[{"timestamp":1742371200000,"open":2001.879,"high":2001.879,"low":2001.724,"close":2001.724,"volume":0.035999998450279236},{"timestamp":1742371260000,"open":2003.724,"high":2003.999,"low":2001.693,"close":2003.662,"volume":0.13500000536441803},{"timestamp":1742371320000,"open":2001.786,"high":2001.786,"low":2001.786,"close":2001.786,"volume":0.017999999225139618},{"timestamp":1742371380000,"open":2003.693,"high":2003.786,"low":2001.817,"close":2003.786,"volume":0.05400000140070915},{"timestamp":1742371440000,"open":2001.999,"high":2003.817,"low":2001.848,"close":2001.848,"volume":0.05400000140070915},{"timestamp":1742371560000,"open":2003.724,"high":2003.724,"low":2003.724,"close":2003.724,"volume":0.017999999225139618},{"timestamp":1742371620000,"open":2005.786,"high":2005.786,"low":2003.755,"close":2005.662,"volume":0.09000000357627869},{"timestamp":1742371680000,"open":2003.999,"high":2005.879,"low":2003.786,"close":2003.786,"volume":0.0989999994635582},{"timestamp":1742371740000,"open":2005.879,"high":2007.999,"low":2003.693,"close":2005.724,"volume":0.09000000357627869},{"timestamp":1742371800000,"open":2007.693,"high":2007.724,"low":2005.662,"close":2005.662,"volume":0.14399999380111694},{"timestamp":1742371860000,"open":2005.848,"high":2005.848,"low":2003.755,"close":2005.786,"volume":0.15299999713897705},{"timestamp":1742371920000,"open":2003.662,"high":2005.786,"low":2003.662,"close":2005.786,"volume":0.035999998450279236},{"timestamp":1742371980000,"open":2003.693,"high":2005.879,"low":2003.693,"close":2003.817,"volume":0.05400000140070915},{"timestamp":1742372040000,"open":2003.817,"high":2005.693,"low":2003.662,"close":2003.662,"volume":0.05400000140070915},{"timestamp":1742372100000,"open":2001.693,"high":2003.817,"low":2001.693,"close":2003.817,"volume":0.1080000028014183},{"timestamp":1742372160000,"open":2001.999,"high":2003.817,"low":2001.693,"close":2003.755,"volume":0.07199999690055847},{"timestamp":1742372220000,"open":2001.879,"high":2003.848,"low":2001.662,"close":2003.693,"volume":0.18000000715255737},{"timestamp":1742372280000,"open":2001.755,"high":2003.848,"low":2001.724,"close":2001.817,"volume":0.0989999994635582},{"timestamp":1742372340000,"open":2003.755,"high":2003.755,"low":2003.755,"close":2003.755,"volume":0.017999999225139618},{"timestamp":1742372400000,"open":2001.848,"high":2005.817,"low":2001.848,"close":2005.817,"volume":0.07199999690055847},{"timestamp":1742372460000,"open":2003.724,"high":2003.879,"low":2001.693,"close":2003.817,"volume":0.1979999989271164},{"timestamp":1742372520000,"open":2001.999,"high":2003.999,"low":2001.848,"close":2003.786,"volume":0.12600000202655792},{"timestamp":1742372580000,"open":2005.817,"high":2005.848,"low":2003.662,"close":2005.817,"volume":0.16200000047683716},{"timestamp":1742372640000,"open":2003.755,"high":2005.755,"low":2003.755,"close":2003.879,"volume":0.05400000140070915},{"timestamp":1742372700000,"open":2005.786,"high":2005.999,"low":2003.755,"close":2003.879,"volume":0.14399999380111694},{"timestamp":1742372760000,"open":2005.999,"high":2005.999,"low":2003.693,"close":2005.786,"volume":0.09000000357627869},{"timestamp":1742372820000,"open":2005.786,"high":2005.786,"low":2003.817,"close":2005.755,"volume":0.04500000178813934},{"timestamp":1742372880000,"open":2003.817,"high":2005.848,"low":2003.817,"close":2005.786,"volume":0.08100000023841858},{"timestamp":1742372940000,"open":2003.755,