":0.011326000094413757},{"timestamp":1742394360000,"open":2024.5,"high":2026.6,"low":2023.6,"close":2024.5,"volume":0.006264000199735165},{"timestamp":1742394420000,"open":2024.4,"high":2025.4,"low":2022.2,"close":2024.4,"volume":0.007029999978840351},{"timestamp":1742394480000,"open":2024.5,"high":2024.5,"low":2023.2,"close":2023.9,"volume":0.0024319998919963837},{"timestamp":1742394540000,"open":2023.8,"high":2024.1,"low":2019.5,"close":2020.5,"volume":0.006157999858260155},{"timestamp":1742394600000,"open":2020.4,"high":2021.2,"low":2017,"close":2017.1,"volume":0.009620999917387962},{"timestamp":1742394660000,"open":2017,"high":2020.6,"low":2015.8,"close":2017.8,"volume":0.008542999625205994},{"timestamp":1742394720000,"open":2018.2,"high":2021.8,"low":2017.6,"close":2021.4,"volume":0.004375999793410301},{"timestamp":1742394780000,"open":2021.3,"high":2023.3,"low":2021.2,"close":2021.8,"volume":0.002698000054806471},{"timestamp":1742394840000,"open":2021.9,"high":2024.3,"low":2020.6,"close":2023.7,"volume":0.0048500001430511475},{"timestamp":1742394900000,"open":2023.6,"high":2026.1,"low":2022.9,"close":2023.1,"volume":0.014973999932408333},{"timestamp":1742394960000,"open":2023,"high":2023.5,"low":2021.7,"close":2022.9,"volume":0.0035989999305456877},{"timestamp":1742395020000,"open":2023,"high":2025.9,"low":2023,"close":2025.6,"volume":0.002982999896630645},{"timestamp":1742395080000,"open":2025.7,"high":2027.5,"low":2024.5,"close":2024.8,"volume":0.0035800000187009573},{"timestamp":1742395140000,"open":2024.7,"high":2026.5,"low":2024.7,"close":2026.4,"volume":0.003664999967440963},{"timestamp":1742395200000,"open":2026.3,"high":2027.6,"low":2026.2,"close":2027.1,"volume":0.003389999968931079},{"timestamp":1742395260000,"open":2026.8,"high":2027.5,"low":2024.6,"close":2024.8,"volume":0.003836000105366111},{"timestamp":1742395320000,"open":2024.9,"high":2027,"low":2024.1,"close":2027,"volume":0.003570999950170517},{"timestamp":1742395380000,"open":2027.1,"high":2028.1,"low":2025.3,"close":2026.4,"volume":0.005932999774813652},{"timestamp":1742395440000,"open":2026.5,"high":2026.6,"low":2024.1,"close":2025.5,"volume":0.0036460000555962324},{"timestamp":1742395500000,"open":2025.3,"high":2025.9,"low":2023.6,"close":2024.4,"volume":0.0033489998895674944},{"timestamp":1742395560000,"open":2024.5,"high":2025.5,"low":2023,"close":2025,"volume":0.003352999920025468},{"timestamp":1742395620000,"open":2024.9,"high":2029.4,"low":2024.8,"close":2028.7,"volume":0.004141000099480152},{"timestamp":1742395680000,"open":2028.4,"high":2030.5,"low":2028.1,"close":2028.1,"volume":0.0029070000164210796},{"timestamp":1742395740000,"open":2028.2,"high":2028.2,"low":2026.4,"close":2027,"volume":0.002394000068306923},{"timestamp":1742395800000,"open":2027.1,"high":2028.6,"low":2026.7,"close":2028.6,"volume":0.002982999896630645},{"timestamp":1742395860000,"open":2028.7,"high":2029.7,"low":2027.5,"close":2027.9,"volume":0.0032190000638365746},{"timestamp":1742395920000,"open":2027.8,"high":2028,"low":2025.8,"close":2027,"volume":0.002982999896630645},{"timestamp":1742395980000,"open":2027.1,"high":2027.8,"low":2025.8,"close":2025.9,"volume":0.0025839998852461576},{"timestamp":1742396040000,"open":2026,"high":2027.7,"low":2025.9,"close":2026.3,"volume":0.0033519999124109745},{"timestamp":1742396100000,"open":2026.2,"high":2028.5,"low":2026.2,"close":2028.1,"volume":0.0025649999734014273},{"timestamp":1742396160000,"open":2028.2,"high":2028.9,"low":2027.3,"close":2027.3,"volume":0.0022990000434219837},{"timestamp":1742396220000,"open":2027.4,"high":2029.1,"low":2027.3,"close":2028,"volume":0.0032770000398159027},{"timestamp":1742396280000,"open":2028.1,"high":2028.6,"low":2027.7,"close":2027.8,"volume":0.0020520000252872705},{"timestamp":1742396340000,"open":2027.7,"high":2028.8,"low":2027.5,"close":2027.9,"volume":0.0036460000555962324},{"timestamp":1742396400000,"open":2027.8,"high":2029.2,"low":2026.6,"close":2028.9,"volume":0.0038429999258369207},{"timestamp":1742396460000,"open":2028.8,"high":2030.1,"low":2028.1,"close":2028.8,"volume":0.0038560000248253345},{"timestamp":1742396520000,"open":2028.7,"high":2031.6,"low":2028.7,"close":2029.3,"volume":0.003854000009596348},{"timestamp":1742396580000,"open":2029.6,"high":2032.5,"low":2029.2,"close":2031.4,"volume":0.00456599984318018},{"timestamp":1742396640000,"open":2031.3,"high":2032.1,"low":2030.9,"close":2031.3,"volume":0.0019759999122470617},{"timestamp":1742396700000,"open":2031.2,"high":2033.4,"low":2031,"close":2033.2,"volume":0.0038620000705122948},{"timestamp":1742396760000,"open":2033,"high":2037.7,"low":2032.8,"close":2036.4,"volume":0.004761999938637018},{"timestamp":1742396820000,"open":2036.3,"high":2037.5,"low":2034.5,"close":2035.2,"volume":0.00648100022226572},{"timestamp":1742396880000,"open":2035.3,"high":2035.8,"low":2033.6,"close":2035.4,"volume":0.0021279999054968357},{"timestamp":1742396940000,"open":2035.2,"high":2035.3,"low":2033.4,"close":2034.4,"volume":0.0028200000524520874},{"timestamp":1742397000000,"open":2034.3,"high":2036.2,"low":2034,"close":2034.8,"volume":0.005020999815315008},{"timestamp":1742397060000,"open":2034.9,"high":2036,"low":2033.1,"close":2033.6,"volume":0.0030449999030679464},{"timestamp":1742397120000,"open":2033.5,"high":2034,"low":2031.5,"close":2032.9,"volume":0.00481799989938736},{"timestamp":1742397180000,"open":2032.7,"high":2033.3,"low":2031.4,"close":2031.9,"volume":0.003361999988555908},{"timestamp":1742397240000,"open":2031.8,"high":2032,"low":2028.1,"close":2029.6,"volume":0.0029440000653266907},{"timestamp":1742397300000,"open":2029.7,"high":2030.7,"low":2029.7,"close":2030.6,"volume":0.0048489999026060104},{"timestamp":1742397360000,"open":2030.5,"high":2030.5,"low":2027.8,"close":2028.4,"volume":0.007050999905914068},{"timestamp":1742397420000,"open":2028.3,"high":2028.3,"low":2024.6,"close":2024.6,"volume":0.0031820000149309635},{"timestamp":1742397480000,"open":2024.8,"high":2025.3,"low":2023.2,"close":2024.2,"volume":0.005297999829053879},{"timestamp":1742397540000,"open":2024.3,"high":2024.4,"low":2022.8,"close":2023.1,"volume":0.0012919999426230788},{"timestamp":1742397600000,"open":2023.2,"high":2025.9,"low":2023.1,"close":2025.9,"volume":0.0031399999279528856},{"timestamp":1742397660000,"open":2026,"high":2028.2,"low":2026,"close":2028,"volume":0.003806999884545803},{"timestamp":1742397720000,"open":2028.1,"high":2030.8,"low":2027.9,"close":2030.6,"volume":0.005319999996572733},{"timestamp":1742397780000,"open":2030.7,"high":2030.9,"low":2029.1,"close":2030,"volume":0.0013460000045597553},{"timestamp":1742397840000,"open":2030.1,"high":2030.6,"low":2030,"close":2030.1,"volume":0.001006999984383583},{"timestamp":1742397900000,"open":2030,"high":2031.6,"low":2027.7,"close":2030.7,"volume":0.008076000027358532},{"timestamp":1742397960000,"open":2031,"high":2033.1,"low":2030.9,"close":2033,"volume":0.0027260000351816416},{"timestamp":1742398020000,"open":2032.9,"high":2033.9,"low":2032.3,"close":2032.5,"volume":0.002669000066816807},{"timestamp":1742398080000,"open":2032.4,"high":2032.6,"low":2030.7,"close":2031.9,"volume":0.00469199987128377},{"timestamp":1742398140000,"open":2032,"high":2032.8,"low":2031,"close":2031.1,"volume":0.0024220000486820936},{"timestamp":1742398200000,"open":2031.3,"high":2031.5,"low":2028.9,"close":2030.3,"volume":0.0038499999791383743},{"timestamp":1742398260000,"open":2029.9,"high":2032.1,"low":2029.3,"close":2032.1,"volume":0.004174999892711639},{"timestamp":1742398320000,"open":2032.1,"high":2035.6,"low":2032.1,"close":2034.6,"volume":0.004734000191092491},{"timestamp":1742398380000,"open":2034.5,"high":2035.6,"low":2033.8,"close":2034.1,"volume":0.0036899999249726534},{"timestamp":1742398440000,"open":2034,"high":2035.5,"low":2032.4,"close":2034.6,"volume":0.007683999836444855},{"timestamp":1742398500000,"open":2034.7,"high":2034.7,"low":2032.5,"close":2032.7,"volume":0.0031079999171197414},{"timestamp":1742398560000,"open":2032.8,"high":2036.5,"low":2032.7,"close":2036.5,"volume":0.002230999991297722},{"timestamp":1742398620000,"open":2036.6,"high":2043.2,"low":2036