"high":2005.817,"low":2003.755,"close":2005.724,"volume":0.1080000028014183},{"timestamp":1742373000000,"open":2007.879,"high":2007.879,"low":2005.724,"close":2005.724,"volume":0.04500000178813934},{"timestamp":1742373060000,"open":2007.817,"high":2007.817,"low":2003.848,"close":2005.662,"volume":0.12600000202655792},{"timestamp":1742373120000,"open":2005.662,"high":2005.848,"low":2003.693,"close":2003.693,"volume":0.07199999690055847},{"timestamp":1742373180000,"open":2005.693,"high":2007.848,"low":2003.817,"close":2007.662,"volume":0.1889999955892563},{"timestamp":1742373240000,"open":2005.755,"high":2007.817,"low":2005.755,"close":2005.879,"volume":0.09000000357627869},{"timestamp":1742373300000,"open":2007.848,"high":2009.786,"low":2005.817,"close":2005.817,"volume":0.1080000028014183},{"timestamp":1742373360000,"open":2005.693,"high":2005.693,"low":2005.693,"close":2005.693,"volume":0.017999999225139618},{"timestamp":1742373420000,"open":2009.755,"high":2009.755,"low":2009.755,"close":2009.755,"volume":0.017999999225139618},{"timestamp":1742373480000,"open":2007.724,"high":2007.724,"low":2007.724,"close":2007.724,"volume":0.017999999225139618},{"timestamp":1742373600000,"open":2005.724,"high":2007.755,"low":2005.724,"close":2005.999,"volume":0.05400000140070915},{"timestamp":1742373660000,"open":2007.848,"high":2007.848,"low":2003.693,"close":2005.662,"volume":0.1080000028014183},{"timestamp":1742373720000,"open":2003.999,"high":2005.999,"low":2003.693,"close":2003.693,"volume":0.09000000357627869},{"timestamp":1742373780000,"open":2005.693,"high":2005.693,"low":2003.848,"close":2005.693,"volume":0.05400000140070915},{"timestamp":1742373840000,"open":2003.879,"high":2003.879,"low":2003.879,"close":2003.879,"volume":0.017999999225139618},{"timestamp":1742373900000,"open":2005.817,"high":2005.817,"low":2001.693,"close":2003.755,"volume":0.23399999737739563},{"timestamp":1742373960000,"open":2001.848,"high":2003.848,"low":2001.848,"close":2003.848,"volume":0.035999998450279236},{"timestamp":1742374080000,"open":2003.848,"high":2005.817,"low":2003.786,"close":2003.786,"volume":0.05400000140070915},{"timestamp":1742374140000,"open":2005.817,"high":2005.999,"low":2003.724,"close":2005.662,"volume":0.0989999994635582},{"timestamp":1742374200000,"open":2003.848,"high":2003.848,"low":2003.848,"close":2003.848,"volume":0.017999999225139618},{"timestamp":1742374320000,"open":2003.755,"high":2003.848,"low":2001.755,"close":2003.848,"volume":0.09000000357627869},{"timestamp":1742374380000,"open":2001.693,"high":2003.999,"low":2001.693,"close":2001.879,"volume":0.09000000357627869},{"timestamp":1742374440000,"open":2003.693,"high":2003.817,"low":2001.662,"close":2001.662,"volume":0.14399999380111694},{"timestamp":1742374500000,"open":2003.755,"high":2003.999,"low":2001.724,"close":2001.724,"volume":0.14399999380111694},{"timestamp":1742374560000,"open":2003.848,"high":2005.662,"low":2001.999,"close":2005.662,"volume":0.09000000357627869},{"timestamp":1742374620000,"open":2003.786,"high":2005.999,"low":2003.662,"close":2003.755,"volume":0.24300000071525574},{"timestamp":1742374680000,"open":2005.724,"high":2005.999,"low":2003.693,"close":2003.879,"volume":0.1889999955892563},{"timestamp":1742374740000,"open":2005.879,"high":2005.879,"low":2003.693,"close":2005.662,"volume":0.09000000357627869},{"timestamp":1742374800000,"open":2003.755,"high":2005.786,"low":2001.662,"close":2003.999