.4,"close":2037.8,"volume":0.009921999648213387},{"timestamp":1742398680000,"open":2037.7,"high":2040,"low":2037.7,"close":2039.5,"volume":0.00216299993917346},{"timestamp":1742398740000,"open":2039.3,"high":2039.9,"low":2036.4,"close":2036.6,"volume":0.005140000022947788},{"timestamp":1742398800000,"open":2036.7,"high":2037.9,"low":2036.7,"close":2037.6,"volume":0.0016530000139027834},{"timestamp":1742398860000,"open":2037.5,"high":2038.9,"low":2037,"close":2038.2,"volume":0.003278000047430396},{"timestamp":1742398920000,"open":2038.3,"high":2043.9,"low":2037.9,"close":2043.4,"volume":0.00711299991235137},{"timestamp":1742398980000,"open":2043.5,"high":2045.9,"low":2042.1,"close":2044.6,"volume":0.005377000197768211},{"timestamp":1742399040000,"open":2044.5,"high":2045.5,"low":2043,"close":2044.2,"volume":0.003338000038638711},{"timestamp":1742399100000,"open":2044.1,"high":2045.4,"low":2042.5,"close":2042.7,"volume":0.00595200015231967},{"timestamp":1742399160000,"open":2042.6,"high":2042.8,"low":2040.3,"close":2040.9,"volume":0.00661499984562397},{"timestamp":1742399220000,"open":2041.1,"high":2044.1,"low":2041.1,"close":2044.1,"volume":0.0030670000705868006},{"timestamp":1742399280000,"open":2043.9,"high":2044.2,"low":2042.5,"close":2042.9,"volume":0.003418999956920743},{"timestamp":1742399340000,"open":2043.2,"high":2046.3,"low":2043,"close":2046.2,"volume":0.003920000046491623},{"timestamp":1742399400000,"open":2046.6,"high":2051.4,"low":2046.5,"close":2048.6,"volume":0.027576999738812447},{"timestamp":1742399460000,"open":2048.7,"high":2050.9,"low":2048.7,"close":2050.2,"volume":0.004290000069886446},{"timestamp":1742399520000,"open":2050.1,"high":2050.1,"low":2047.3,"close":2047.6,"volume":0.0022799998987466097},{"timestamp":1742399580000,"open":2047.7,"high":2049.7,"low":2047.6,"close":2049,"volume":0.0037499999161809683},{"timestamp":1742399640000,"open":2048.9,"high":2052.1,"low":2047.8,"close":2050,"volume":0.005526999942958355},{"timestamp":1742399700000,"open":2049.9,"high":2052.2,"low":2048.9,"close":2051,"volume":0.005768999923020601},{"timestamp":1742399760000,"open":2050.9,"high":2053.7,"low":2050.2,"close":2052,"volume":0.00558600015938282},{"timestamp":1742399820000,"open":2052.1,"high":2052.4,"low":2049.6,"close":2049.9,"volume":0.002070999937132001},{"timestamp":1742399880000,"open":2049.8,"high":2049.9,"low":2046,"close":2046.4,"volume":0.0048050000332295895},{"timestamp":1742399940000,"open":2046,"high":2046.7,"low":2045,"close":2046.1,"volume":0.005226000212132931},{"timestamp":1742400000000,"open":2046.2,"high":2046.8,"low":2043.2,"close":2043.4,"volume":0.007379999849945307},{"timestamp":1742400060000,"open":2043.3,"high":2044.3,"low":2041.6,"close":2042,"volume":0.003986999858170748},{"timestamp":1742400120000,"open":2042.1,"high":2043.5,"low":2041.1,"close":2043.1,"volume":0.0034749999176710844},{"timestamp":1742400180000,"open":2043.3,"high":2043.9,"low":2042.2,"close":2042.9,"volume":0.0023560000117868185},{"timestamp":1742400240000,"open":2042.6,"high":2043.4,"low":2041.7,"close":2042,"volume":0.001538999960757792},{"timestamp":1742400300000,"open":2042.4,"high":2042.7,"low":2041.6,"close":2041.6,"volume":0.00303900009021163},{"timestamp":1742400360000,"open":2041.5,"high":2042,"low":2039.4,"close":2040,"volume":0.003567999927327037},{"timestamp":1742400420000,"open":2039.7,"high":2040,"low":2038.8,"close":2039.6,"volume":0.002526999916881323},{"timestamp":1742400480000,"open":2039.7,"high":2044.4,"low":2039.6,"close":2044.3,"volume":0.002641000086441636},{"timestamp":1742400540000,"open":2044.4,"high":2046,"low":2044.3,"close":2045.5,"volume":0.005377999972552061},{"timestamp":1742400600000,"open":2045.5,"high":2046,"low":2042.4,"close":2042.4,"volume":0.009180000051856041},{"timestamp":1742400660000,"open":2042.4,"high":2043.3,"low":2041.6,"close":2041.6,"volume":0.0077760000713169575},{"timestamp":1742400720000,"open":2041.6,"high":2042.1,"low":2038.4,"close":2038.6,"volume":0.0077760000713169575},{"timestamp":1742400780000,"open":2038.6,"high":2040.3,"low":2037.2,"close":2040.3,"volume":0.008747999556362629},{"timestamp":1742400840000,"open":2040.3,"high":2040.9,"low":2039.6,"close":2040.2,"volume":0.006750000175088644},{"timestamp":1742400900000,"open":2040.2,"high":2040.3,"low":2036.8,"close":2038.6,"volume":0.007613999769091606},{"timestamp":1742400960000,"open":2038.6,"high":2038.6,"low":2037.4,"close":2038.1,"volume":0.007613999769091606},{"timestamp":1742401020000,"open":2038.1,"high":2038.1,"low":2036.7,"close":2038.1,"volume":0.006264000199735165},{"timestamp":1742401080000,"open":2038.1,"high":2038.1,"low":2035.1,"close":2036.1,"volume":0.008477999828755856},{"timestamp":1742401140000,"open":2036.1,"high":2038.1,"low":2036.1,"close":2038.1,"volume":0.006804000120609999},{"timestamp":1742401200000,"open":2038.1,"high":2038.1,"low":2035.7,"close":2037.1,"volume":0.00853199977427721},{"timestamp":1742401260000,"open":2037.1,"high":2038.2,"low":2036.4,"close":2038.2,"volume":0.008477999828755856},{"timestamp":1742401320000,"open":2038.2,"high":2039.8,"low":2038.2,"close":2039.8,"volume":0.008046000264585018},{"timestamp":1742401380000,"open":2039.8,"high":2042.8,"low":2039.8,"close":2042.5,"volume":0.008802000433206558},{"timestamp":1742401440000,"open":2042.5,"high":2042.5,"low":2039.5,"close":2040.7,"volume":0.00928799994289875},{"timestamp":1742401500000,"open":2040.7,"high":2040.7,"low":2038.4,"close":2039.7,"volume":0.007166000083088875},{"timestamp":1742401560000,"open":2039.7,"high":2040.2,"low":2038.6,"close":2039.4,"volume":0.008154000155627728},{"timestamp":1742401620000,"open":2039.4,"high":2040.5,"low":2039.4,"close":2039.7,"volume":0.005022000055760145},{"timestamp":1742401680000,"open":2039.7,"high":2039.8,"low":2037.8,"close":2038.7,"volume":0.00939599983394146},{"timestamp":1742401740000,"open":2038.7,"high":2040.1,"low":2038.6,"close":2039.6,"volume":0.008100000210106373},{"timestamp":1742401800000,"open":2039.6,"high":2040.1,"low":2036.8,"close":2036.8,"volume":0.008910000324249268},{"timestamp":1742401860000,"open":2036.8,"high":2037.3,"low":2034.5,"close":2035.7,"volume":0.007899000309407711},{"timestamp":1742401920000,"open":2035.7,"high":2037,"low":2035.7,"close":2037,"volume":0.007073999848216772},{"timestamp":1742401980000,"open":2037,"high":2039.3,"low":2036.6,"close":2036.6,"volume":0.0077760000713169575},{"timestamp":1742402040000,"open":2036.6,"high":2038.1,"low":2036.4,"close":2038.1,"volume":0.008011000230908394},{"timestamp":1742402100000,"open":2038.1,"high":2039.7,"low":2037.5,"close":2037.7,"volume":0.00939599983394146},{"timestamp":1742402160000,"open":2037.7,"high":2037.8,"low":2036.4,"close":2037.3,"volume":0.008423999883234501},{"timestamp":1742402220000,"open":2037.3,"high":2037.3,"low":2035.3,"close":2035.3,"volume":0.007829999551177025},{"timestamp":1742402280000,"open":2035.3,"high":2036.2,"low":2035.3,"close":2036.2,"volume":0.007613999769091606},{"timestamp":1742402340000,"open":2036.2,"high":2038.3,"low":2036.2,"close":2037.5,"volume":0.007182000204920769},{"timestamp":1742402400000,"open":2037.5,"high":2038.6,"low":2036.7,"close":2038.2,"volume":0.008423999883234501},{"timestamp":1742402460000,"open":2038.2,"high":2038.2,"low":2037.3,"close":2037.5,"volume":0.007829999551177025},{"timestamp":1742402520000,"open":2037.5,"high":2039.3,"low":2037.5,"close":2039.3,"volume":0.006155999843031168},{"timestamp":1742402580000,"open":2039.3,"high":2039.3,"low":2036.7,"close":2036.7,"volume":0.006155999843031168},{"timestamp":1742402640000,"open":2036.7,"high":2036.7,"low":2035.4,"close":2036.4,"volume":0.007668000180274248},{"timestamp":1742402700000,"open":2036.4,"high":2038.5,"low":2036.4,"close":2037.5,"volume":0.008747999556362629},{"timestamp":1742402760000,"open":2037.6,"high":2041,"low":2037.6,"close":2041,"volume":0.007652000058442354},{"timestamp":1742402820000,"open":2041,"high":2044.4,"low":2041,"close":2043.7,"volume":0.005843999795615673},{"timestamp":1742402880000,"open":2043.7,"high":2043.7,"low":2041.9,"close":2043.1,"volume":0.008262000046670437},{"timestamp":1742402940000,"open":2043.1,"high":2043.1,"low":2041.5,"close":2042.5,"volume":0.008154000155627728},{"timestamp":1742403000000,"open":2042.5,"high":2042.5,"low":2041.4,"close":2042.3,"volume":0.009990000165998936},{"timestamp":1742403060000,"open":2042.3,"high":2042.3,"low":2039.7,"close":2040.3,"volume":0.0077760000713169575},{"timestamp":1742403120000,"open":2040.3,"high":2043.4,"low":2040.3,"close":2043.4,"volume":0.0073979999870061874},{"timestamp":1742403180000,"open":2043.4,"high":2045.8,"low":2043.4,"close":2045.7,"volume":0.008611000142991543},{"timestamp":1742403240000,"open":2045.6,"high":2048.2,"low":2045.6,"close":2047.5,"volume":0.008138000033795834},{"timestamp":1742403300000,"open":2047.5,"high":2048.2,"low":2045.5,"close":2046.5,"volume":0.008747999556362629},{"timestamp":1742403360000,"open":2046.4,"high":2047.1,"low":2046.3,"close":2046.3,"volume":0.0075599998235702515},{"timestamp":1742403420000,"open":2046.3,"high":2046.9,"low":2045.7,"close":2046.9,"volume":0.0077760000713169575},{"timestamp":1742403480000,"open":2046.9,"high":2047.3,"low":2046.3,"close":2046.4,"volume":0.005886000115424395},{"timestamp":1742403540000,"open":2046.4,"high":2046.5,"low":2044.5,"close":2046.2,"volume":0.007127999793738127},{"timestamp":1742403600000,"open":2046.5,"high":2046.5,"low":2045.4,"close":2046,"volume":0.009936000220477581},{"timestamp":1742403660000,"open":2046,"high":2046,"low":2043.7,"close":2044.3,"volume":0.008423999883234501},{"timestamp":1742403720000,"open":2044.3,"high":2044.9,"low":2042.7,"close":2043.4,"volume":0.008208000101149082},{"timestamp":1742403780000,"open":2043.4,"high":2045.2,"low":2043.4,"close":2045.2,"volume":0.006155999843031168},{"timestamp":1742403840000,"open":2045.2,"high":2045.2,"low":2043.5,"close":2044.5,"volume":0.007613999769091606},{"timestamp":1742403900000,"open":2044.6,"high":2046.8,"low":2044.6,"close":2046.8,"volume":0.007201000116765499},{"timestamp":1742403960000,"open":2046.8,"high":2046.8,"low":2044.7,"close":2046,"volume":0.008802000433206558},{"timestamp":1742404020000,"open":2046,"high":2046,"low":2045.2,"close":2045.5,"volume":0.00545400008559227},{"timestamp":1742404080000,"open":2045.5,"high":2045.5,"low":2044.5,"close":2044.6,"volume":0.006912000011652708},{"timestamp":1742404140000,"open":2044.6,"high":2044.7,"low":2043.6,"close":2044.2,"volume":0.006804000120609999},{"timestamp":1742404200000,"open":2044.2,"high":2045.1,"low":2043.6,"close":2045.1,"volume":0.007019999902695417},{"timestamp":1742404260000,"open":2045.1,"high":2045.6,"low":2044.5,"close":2044.5,"volume":0.006965999957174063},{"timestamp":1742404320000,"open":2044.5,"high":2044.5,"low":2042.2,"close":2042.5,"volume":0.007884000428020954},{"timestamp":1742404380000,"open":2042.5,"high":2042.5,"low":2041.4,"close":2042.1,"volume":0.007613999769091606},{"timestamp":1742404440000,"open":2042.1,"high":2042.1,"low":2039.6,"close":2041.3,"volume":0.008173000067472458},{"timestamp":1742404500000,"open":2041.3,"high":2041.3,"low":2040.3,"close":2041.3,"volume":0.008046000264585018},{"timestamp":1742404560000,"open":2041.3,"high":2042,"low":2039.7,"close":2040.3,"volume":0.008856000378727913},{"timestamp":1742404620000,"open":2040.3,"high":2041.3,"low":2039.7,"close":2041.3,"volume":0.007505999878048897},{"timestamp":1742404680000,"open":2041.3,"high":2041.9,"low":2041.2,"close":2041.9,"volume":0.006858000066131353},{"timestamp":1742404740000,"open":2041.9,"high":2043.9,"low":2041.9,"close":2043.9,"volume":0.006101999897509813},{"timestamp":1742404800000,"open":2043.9,"high":2044.2,"low":2042.6,"close":2044.2,"volume":0.007563000079244375},{"timestamp":1742404860000,"open":2044.2,"high":2044.8,"low":2044.2,"close":2044.3,"volume":0.007884000428020954},{"timestamp":1742404920000,"open":2044.3,"high":2044.8,"low":2042.5,"close":2043.1,"volume":0.006858000066131353},{"timestamp":1742404980000,"open":2043.1,"high":2043.4,"low":2042.6,"close":2043.4,"volume":0.005183999892324209},{"timestamp":1742405040000,"open":2043.4,"high":2043.7,"low":2042.8,"close":2043.3,"volume":0.006372000090777874},{"timestamp":1742405100000,"open":2043.3,"high":2043.3,"low":2041.3,"close":2041.4,"volume":0.004265999887138605},{"timestamp":1742405160000,"open":2041.3,"high":2041.3,"low":2039.6,"close":2040.2,"volume":0.006587999872863293},{"timestamp":1742405220000,"open":2040.2,"high":2041.2,"low":2040.2,"close":2041.2,"volume":0.006047999951988459},{"timestamp":1742405280000,"open":2041.2,"high":2041.2,"low":2039.6,"close":2040.2,"volume":0.007290000095963478},{"timestamp":1742405340000,"open":2040.2,"high":2040.3,"low":2037,"close":2037.3,"volume":0.008315999992191792},{"timestamp":1742405400000,"open":2037.3,"high":2038,"low":2034.9,"close":2036.9,"volume":0.009360999800264835},{"timestamp":1742405460000,"open":2036.9,"high":2036.9,"low":2031.1,"close":2033.2,"volume":0.008299999870359898},{"timestamp":1742405520000,"open":2033.2,"high":2033.2,"low":2030.2,"close":2031.6,"volume":0.008693999610841274},{"timestamp":1742405580000,"open":2031.6,"high":2031.6,"low":2026,"close":2027.4,"volume":0.009271999821066856},{"timestamp":1742405640000,"open":2027.4,"high":2028.8,"low":2026.6,"close":2027.5,"volume":0.007992000319063663},{"timestamp":1742405700000,"open":2027.5,"high":2030.6,"low":2027.5,"close":2028.3,"volume":0.008821000345051289},{"timestamp":1742405760000,"open":2028.3,"high":2029.4,"low":2026.4,"close":2028.4,"volume":0.010367999784648418},{"timestamp":1742405820000,"open":2028.4,"high":2028.6,"low":2025.8,"close":2026.6,"volume":0.00873200036585331},{"timestamp":1742405880000,"open":2026.6,"high":2027.6,"low":2023.4,"close":2026.3,"volume":0.008554000407457352},{"timestamp":1742405940000,"open":2026.3,"high":2027.1,"low":2025.2,"close":2025.2,"volume":0.006047999951988459},{"timestamp":1742406000000,"open":2025.2,"high":2031.6,"low":2020.5,"close":2027.6,"volume":0.014131000265479088},{"timestamp":1742406060000,"open":2027.6,"high":2028.1,"low":2023.7,"close":2024.5,"volume":0.01017099991440773},{"timestamp":1742406120000,"open":2024.5,"high":2025.8,"low":2024.3,"close":2024.4,"volume":0.008154000155627728},{"timestamp":1742406180000,"open":2024.5,"high":2025.3,"low":2022.2,"close":2023.3,"volume":0.008369999937713146},{"timestamp":1742406240000,"open":2023.3,"high":2023.3,"low":2016.8,"close":2018.4,"volume":0.010011999867856503},{"timestamp":1742406300000,"open":2018.4,"high":2018.4,"low":2014.9,"close":2016.4,"volume":0.01295000035315752},{"timestamp":1742406360000,"open":2016.4,"high":2019.2,"low":2016.4,"close":2017.1,"volume":0.008369999937713146},{"timestamp":1742406420000,"open":2017.1,"high":2017.5,"low":2013.6,"close":2017.3,"volume":0.009665999561548233},{"timestamp":1742406480000,"open":2017.3,"high":2018.7,"low":2017.3,"close":2018.2,"volume":0.008208000101149082},{"timestamp":1742406540000,"open":2018.2,"high":2018.8,"low":2016.3,"close":2017.2,"volume":0.010152000002563},{"timestamp":1742406600000,"open":2017.2,"high":2020.7,"low":2017.2,"close":2019.6,"volume":0.00939599983394146},{"timestamp":1742406660000,"open":2019.6,"high":2021,"low":2019.5,"close":2021,"volume":0.008585999719798565},{"timestamp":1742406720000,"open":2021,"high":2021,"low":2018.8,"close":2019.6,"volume":0.007668000180274248},{"timestamp":1742406780000,"open":2019.5,"high":2020.1,"low":2018.4,"close":2020.1,"volume":0.008046000264585018},{"timestamp":1742406840000,"open":2020.1,"high":2021.8,"low":2020.1,"close":2021.8,"volume":0.006209999788552523},{"timestamp":1742406900000,"open":2021.8,"high":2023.1,"low":2021.8,"close":2022.5,"volume":0.007722000125795603},{"timestamp":1742406960000,"open":2022.6,"high":2027.3,"low":2022.6,"close":2027.2,"volume":0.007734000217169523},{"timestamp":1742407020000,"open":2027.2,"high":2027.2,"low":2023.7,"close":2024.2,"volume":0.006858000066131353},{"timestamp":1742407080000,"open":2024.2,"high":2024.9,"low":2023.4,"close":2024.4,"volume":0.008315999992191792},{"timestamp":1742407140000,"open":2024.4,"high":2024.6,"low":2023.3,"close":2024.6,"volume":0.0059899999760091305},{"timestamp":1742407200000,"open":2024.8,"high":2057.6,"low":2017.2,"close":2039.8,"volume":0.028126999735832214},{"timestamp":1742407260