,"volume":0.1979999989271164},{"timestamp":1742374860000,"open":2001.817,"high":2003.786,"low":2001.693,"close":2001.693,"volume":0.05400000140070915},{"timestamp":1742374920000,"open":2003.848,"high":2003.999,"low":2001.755,"close":2003.848,"volume":0.12600000202655792},{"timestamp":1742374980000,"open":2001.848,"high":2003.999,"low":2001.662,"close":2003.662,"volume":0.09000000357627869},{"timestamp":1742375040000,"open":2001.848,"high":2005.662,"low":2001.848,"close":2005.662,"volume":0.035999998450279236},{"timestamp":1742375100000,"open":2003.662,"high":2003.662,"low":2003.662,"close":2003.662,"volume":0.017999999225139618},{"timestamp":1742375160000,"open":2003.724,"high":2005.755,"low":2003.693,"close":2005.724,"volume":0.1080000028014183},{"timestamp":1742375220000,"open":2003.999,"high":2005.848,"low":2003.879,"close":2003.879,"volume":0.05400000140070915},{"timestamp":1742375280000,"open":2005.999,"high":2005.999,"low":2003.662,"close":2005.817,"volume":0.06300000101327896},{"timestamp":1742375340000,"open":2003.693,"high":2005.999,"low":2003.693,"close":2005.999,"volume":0.035999998450279236},{"timestamp":1742375400000,"open":2003.786,"high":2003.786,"low":2003.786,"close":2003.786,"volume":0.017999999225139618},{"timestamp":1742375460000,"open":2003.848,"high":2003.848,"low":2001.693,"close":2003.693,"volume":0.13500000536441803},{"timestamp":1742375520000,"open":2001.999,"high":2003.879,"low":1999.662,"close":2001.816,"volume":0.12600000202655792},{"timestamp":1742375580000,"open":2001.693,"high":2003.879,"low":2001.693,"close":2003.879,"volume":0.035999998450279236},{"timestamp":1742375640000,"open":2001.786,"high":2003.999,"low":2001.786,"close":2001.848,"volume":0.0989999994635582},{"timestamp":1742375700000,"open":2003.693,"high":2003.817,"low":1999.724,"close":2001.817,"volume":0.2070000022649765},{"timestamp":1742375760000,"open":2003.999,"high":2003.999,"low":2003.999,"close":2003.999,"volume":0.017999999225139618},{"timestamp":1742375880000,"open":2001.724,"high":2003.848,"low":2001.662,"close":2003.786,"volume":0.1979999989271164},{"timestamp":1742375940000,"open":2001.724,"high":2003.999,"low":2001.662,"close":2001.755,"volume":0.16200000047683716},{"timestamp":1742376000000,"open":2003.786,"high":2003.786,"low":2001.662,"close":2003.755,"volume":0.16200000047683716},{"timestamp":1742376060000,"open":2001.662,"high":2003.999,"low":2001.662,"close":2003.999,"volume":0.1080000028014183},{"timestamp":1742376120000,"open":2001.999,"high":2003.999,"low":2001.662,"close":2001.879,"volume":0.17100000381469727},{"timestamp":1742376180000,"open":2003.662,"high":2003.999,"low":2001.724,"close":2003.999,"volume":0.05400000140070915},{"timestamp":1742376240000,"open":2001.755,"high":2003.724,"low":2001.755,"close":2003.724,"volume":0.035999998450279236},{"timestamp":1742376300000,"open":2001.817,"high":2003.879,"low":2001.693,"close":2003.879,"volume":0.1080000028014183},{"timestamp":1742376360000,"open":2001.693,"high":2003.848,"low":2001.693,"close":2003.848,"volume":0.035999998450279236},{"timestamp":1742376420000,"open":2001.879,"high":2003.879,"low":2001.662,"close":2003.848,"volume":0.25200000405311584},{"timestamp":1742376480000,"open":2001.879,"high":2003.848,"low":2001.693,"close":2003.662,"volume":0.1080000028014183},{"timestamp":1742376540000,"open":2001.848,"high":2003.724,"low":2001.786,"close":2003.724,"volume":0.1080000028014183},{"timestamp":