000,"open":2040,"high":2044.8,"low":2032.9,"close":2033.7,"volume":0.017023000866174698},{"timestamp":1742407320000,"open":2033.7,"high":2033.9,"low":2026.6,"close":2027.1,"volume":0.01508800033479929},{"timestamp":1742407380000,"open":2027.1,"high":2033.5,"low":2024.8,"close":2029.2,"volume":0.015269000083208084},{"timestamp":1742407440000,"open":2029.2,"high":2030.9,"low":2026.3,"close":2026.3,"volume":0.013931999914348125},{"timestamp":1742407500000,"open":2026.3,"high":2026.3,"low":2016.5,"close":2018.3,"volume":0.014418000355362892},{"timestamp":1742407560000,"open":2018.3,"high":2018.8,"low":2003.9,"close":2003.9,"volume":0.015672000125050545},{"timestamp":1742407620000,"open":2003.6,"high":2008.9,"low":1996.9,"close":2008.4,"volume":0.01709499955177307},{"timestamp":1742407680000,"open":2008.4,"high":2015.4,"low":2006.8,"close":2009.4,"volume":0.014778999611735344},{"timestamp":1742407740000,"open":2009.4,"high":2018.4,"low":2009.4,"close":2017.3,"volume":0.012803999707102776},{"timestamp":1742407800000,"open":2017.4,"high":2025.1,"low":2017.4,"close":2025.1,"volume":0.015323000028729439},{"timestamp":1742407860000,"open":2025.1,"high":2031.9,"low":2025.1,"close":2026.6,"volume":0.014337999746203423},{"timestamp":1742407920000,"open":2026.6,"high":2031,"low":2026.6,"close":2029.5,"volume":0.014103000052273273},{"timestamp":1742407980000,"open":2029.5,"high":2031.1,"low":2026.6,"close":2027.4,"volume":0.010838000103831291},{"timestamp":1742408040000,"open":2026.8,"high":2028.6,"low":2025.8,"close":2027.3,"volume":0.010152000002563},{"timestamp":1742408100000,"open":2027.3,"high":2036.2,"low":2027.3,"close":2035.8,"volume":0.013000999577343464},{"timestamp":1742408160000,"open":2035.8,"high":2036.7,"low":2029.4,"close":2032.8,"volume":0.012280000373721123},{"timestamp":1742408220000,"open":2032.8,"high":2034.1,"low":2031,"close":2031.3,"volume":0.011285999789834023},{"timestamp":1742408280000,"open":2031.3,"high":2031.6,"low":2029.4,"close":2029.6,"volume":0.010421999730169773},{"timestamp":1742408340000,"open":2029.6,"high":2031.4,"low":2022.7,"close":2022.7,"volume":0.012203999795019627},{"timestamp":1742408400000,"open":2022.9,"high":2025.4,"low":2019.2,"close":2020.1,"volume":0.012178000062704086},{"timestamp":1742408460000,"open":2020.1,"high":2021.4,"low":2016.4,"close":2019,"volume":0.011920999735593796},{"timestamp":1742408520000,"open":2019,"high":2024.1,"low":2019,"close":2023.9,"volume":0.012203999795019627},{"timestamp":1742408580000,"open":2023.9,"high":2024.8,"low":2022.1,"close":2023.1,"volume":0.009018000215291977},{"timestamp":1742408640000,"open":2023.1,"high":2024.3,"low":2020.6,"close":2021.2,"volume":0.010205999948084354},{"timestamp":1742408700000,"open":2021.2,"high":2022.9,"low":2020.5,"close":2020.5,"volume":0.009665999561548233},{"timestamp":1742408760000,"open":2020.5,"high":2022.3,"low":2015.3,"close":2017.5,"volume":0.010196000337600708},{"timestamp":1742408820000,"open":2017.5,"high":2018.5,"low":2017.3,"close":2018,"volume":0.008910000324249268},{"timestamp":1742408880000,"open":2018,"high":2018.9,"low":2015.9,"close":2016.2,"volume":0.009665999561548233},{"timestamp":1742408940000,"open":2016.2,"high":2016.6,"low":2012.7,"close":2016.2,"volume":0.011416999623179436},{"timestamp":1742409000000,"open":2016.2,"high":2023.6,"low":2016.1,"close":2019.5,"volume":0.012620000168681145},{"timestamp":1742409060000,"open":2019.8,"high":2025.9,"low":2019.8,"close":2025.8,"volume":0.01055500004440546},{"timestamp":1742409120000,"open":2025.8,"high":2029.7,"low":2025.6,"close":2028.5,"volume":0.012906000018119812},{"timestamp":1742409180000,"open":2028.5,"high":2030.4,"low":2025.1,"close":2025.1,"volume":0.012095999903976917},{"timestamp":1742409240000,"open":2025.1,"high":2025.3,"low":2021.2,"close":2024.5,"volume":0.010929999873042107},{"timestamp":1742409300000,"open":2024.6,"high":2026.7,"low":2022.5,"close":2022.5,"volume":0.010098000057041645},{"timestamp":1742409360000,"open":2022.5,"high":2025.2,"low":2022,"close":2022.1,"volume":0.011231999844312668},{"timestamp":1742409420000,"open":2022.1,"high":2024.4,"low":2022.1,"close":2023.5,"volume":0.009233999997377396},{"timestamp":1742409480000,"open":2023.5,"high":2024,"low":2019.1,"close":2020.5,"volume":0.009217999875545502},{"timestamp":1742409540000,"open":2020.5,"high":2021,"low":2017.5,"close":2019.7,"volume":0.011501999571919441},{"timestamp":1742409600000,"open":2019.7,"high":2020.5,"low":2016.7,"close":2016.7,"volume":0.01155600044876337},{"timestamp":1742409660000,"open":2016.8,"high":2023.7,"low":2016.8,"close":2022.5,"volume":0.010313999839127064},{"timestamp":1742409720000,"open":2022.5,"high":2024.8,"low":2021.5,"close":2024.4,"volume":0.009990000165998936},{"timestamp":1742409780000,"open":2024.4,"high":2024.9,"low":2023.3,"close":2024.2,"volume":0.008747999556362629},{"timestamp":1742409840000,"open":2024.2,"high":2024.9,"low":2023.5,"close":2024.4,"volume":0.007613999769091606},{"timestamp":1742409900000,"open":2024.4,"high":2028.2,"low":2024.4,"close":2026.8,"volume":0.010088000446557999},{"timestamp":1742409960000,"open":2026.8,"high":2026.8,"low":2022.8,"close":2023.7,"volume":0.010313999839127064},{"timestamp":1742410020000,"open":2023.8,"high":2024.3,"low":2022.5,"close":2023.7,"volume":0.010475999675691128},{"timestamp":1742410080000,"open":2023.7,"high":2025.8,"low":2023.5,"close":2025.3,"volume":0.009021000005304813},{"timestamp":1742410140000,"open":2025.3,"high":2026.7,"low":2024.5,"close":2025.5,"volume":0.008353999815881252},{"timestamp":1742410200000,"open":2025.5,"high":2027.8,"low":2025.4,"close":2027.3,"volume":0.009510000236332417},{"timestamp":1742410260000,"open":2027.3,"high":2031.4,"low":2026.5,"close":2031.3,"volume":0.009793000295758247},{"timestamp":1742410320000,"open":2031.3,"high":2036.6,"low":2031.3,"close":2035.3,"volume":0.010568000376224518},{"timestamp":1742410380000,"open":2035.3,"high":2045.5,"low":2035.3,"close":2045.5,"volume":0.0128389997407794},{"timestamp":1742410440000,"open":2046.2,"high":2046.2,"low":2036.7,"close":2038,"volume":0.01359499990940094},{"timestamp":1742410500000,"open":2038,"high":2040.8,"low":2035.3,"close":2040.8,"volume":0.011142999865114689},{"timestamp":1742410560000,"open":2040.8,"high":2045.6,"low":2040.8,"close":2045.6,"volume":0.012835999950766563},{"timestamp":1742410620000,"open":2045.7,"high":2048.9,"low":2045.5,"close":2046.7,"volume":0.012571999803185463},{"timestamp":1742410680000,"open":2046.7,"high":2048.3,"low":2044.6,"close":2045.6,"volume":0.012232000008225441},{"timestamp":1742410740000,"open":2045.6,"high":2048.3,"low":2043.8,"close":2043.8,"volume":0.011934000067412853},{"timestamp":1742410800000,"open":2043.8,"high":2049,"low":2043.8,"close":2045.5,"volume":0.013302000239491463},{"timestamp":1742410860000,"open":2045.5,"high":2045.6,"low":2039.2,"close":2039.8,"volume":0.013984999619424343},{"timestamp":1742410920000,"open":2039.7,"high":2041.5,"low":2037.5,"close":2038.5,"volume":0.011629000306129456},{"timestamp":1742410980000,"open":2038.5,"high":2040.4,"low":2036.2,"close":2039.5,"volume":0.012852000072598457},{"timestamp":1742411040000,"open":2039.5,"high":2040.9,"low":2037.5,"close":2037.8,"volume":0.013554000295698643},{"timestamp":1742411100000,"open":2037.5,"high":2039.1,"low":2034.6,"close":2038.6,"volume":0.011160999536514282},{"timestamp":1742411160000,"open":2038.6,"high":2044.6,"low":2038.5,"close":2043.6,"volume":0.011628000065684319},{"timestamp":1742411220000,"open":2043.6,"high":2044.8,"low":2042.7,"close":2043.8,"volume":0.011826000176370144},{"timestamp":1742411280000,"open":2043.8,"high":2047.1,"low":2043.6,"close":2047.1,"volume":0.010449999943375587},{"timestamp":1742411340000,"open":2047.1,"high":2050.6,"low":2046.6,"close":2047.7,"volume":0.012232000008225441},{"timestamp":1742411400000,"open":2047.7,"high":2050,"low":2044.2,"close":2045.3,"volume":0.011770999990403652},{"timestamp":1742411460000,"open":2045.3,"high":2046.5,"low":2041.4,"close":2041.6,"volume":0.011667000129818916},{"timestamp":1742411520000,"open":2041.6,"high":2041.7,"low":2037.5,"close":2040.5,"volume":0.01217500027269125},{"timestamp":1742411580000,"open":2040.6,"high":2041.5,"low":2039.4,"close":2039.7,"volume":0.01236599963158369},{"timestamp":1742411640000,"open":2039.6,"high":2043.7,"low":2039.5,"close":2042.8,"volume":0.011610000394284725},{"timestamp":1742411700000,"open":2042.8,"high":2044.2,"low":2040.8,"close":2041.6,"volume":0.010746000334620476},{"timestamp":1742411760000,"open":2041.7,"high":2043,"low":2039.6,"close":2040.4,"volume":0.010692000389099121},{"timestamp":1742411820000,"open":2039.9,"high":2041.2,"low":2038.8,"close":2040.5,"volume":0.011231999844312668},{"timestamp":1742411880000,"open":2040.5,"high":2043.9,"low":2040.3,"close":2040.3,"volume":0.011971999891102314},{"timestamp":1742411940000,"open":2040.3,"high":2042.8,"low":2040.3,"close":2041.7,"volume":0.011610000394284725},{"timestamp":1742412000000,"open":2041.7,"high":2041.8,"low":2034.4,"close":2035.4,"volume":0.011927000246942043},{"timestamp":1742412060000,"open":2035.3,"high":2035.4,"low":2027.5,"close":2030.3,"volume":0.010622999630868435},{"timestamp":1742412120000,"open":2030.3,"high":2030.8,"low":2028.4,"close":2028.4,"volume":0.010638000443577766},{"timestamp":1742412180000,"open":2028.4,"high":2029.6,"low":2024.6,"close":2029.4,"volume":0.011428000405430794},{"timestamp":1742412240000,"open":2029.5,"high":2029.5,"low":2026.5,"close":2027.7,"volume":0.011123999953269958},{"timestamp":1742412300000,"open":2027.7,"high":2029.7,"low":2026.5,"close":2028.6,"volume":0.011501999571919441},{"timestamp":1742412360000,"open":2028.6,"high":2028.6,"low":2025.2,"close":2025.2,"volume":0.010583999566733837},{"timestamp":1742412420000,"open":2025.2,"high":2025.2,"low":2020.4,"close":2021.6,"volume":0.01206700038164854},{"timestamp":1742412480000,"open":2021.6,"high":2025.5,"low":2020.4,"close":2020.9,"volume":0.011196999810636044},{"timestamp":1742412540000,"open":2020.9,"high":2022.5,"low":2019.4,"close":2022.4,"volume":0.011123999953269958},{"timestamp":1742412600000,"open":2022.4,"high":2025.4,"low":2021.4,"close":2024,"volume":0.012295999564230442},{"timestamp":1742412660000,"open":2024,"high":2026.3,"low":2023.6,"close":2023.9,"volume":0.010625000111758709},{"timestamp":1742412720000,"open":2023.9,"high":2027.1,"low":2023.7,"close":2025.7,"volume":0.01020899973809719},{"timestamp":1742412780000,"open":2025.7,"high":2029,"low":2025.7,"close":2027.8,"volume":0.011377999559044838},{"timestamp":1742412840000,"open":2027.9,"high":2028.4,"low":2025.6,"close":2025.8,"volume":0.012041999958455563},{"timestamp":1742412900000,"open":2025.9,"high":2026.6,"low":2020.9,"close":2021,"volume":0.011718000285327435},{"timestamp":1742412960000,"open":2021,"high":2025.7,"low":2021,"close":2024.9,"volume":0.010746000334620476},{"timestamp":1742413020000,"open":2024.9,"high":2025.4,"low":2023.2,"close":2024.6,"volume":0.009021000005304813},{"timestamp":1742413080000,"open":2024.6,"high":2029,"low":2024.6,"close":2028.5,"volume":0.009007999673485756},{"timestamp":1742413140000,"open":2028.5,"high":2028.5,"low":2025.8,"close":2027.7,"volume":0.00939599983394146},{"timestamp":1742413200000,"open":2027.7,"high":2029,"low":2026.7,"close":2028.5,"volume":0.008245999924838543},{"timestamp":1742413260000,"open":2028.5,"high":2031.8,"low":2028.5,"close":2031.8,"volume":0.009011000394821167},{"timestamp":1742413320000,"open":2031.8,"high":2032.8,"low":2031.6,"close":2031.8,"volume":0.008585999719798565},{"timestamp":1742413380000,"open":2032.3,"high":2033.7,"low":2029.7,"close":2029.7,"volume":0.008910000324249268},{"timestamp":1742413440000,"open":2029.8,"high":2032.5,"low":2029.8,"close":2032.5,"volume":0.007451999932527542},{"timestamp":1742413500000,"open":2032.5,"high":2032.7,"low":2030.7,"close":2032.6,"volume":0.009018000215291977},{"timestamp":1742413560000,"open":2032.6,"high":2032.6,"low":2029.4,"close":2030.5,"volume":0.009449999779462814},{"timestamp":1742413620000,"open":2030.3,"high":2031.3,"low":2029.5,"close":2031.3,"volume":0.008477999828755856},{"timestamp":1742413680000,"open":2031.3,"high":2032.6,"low":2029.4,"close":2030.7,"volume":0.008910000324249268},{"timestamp":1742413740000,"open":2030.7,"high":2031.2,"low":2028.7,"close":2029.4,"volume":0.008423999883234501},{"timestamp":1742413800000,"open":2028.1,"high":2028.7,"low":2025.5,"close":2025.7,"volume":0.010768000036478043},{"timestamp":1742413860000,"open":2025.7,"high":2027.4,"low":2024.3,"close":2027.3,"volume":0.009503999724984169},{"timestamp":1742413920000,"open":2027.3,"high":2027.8,"low":2026.6,"close":2027.3,"volume":0.007290000095963478},{"timestamp":1742413980000,"open":2027.3,"high":2030.1,"low":2026.4,"close":2029.6,"volume":0.008299999870359898},{"timestamp":1742414040000,"open":2030.1,"high":2030.4,"low":2029.5,"close":2030.3,"volume":0.007613999769091606},{"timestamp":1742414100000,"open":2030.3,"high":2030.3,"low":2025.6,"close":2026.3,"volume":0.00853199977427721},{"timestamp":1742414160000,"open":2026.3,"high":2028.6,"low":2026.3,"close":2028.6,"volume":0.007019999902695417},{"timestamp":1742414220000,"open":2028.6,"high":2029.2,"low":2025.7,"close":2025.7,"volume":0.008423999883234501},{"timestamp":1742414280000,"open":2025.7,"high":2027.6,"low":2025.6,"close":2025.9,"volume":0.007236000150442123},{"timestamp":1742414340000,"open":2025.9,"high":2029.2,"low":2025.7,"close":2029.2,"volume":0.011826000176370144},{"timestamp":1742414400000,"open":2029.2,"high":2030.1,"low":2029.2,"close":2030.1,"volume":0.007362999953329563},{"timestamp":1742414460000,"open":2030.1,"high":2030.1,"low":2028.7,"close":2029.2,"volume":0.006479999981820583},{"timestamp":1742414520000,"open":2029.2,"high":2030.9,"low":2028.7,"close":2030.4,"volume":0.007613999769091606},{"timestamp":1742414580000,"open":2030.4,"high":2034.4,"low":2030.4,"close":2033.5,"volume":0.00860700011253357},{"timestamp":1742414640000,"open":2033.5,"high":2034.5,"low":2033.5,"close":2034.3,"volume":0.007073999848216772},{"timestamp":1742414700000,"open":2034.3,"high":2038.4,"low":2034.3,"close":2038.3,"volume":0.0065750000067055225},{"timestamp":1742414760000,"open":2038.3,"high":2040.1,"low":2037.4,"close":2037.7,"volume":0.00939599983394146},{"timestamp":1742414820000,"open":2037.7,"high":2039.4,"low":2036.6,"close":2036.6,"volume":0.007938000373542309},{"timestamp":1742414880000,"open":2036.6,"high":2036.6,"low":2035.4,"close":2035.7,"volume":0.006533999927341938},{"timestamp":1742414940000,"open":2036.2,"high":2036.9,"low":2035.7,"close":2036.3,"volume":0.007884000428020954},{"timestamp":1742415000000,"open":2036.3,"high":2036.8,"low":2035.7,"close":2036.2,"volume":0.005886000115424395},{"timestamp":1742415060000,"open":2035.7,"high":2038.8,"low":2035.6,"close":2038.3,"volume":0.006912000011652708},{"timestamp":1742415120000,"open":2038.3,"high":2038.3,"low":2035.7,"close":2036.6,"volume":0.006912000011652708},{"timestamp":1742415180000,"open":2037.1,"high":2038.3,"low":2036.6,"close":2038.2,"volume":0.006101999897509813},{"timestamp":1742415240000,"open":2038.2,"high":2038.4,"low":2036.5,"close":2036.5,"volume":0.0051299999468028545},{"timestamp":1742415300000,"open":2036.5,"high":2040.1,"low":2036.5,"close":2040.1,"volume":0.006155999843031168},{"timestamp":1742415360000,"open":2040.1,"high":2042.4,"low":2040.1,"close":2042.4,"volume":0.005638000089675188},{"timestamp":1742415420000,"open":2042.4,"high":2042.9,"low":2041.4,"close":2042.6,"volume":0.007127999793738127},{"timestamp":1742415480000,"open":2042.6,"high":2043.2,"low":2042.3,"close":2042.6,"volume":0.007668000180274248},{"timestamp":1742415540000,"open":2042.6,"high":2043.2,"low":2040.3,"close":2040.7,"volume":0.007182000204920769},{"timestamp":1742415600000,"open":2040.7,"high":2041.9,"low":2040.7,"close":2041.9,"volume":0.006318000145256519},{"timestamp":1742415660000,"open":2041.9,"high":2043.3,"low":2040.5,"close":2040.7,"volume":0.0073979999870061874},{"timestamp":1742415720000,"open":2040.7,"high":2041.4,"low":2040.6,"close":2041.4,"volume":0.006318000145256519},{"timestamp":1742415780000,"open":2041.4,"high":2041.4,"low":2039.3,"close":2039.5,"volume":0.0075599998235702515},{"timestamp":1742415840000,"open":2039.5,"high":2041.2,"low":2039.5,"close":2040.4,"volume":0.0051299999468028545},{"timestamp":1742415900000,"open":2040.4,"high":2040.9,"low":2040.4,"close":2040.4,"volume":0.005723999813199043},{"timestamp":1742415960000,"open":2040.4,"high":2041.9,"low":2039.8,"close":2041.9,"volume":0.005994000006467104},{"timestamp":1742416020000,"open":2041.9,"high":2041.9,"low":2040.8,"close":2041.7,"volume":0.005886000115424395},{"timestamp":1742416080000,"open":2041.7,"high":2042.8,"low":2041.6,"close":2042.8,"volume":0.006858000066131353},{"timestamp":1742416140000,"open":2042.8,"high":2042.8,"low":2041.4,"close":2041.4,"volume":0.005615999922156334},{"timestamp":1742416200000,"open":2041.4,"high":2041.5,"low":2038.6,"close":2039.4,"volume":0.0075599998235702515},{"timestamp":1742416260000,"open":2039.4,"high":2039.4,"low":2038.2,"close":2038.2,"volume":0.006696000229567289},{"timestamp":1742416320000,"open":2038.2,"high":2040,"low":2037.4,"close":2039.5,"volume":0.009611999616026878},{"timestamp":1742416380000,"open":2039.5,"high":2039.5,"low":2038.5,"close":2039.3,"volume":0.006587999872863293},{"timestamp":1742416440000,"open":2039.8,"high":2040.5,"low":2039.1,"close":2040.5,"volume":0.007938000373542309},{"timestamp":1742416500000,"open":2040,"high":2041.5,"low":2039.5,"close":2041,"volume":0.006533999927341938},{"timestamp":1742416560000,"open":2041,"high":2041,"low":2039.4,"close":2039.4,"volume":0.006155999843031168},{"timestamp":1742416620000,"open":2039.4,"high":2039.4,"low":2037.2,"close":2037.4,"volume":0.0075599998235702515},{"timestamp":1742416680000,"open":2037.4,"high":2038.2,"low":2037.2,"close":2038.1,"volume":0.006426000036299229},{"timestamp":1742416740000,"open":2038.1,"high":2038.1,"low":2036.4,"close":2037.2,"volume":0.007613999769091606},{"timestamp":1742416800000,"open":2037.2,"high":2037.4,"low":2036.3,"close":2036.4,"volume":0.007668000180274248},{"timestamp":1742416860000,"open":2036.4,"high":2036.5,"low":2035.2,"close":2035.3,"volume":0.006047999951988459},{"timestamp":1742416920000,"open":2035.2,"high":2035.2,"low":2034.3,"close":2034.4,"volume":0.005723999813199043},{"timestamp":1742416980000,"open":2034.4,"high":2035.1,"low":2034.4,"close":2035.1,"volume":0.006804000120609999},{"timestamp":1742417040000,"open":2035.1,"high":2035.1,"low":2032.2,"close":2033.2,"volume":0.008208000101149082},{"timestamp":1742417100000,"open":2033.2,"high":2033.2,"low":2032.1,"close":2032.4,"volume":0.007505999878048897},{"timestamp":1742417160000,"open":2032.4,"high":2032.6,"low":2031.6,"close":2032.2,"volume":0.007127999793738127},{"timestamp":1742417220000,"open":2032.2,"high":2032.7,"low":2031.7,"close":2032.2,"volume":0.006209999788552523},{"timestamp":1742417280000,"open":2032.2,"high":2032.7,"low":2032.2,"close":2032.2,"volume":0.0052919997833669186},{"timestamp":1742417340000,"open":2032.2,"high":2032.2,"low":2030,"close":2030,"volume":0.005561999976634979},{"timestamp":1742417400000,"open":2030,"high":2031.6,"low":2030,"close":2031.4,"volume":0.007451999932527542},{"timestamp":1742417460000,"open":2031.4,"high":2031.4,"low":2030.4,"close":2030.4,"volume":0.005508000031113625},{"timestamp":1742417520000,"open":2030.5,"high":2030.5,"low":2029.3,"close":2030.1,"volume":0.007451999932527542},{"timestamp":1742417580000,"open":2030,"high":2030.1,"low":2029.1,"close":2030,"volume":0.0050760000012815},{"timestamp":1742417640000,"open":2030,"high":2030,"low":2029.2,"close":2029.3,"volume":0.005508000031113625},{"timestamp":1742417700000,"open":2029.3,"high":2029.3,"low":2027.2,"close":2027.9,"volume":0.007344000041484833},{"timestamp":1742417760000,"open":2028.4,"high":2029.3,"low":2028.1,"close":2028.3,"volume":0.0077760000713169575},{"timestamp":1742417820000,"open":2028.3,"high":2030.5,"low":2028.3,"close":2030.5,"volume":0.006641999818384647},{"timestamp":1742417880000,"open":2030.5,"high":2031.3,"low":2030.4,"close":2031.1,"volume":0.007613999769091606},{"timestamp":1742417940000,"open":2031.1,"high":2032.8,"low":2031.1,"close":2032.8,"volume":0.006750000175088644},{"timestamp":1742418000000,"open":2032.8,"high":2034.3,"low":2032.3,"close":2034.3,"volume":0.007938000373542309},{"timestamp":1742418060000,"open":2034.3,"high":2034.3,"low":2033.4,"close":2034.2,"volume":0.007290000095963478},{"timestamp":1742418120000,"open":2034.2,"high":2035.8,"low":2034.2,"close":2034.3,"volume":0.007668000180274248},{"timestamp":1742418180000,"open":2034.3,"high":2037.6,"low":2034.3,"close":2037.4,"volume":0.007073999848216772},{"timestamp":1742418240000,"open":2037.5,"high":2037.5,"low":2035.5,"close":2036.3,"volume":0.006641999818384647},{"timestamp":1742418300000,"open":2036.3,"high":2037.1,"low":2036.1,"close":2037.1,"volume":0.006858000066131353},{"timestamp":1742418360000,"open":2037.1,"high":2037.1,"low":2035.6,"close":2036.2,"volume":0.005400000140070915},{"timestamp":1742418420000,"open":2036.2,"high":2037.1,"low":2035.7,"close":2036.8,"volume":0.006479999981820583},{"timestamp":1742418480000,"open":2036.8,"high":2039.8,"low":2036.8,"close":2038.6,"volume":0.00863999966531992},{"timestamp":1742418540000,"open":2038.6,"high":2039.5,"low":2038.6,"close":2039.4,"volume":0.00431999983265996},{"timestamp":1742418600000,"open":2039.4,"high":2039.4,"low":2037.5,"close":2038.5,"volume":0.006047999951988459},{"timestamp":1742418660000,"open":2039.1,"high":2039.2,"low":2037.6,"close":2038.1,"volume":0.005669999867677689},{"timestamp":1742418720000,"open":2038.2,"high":2040,"low":2037.7,"close":2040,"volume":0.006016000173985958},{"timestamp":1742418780000,"open":2040,"high":2041.6,"low":2040,"close":2041.1,"volume":0.0053460001945495605},{"timestamp":1742418840000,"open":2041.1,"high":2042.2,"low":2041.1,"close":2041.2,"volume":0.006641999818384647},{"timestamp":1742418900000,"open":2041.2,"high":2042.1,"low":2041.2,"close":2041.4,"volume":0.007884000428020954},{"timestamp":1742418960000,"open":2041.4,"high":2041.4,"low":2039.2,"close":2039.2,"volume":0.007992000319063663},{"timestamp":1742419020000,"open":2039.2,"high":2042.1,"low":2039.2,"close":2042.1,"volume":0.007722000125795603},{"timestamp":1742419080000,"open":2042.1,"high":2042.1,"low":2041.3,"close":2042.1,"volume":0.006426000036299229},{"timestamp":1742419140000,"open":2042.1,"high":2042.6,"low":2041.6,"close":2041.6,"volume":0.004914000164717436},{"timestamp":1742419200000,"open":2041.6,"high":2042.3,"low":2041.6,"close":2042.2,"volume":0.004157999996095896},{"timestamp":1742419260000,"open":2042.2,"high":2042.3,"low":2040.5,"close":2042.3,"volume":0.006372000090777874},{"timestamp":1742419320000,"open":2042.3,"high":2042.8,"low":2042.3,"close":2042.3,"volume":0.00431999983265996},{"timestamp":1742419380000,"open":2042.3,"high":2044.1,"low":2042.3,"close":2044.1,"volume":0.0053460001945495605},{"timestamp":1742419440000,"open":2044.1,"high":2044.1,"low":2041.3,"close":2041.4,"volume":0.007073999848216772},{"timestamp":1742419500000,"open":2041.4,"high":2041.8,"low":2040,"close":2041.5,"volume":0.007344000041484833},{"timestamp":1742419560000,"open":2041.5,"high":2041.5,"low":2037.8,"close":2039.3,"volume":0.005475999787449837},{"timestamp":1742419620000,"open":2039.3,"high":2039.5,"low":2038.1,"close":2039.4,"volume":0.004482000134885311},{"timestamp":1742419680000,"open":2039.4,"high":2040.6,"low":2039.4,"close":2040.1,"volume":0.0038880000356584787},{"timestamp":1742419740000,"open":2040.1,"high":2040.1,"low":2039.4,"close":2039.5,"volume":0.003077999921515584},{"timestamp":1742419800000,"open":2039.5,"high":2039.9,"low":2038.5,"close":2039.9,"volume":0.004482000134885311},{"timestamp":1742419860000,"open":2040,"high":2040.7,"low":2039.7,"close":2039.7,"volume":0.003186000045388937},{"timestamp":1742419920000,"open":2039.7,"high":2040.7,"low":2039.4,"close":2040.7,"volume":0.0023759999312460423},{"timestamp":1742419980000,"open":2040.7,"high":2043.2,"low":2040.7,"close":2042.1,"volume":0.004050000105053186},{"timestamp":1742420040000,"open":2041.6,"high":2042.5,"low":2041.5,"close":2042,"volume":0.0035099999513477087},{"timestamp":1742420100000,"open":2042,"high":2042.8,"low":2042,"close":2042.3,"volume":0.0032939999364316463},{"timestamp":1742420160000,"open":2042.3,"high":2042.3,"low":2040.5,"close":2042.1,"volume":0.0042119999416172504},{"timestamp":1742420220000,"open":2042.1,"high":2042.1,"low":2040.4,"close":2040.4,"volume":0.0035099999513477087},{"timestamp":1742420280000,"open":2040.4,"high":2040.9,"low":2040.3,"close":2040.9,"volume":0.004643999971449375},{"timestamp":1742420340000,"open":2040.9,"high":2040.9,"low":2040.4,"close":2040.9,"volume":0.001998000079765916},{"timestamp":1742420400000,"open":2040.9,"high":2041.6,"low":2038.5,"close":2038.5,"volume":0.0050409999676048756},{"timestamp":1742420460000,"open":2038.6,"high":2038.6,"low":2038.2,"close":2038.6,"volume":0.0047519998624920845},{"timestamp":1742420520000,"open":2038.6,"high":2038.6,"low":2037.1,"close":2037.2,"volume":0.005022000055760145},{"timestamp":1742420580000,"open":2037.2,"high":2037.2,"low":2034.6,"close":2035.6,"volume":0.006264000199735165},{"timestamp":1742420640000,"open":2035.6,"high":2035.6,"low":2034.7,"close":2034.7,"volume":0.0034020000603049994},{"timestamp":1742420700000,"open":2034.7,"high":2036.8,"low":2034.7,"close":2036.3,"volume":0.006047999951988459},{"timestamp":1742420760000,"open":2036.3,"high":2036.8,"low":2035.7,"close":2036.3,"volume":0.004805999808013439},{"timestamp":1742420820000,"open":2036.3,"high":2036.3,"low":2034.7,"close":2035.4,"volume":0.0042119999416172504},{"timestamp":1742420880000,"open":2035.4,"high":2037.6,"low":2035.4,"close":2037.1,"volume":0.005311000160872936},{"timestamp":1742420940000,"open":2037.1,"high":2041.4,"low":2037.1,"close":2041.4,"volume":0.00725799985229969},{"timestamp":1742421000000,"open":2041.4,"high":2041.4,"low":2039.2,"close":2039.5,"volume":0.005886000115424395},{"timestamp":1742421060000,"open":2039.5,"high":2039.6,"low":2038.7,"close":2038.7,"volume":0.0027000000700354576},{"timestamp":1742421120000,"open":2038.7,"high":2038.7,"low":2037.3,"close":2038.1,"volume":0.0038880000356584787},{"timestamp":1742421180000,"open":2038.1,"high":2038.1,"low":2037.5,"close":2037.6,"volume":0.0021059999708086252},{"timestamp":1742421240000,"open":2037.6,"high":2038.9,"low":2037.6,"close":2037.6,"volume":0.0036720000207424164},{"timestamp":1742421300000,"open":2037.7,"high":2037.7,"low":2035.2,"close":2036.4,"volume":0.004157999996095896},{"timestamp":1742421360000,"open":2036.4,"high":2037.9,"low":2035.3,"close":2035.4,"volume":0.00431999983265996},{"timestamp":1742421420000,"open":2035.4,"high":2036.6,"low":2035.4,"close":2036.6,"volume":0.004157999996095896},{"timestamp":1742421480000,"open":2036.6,"high":2038.4,"low":2036.6,"close":2038.4,"volume":0.0042119999416172504},{"timestamp":1742421540000,"open":2038.4,"high":2039.5,"low":2035.7,"close":2038.9,"volume":0.006372000090777874},{"timestamp":1742421600000,"open":2038.9,"high":2041,"low":2037.7,"close":2039,"volume":0.00291600008495152},{"timestamp":1742421660000,"open":2038.5,"high":2038.5,"low":2035.2,"close":2036.6,"volume":0.00215999991632998},{"timestamp":1742421720000,"open":2036.7,"high":2038,"low":2036,"close":2037.5,"volume":0.0023759999312460423},{"timestamp":1742421780000,"open":2037.4,"high":2038,"low":2036.7,"close":2037.5,"volume":0.0010260000126436353},{"timestamp":1742421840000,"open":2038,"high":2038.7,"low":2036.7,"close":2037.4,"volume":0.007362999953329563},{"timestamp":1742421900000,"open":2037.4,"high":2038.3,"low":2036.7,"close":2036.8,"volume":0.007829999551177025},{"timestamp":1742421960000,"open":2036.8,"high":2038.8,"low":2036.7,"close":2038.8,"volume":0.00583200016990304},{"timestamp":1742422020000,"open":2038.8,"high":2038.8,"low":2038.3,"close":2038.8,"volume":0.006587999872863293},{"timestamp":1742422080000,"open":2038.8,"high":2038.8,"low":2038.3,"close":2038.8,"volume":0.004265999887138605},{"timestamp":1742422140000,"open":2038.8,"high":2038.8,"low":2037.2,"close":2037.4,"volume":0.004265999887138605},{"timestamp":1742422200000,"open":2037.4,"high":2037.5,"low":2035.6,"close":2037.5,"volume":0.005472999997437},{"timestamp":1742422260000,"open":2037.5,"high":2038,"low":2037.5,"close":2038,"volume":0.004482000134885311},{"timestamp":1742422320000,"open":2038,"high":2038,"low":2036.4,"close":2037.5,"volume":0.006318000145256519},{"timestamp":1742422380000,"open":2037.5,"high":2037.5,"low":2037.5,"close":2037.5,"volume":0.0035639998968690634},{"timestamp":1742422440000,"open":2037.5,"high":2038.8,"low":2037.5,"close":2038.8,"volume":0.0034209999721497297},{"timestamp":1742422500000,"open":2038.8,"high":2040.8,"low":2038.8,"close":2040.4,"volume":0.006302000023424625},{"timestamp":1742422560000,"open":2040.4,"high":2040.4,"low":2038,"close":2038.6,"volume":0.006823000032454729},{"timestamp":1742422620000,"open":2038.7,"high":2040.9,"low":2038.7,"close":2040.4,"volume":0.006047999951988459},{"timestamp":1742422680000,"open":2040.4,"high":2040.4,"low":2037.7,"close":2037.7,"volume":0.007884000428020954},{"timestamp":1742422740000,"open":2037.7,"high":2038.2,"low":2035.7,"close":2037.5,"volume":0.008046000264585018},{"timestamp":1742422800000,"open":2037.5,"high":2037.5,"low":2036.5,"close":2036.8,"volume":0.007938000373542309},{"timestamp":1742422860000,"open":2036.8,"high":2037.4,"low":2034.9,"close":2035.5,"volume":0.0077760000713169575},{"timestamp":1742422920000,"open":2035.5,"high":2035.5,"low":2034.7,"close":2035.4,"volume":0.007613999769091606},{"timestamp":1742422980000,"open":2035.4,"high":2036.2,"low":2035.4,"close":2036.2,"volume":0.006479999981820583},{"timestamp":1742423040000,"open":2036.2,"high":2036.2,"low":2035.7,"close":2036.2,"volume":0.00583200016990304},{"timestamp":1742423100000,"open":2036.2,"high":2036.7,"low":2036.2,"close":2036.2,"volume":0.006372000090777874},{"timestamp":1742423160000,"open":2036.2,"high":2036.2,"low":2035.6,"close":2035.7,"volume":0.006155999843031168},{"timestamp":1742423220000,"open":2035.7,"high":2036.2,"low":2035.4,"close":2035.7,"volume":0.006047999951988459},{"timestamp":1742423280000,"open":2035.7,"high":2036.2,"low":2035.4,"close":2035.6,"volume":0.006533999927341938},{"timestamp":1742423340000,"open":2035.6,"high":2035.6,"low":2035.4,"close":2035.6,"volume":0.0051299999468028545},{"timestamp":1742423400000,"open":2035.6,"high":2036.3,"low":2034.9,"close":2036.3,"volume":0.006965999957174063},{"timestamp":1742423460000,"open":2036.3,"high":2036.3,"low":2035.5,"close":2035.5,"volume":0.005869999993592501},{"timestamp":1742423520000,"open":2035.4,"high":2037.7,"low":2035,"close":2037.7,"volume":0.005342000164091587},{"timestamp":1742423580000,"open":2037.7,"high":2040.5,"low":2037.7,"close":2040.4,"volume":0.006876999977976084},{"timestamp":1742423640000,"open":2040.4,"high":2040.5,"low":2039.9,"close":2040.5,"volume":0.0053460001945495605},{"timestamp":1742423700000,"open":2040.5,"high":2041.8,"low":2040.4,"close":2041.7,"volume":0.004809000063687563},{"timestamp":1742423760000,"open":2041.7,"high":2043.9,"low":2041.7,"close":2043.9,"volume":0.006248000077903271},{"timestamp":1742423820000,"open":2043.9,"high":2044.1,"low":2043.4,"close":2044.1,"volume":0.00583200016990304},{"timestamp":1742423880000,"open":2044.1,"high":2046.3,"low":2043.6,"close":2046.3,"volume":0.006750000175088644},{"timestamp":1742423940000,"open":2046.3,"high":2046.3,"low":2044.7,"close":2044.7,"volume":0.006209999788552523},{"timestamp":1742424000000,"open":2044.7,"high":2045.3,"low":2044.4,"close":2044.6,"volume":0.006750000175088644},{"timestamp":1742424060000,"open":2044.6,"high":2048.3,"low":2044.6,"close":2048.3,"volume":0.007782000117003918},{"timestamp":1742424120000,"open":2048.3,"high":2051.7,"low":2048.3,"close":2051.6,"volume":0.009677999652922153},{"timestamp":1742424180000,"open":2051.6,"high":2054.3,"low":2050.7,"close":2050.9,"volume":0.01133000012487173},{"timestamp":1742424240000,"open":2051.4,"high":2054.3,"low":2050.7,"close":2051.6,"volume":0.010138999670743942},{"timestamp":1742424300000,"open":2051.6,"high":2055.4,"low":2051.5,"close":2053.6,"volume":0.010803000070154667},{"timestamp":1742424360000,"open":2053.6,"high":2054.3,"low":2049.9,"close":2050.6,"volume":0.009720000438392162},{"timestamp":1742424420000,"open":2050.6,"high":2050.7,"low":2049.1,"close":2050.5,"volume":0.008369999937713146},{"timestamp":1742424480000,"open":2050.5,"high":2052.6,"low":2049.7,"close":2051.8,"volume":0.008802000433206558},{"timestamp":1742424540000,"open":2051.8,"high":2052.8,"low":2051.7,"close":2052.3,"volume":0.007182000204920769},{"timestamp":1742424600000,"open":2052.3,"high":2052.8,"low":2050.4,"close":2050.8,"volume":0.008315999992191792},{"timestamp":1742424660000,"open":2050.8,"high":2051.7,"low":2049.6,"close":2051.5,"volume":0.008767000399529934},{"timestamp":1742424720000,"open":2051.5,"high":2051.5,"low":2049.6,"close":2050,"volume":0.0070580001920461655},{"timestamp":1742424780000,"open":2050,"high":2050.6,"low":2049.7,"close":2049.7,"volume":0.00853199977427721},{"timestamp":1742424840000,"open":2049.7,"high":2049.8,"low":2047.1,"close":2048.7,"volume":0.008754000067710876},{"timestamp":1742424900000,"open":2048.7,"high":2049.3,"low":2047.7,"close":2048.2,"volume":0.007992000319063663},{"timestamp":1742424960000,"open":2048.2,"high":2049.3,"low":2047.5,"close":2049.3,"volume":0.007236000150442123},{"timestamp":1742425020000,"open":2049.3,"high":2049.3,"low":2047.1,"close":2048.3,"volume":0.007166000083088875},{"timestamp":1742425080000,"open":2048.3,"high":2048.5,"low":2047.3,"close":2047.4,"volume":0.007992000319063663},{"timestamp":1742425140000,"open":2047.5,"high":2048.5,"low":2047.5,"close":2047.6,"volume":0.007722000125795603},{"timestamp":1742425200000,"open":2047.6,"high":2049,"low":2047.2,"close":2047.2,"volume":0.008585999719798565},{"timestamp":1742425260000,"open":2047.2,"high":2048.7,"low":2047.2,"close":2048.7,"volume":0.006572000216692686},{"timestamp":1742425320000,"open":2048.7,"high":2050,"low":2048.5,"close":2048.5,"volume":0.007658000104129314},{"timestamp":1742425380000,"open":2048.6,"high":2049.6,"low":2047.7,"close":2049.4,"volume":0.0067529999651014805},{"timestamp":1742425440000,"open":2049.4,"high":2051,"low":2049.4,"close":2050.5,"volume":0.0070130000822246075},{"timestamp":1742425500000,"open":2050.5,"high":2050.5,"low":2048.4,"close":2048.4,"volume":0.006912000011652708},{"timestamp":1742425560000,"open":2048.4,"high":2048.5,"low":2047.2,"close":2047.4,"volume":0.008100000210106373},{"timestamp":1742425620000,"open":2047.5,"high":2048.4,"low":2045.3,"close":2046.7,"volume":0.008198999799787998},{"timestamp":1742425680000,"open":2046.7,"high":2047.5,"low":2046.5,"close":2046.6,"volume":0.006587999872863293},{"timestamp":1742425740000,"open":2046.6,"high":2049.2,"low":2046.5,"close":2049.2,"volume":0.00673400005325675},{"timestamp":1742425800000,"open":2049.2,"high":2049.2,"low":2046.5,"close":2048.4,"volume":0.0067460001446306705},{"timestamp":1742425860000,"open":2048.4,"high":2048.4,"low":2046.4,"close":2046.7,"volume":0.006696000229567289},{"timestamp":1742425920000,"open":2046.7,"high":2046.8,"low":2044.6,"close":2046.6,"volume":0.004840000066906214},{"timestamp":1742425980000,"open":2046.6,"high":2047.4,"low":2043.7,"close":2043.8,"volume":0.007158999796956778},{"timestamp":1742426040000,"open":2043.9,"high":2044.5,"low":2042.3,"close":2042.7,"volume":0.0025130000431090593},{"timestamp":1742426100000,"open":2042.6,"high":2044.1,"low":2041.2,"close":2042.7,"volume":0.0033030000049620867},{"timestamp":1742426160000,"open":2042.7,"high":2043.1,"low":2041.9,"close":2042.6,"volume":0.006318000145256519},{"timestamp":1742426220000,"open":2042.6,"high":2042.6,"low":2040.9,"close":2041.5,"volume":0.006047999951988459},{"timestamp":1742426280000,"open":2041.5,"high":2041.7,"low":2040.8,"close":2041.4,"volume":0.006912000011652708},{"timestamp":1742426340000,"open":2041.4,"high":2041.9,"low":2040.7,"close":2041.8,"volume":0.007236000150442123},{"timestamp":1742426400000,"open":2041.8,"high":2043.7,"low":2041.8,"close":2043.7,"volume":0.00585100008174777},{"timestamp":1742426460000,"open":2043.7,"high":2044.5,"low":2043.6,"close":2044.5,"volume":0.005508000031113625},{"timestamp":1742426520000,"open":2044.5,"high":2045.3,"low":2044.5,"close":2045.3,"volume":0.0051299999468028545},{"timestamp":1742426580000,"open":2045.3,"high":2045.9,"low":2044.8,"close":2045.4,"volume":0.00559999980032444},{"timestamp":1742426640000,"open":2045.4,"high":2045.4,"low":2044.7,"close":2044.7,"volume":0.006101999897509813},{"timestamp":1742426700000,"open":2044.7,"high":2046.2,"low":2044.6,"close":2045.5,"volume":0.008535999804735184},{"timestamp":1742426760000,"open":2045.5,"high":2048.4,"low":2045.5,"close":2048.4,"volume":0.00788700021803379},{"timestamp":1742426820000,"open":2049,"high":2049.4,"low":2048,"close":2048,"volume":0.006209999788552523},{"timestamp":1742426880000,"open":2048,"high":2049,"low":2047.9,"close":2049,"volume":0.007344000041484833},{"timestamp":1742426940000,"open":2049,"high":2049,"low":2048.5,"close":2049,"volume":0.0075599998235702515},{"timestamp":1742427000000,"open":2049,"high":2049,"low":2046.8,"close":2047.6,"volume":0.008369999937713146},{"timestamp":1742427060000,"open":2047.6,"high":2048.2,"low":2047.6,"close":2048.1,"volume":0.00801400002092123},{"timestamp":1742427120000,"open":2048.1,"high":2055.4,"low":2048.1,"close":2054.7,"volume":0.010223000310361385},{"timestamp":1742427180000,"open":2054.6,"high":2057.9,"low":2054.5,"close":2055.4,"volume":0.00954199954867363},{"timestamp":1742427240000,"open":2055.4,"high":2056.2,"low":2054.8,"close":2054.8,"volume":0.006641999818384647},{"timestamp":1742427300000,"open":2054.8,"high":2054.8,"low":2052.3,"close":2053.4,"volume":0.007722000125795603},{"timestamp":1742427360000,"open":2053.4,"high":2054.8,"low":2052.7,"close":2054.3,"volume":0.007296000141650438},{"timestamp":1742427420000,"open":2054.3,"high":2057,"low":2054.3,"close":2057,"volume":0.00711800018325448},{"timestamp":1742427480000,"open":2057,"high":2061.8,"low":2057,"close":2061,"volume":0.010223999619483948},{"timestamp":1742427540000,"open":2060.8,"high":2061.6,"low":2057.9,"close":2058.8,"volume":0.00826799962669611},{"timestamp":1742427600000,"open":2058.8,"high":2060.8,"low":2057.5,"close":2060.8,"volume":0.007829999551177025},{"timestamp":1742427660000,"open":2060.8,"high":2063.1,"low":2060.8,"close":2063.1,"volume":0.008604999631643295},{"timestamp":1742427720000,"open":2063.1,"high":2063.3,"low":2061.8,"close":2063.3,"volume":0.008046000264585018},{"timestamp":1742427780000,"open":2063.3,"high":2067.5,"low":2063.3,"close":2064.5,"volume":0.009704000316560268},{"timestamp":1742427840000,"open":2064.5,"high":2065.2,"low":2062.2,"close":2062.6,"volume":0.00709300022572279},{"timestamp":1742427900000,"open":2062.6,"high":2062.6,"low":2059.5,"close":2059.7,"volume":0.00853199977427721},{"timestamp":1742427960000,"open":2060.4,"high":2060.5,"low":2059.5,"close":2059.6,"volume":0.007992000319063663},{"timestamp":1742428020000,"open":2059.6,"high":2060.8,"low":2059.4,"close":2059.8,"volume":0.00795700028538704},{"timestamp":1742428080000,"open":2060.3,"high":2060.8,"low":2059.7,"close":2060.6,"volume":0.007511999923735857},{"timestamp":1742428140000,"open":2060.6,"high":2061.3,"low":2059.6,"close":2059.6,"volume":0.008208000101149082},{"timestamp":1742428200000,"open":2059.6,"high":2059.6,"low":2056.8,"close":2057.4,"volume":0.007362999953329563},{"timestamp":1742428260000,"open":2057.4,"high":2059.3,"low":2057.3,"close":2057.5,"volume":0.007327999919652939},{"timestamp":1742428320000,"open":2057.5,"high":2057.6,"low":2055.4,"close":2057.5,"volume":0.007765999995172024},{"timestamp":1742428380000,"open":2057.5,"high":2057.8,"low":2055.6,"close":2057.3,"volume":0.006405999884009361},{"timestamp":1742428440000,"open":2057.3,"high":2058.1,"low":2055.5,"close":2055.7,"volume":0.00587099976837635},{"timestamp":1742428500000,"open":2055.6,"high":2057.3,"low":2054.7,"close":2055.4,"volume":0.0051819998770952225},{"timestamp":1742428560000,"open":2055.4,"high":2056.2,"low":2055.2,"close":2055.6,"volume":0.005561999976634979},{"timestamp":1742428620000,"open":2055.7,"high":2056.3,"low":2055.5,"close":2055.7,"volume":0.006587999872863293},{"timestamp":1742428680000,"open":2055.7,"high":2055.8,"low":2055,"close":2055.3,"volume":0.006804000120609999},{"timestamp":1742428740000,"open":2055.3,"high":2055.4,"low":2055.1,"close":2055.1,"volume":0.00583200016990304}]