1742376600000,"open":2001.786,"high":2003.879,"low":2001.662,"close":2001.662,"volume":0.17100000381469727},{"timestamp":1742376660000,"open":2003.999,"high":2003.999,"low":2001.755,"close":2003.755,"volume":0.05400000140070915},{"timestamp":1742376720000,"open":2001.879,"high":2005.999,"low":2001.817,"close":2005.817,"volume":0.296999990940094},{"timestamp":1742376780000,"open":2003.817,"high":2005.693,"low":2003.724,"close":2003.786,"volume":0.12600000202655792},{"timestamp":1742376840000,"open":2005.724,"high":2005.724,"low":2003.999,"close":2003.999,"volume":0.035999998450279236},{"timestamp":1742376900000,"open":2005.848,"high":2005.848,"low":2003.817,"close":2003.817,"volume":0.035999998450279236},{"timestamp":1742376960000,"open":2005.999,"high":2005.999,"low":2003.755,"close":2005.848,"volume":0.05400000140070915},{"timestamp":1742377020000,"open":2003.693,"high":2003.693,"low":2003.693,"close":2003.693,"volume":0.017999999225139618},{"timestamp":1742377080000,"open":2005.817,"high":2007.999,"low":2003.786,"close":2007.999,"volume":0.23399999737739563},{"timestamp":1742377140000,"open":2005.817,"high":2007.724,"low":2005.693,"close":2005.693,"volume":0.05400000140070915},{"timestamp":1742377200000,"open":2007.724,"high":2007.817,"low":2005.786,"close":2007.817,"volume":0.05400000140070915},{"timestamp":1742377260000,"open":2005.817,"high":2005.817,"low":2005.817,"close":2005.817,"volume":0.017999999225139618},{"timestamp":1742377320000,"open":2007.662,"high":2007.662,"low":2007.662,"close":2007.662,"volume":0.017999999225139618},{"timestamp":1742377380000,"open":2005.786,"high":2009.848,"low":2005.786,"close":2007.848,"volume":0.25200000405311584},{"timestamp":1742377440000,"open":2009.848,"high":2011.848,"low":2007.724,"close":2009.879,"volume":0.12600000202655792},{"timestamp":1742377500000,"open":2007.999,"high":2009.879,"low":2007.724,"close":2009.724,"volume":0.14399999380111694},{"timestamp":1742377560000,"open":2011.693,"high":2011.879,"low":2009.848,"close":2011.879,"volume":0.06300000101327896},{"timestamp":1742377620000,"open":2009.693,"high":2011.662,"low":2009.693,"close":2009.724,"volume":0.05400000140070915},{"timestamp":1742377680000,"open":2011.755,"high":2011.817,"low":2009.755,"close":2009.755,"volume":0.0989999994635582},{"timestamp":1742377740000,"open":2011.848,"high":2011.999,"low":2009.693,"close":2009.817,"volume":0.14399999380111694},{"timestamp":1742377800000,"open":2011.755,"high":2011.817,"low":2005.879,"close":2009.755,"volume":0.296999990940094},{"timestamp":1742377860000,"open":2007.755,"high":2009.848,"low":2007.662,"close":2007.879,"volume":0.1979999989271164},{"timestamp":1742377920000,"open":2009.693,"high":2009.848,"low":2007.724,"close":2009.786,"volume":0.2160000056028366},{"timestamp":1742377980000,"open":2007.879,"high":2009.693,"low":2007.724,"close":2009.693,"volume":0.07199999690055847},{"timestamp":1742378220000,"open":2007.786,"high":2007.786,"low":2005.848,"close":2005.848,"volume":0.027000000700354576},{"timestamp":1742378640000,"open":2009.817,"high":2009.999,"low":2007.755,"close":2007.817,"volume":0.08100000023841858},{"timestamp":1742378700000,"open":2009.693,"high":2009.999,"low":2007.817,"close":2009.999,"volume":0.09000000357627869},{"timestamp":1742378760000,"open":2007.817,"high":2009.999,"low":2007.662,"close":2009.879,"volume":0.14399999380111694},{"timestamp":1742378820000,"open":2007.724,"high":2007.724,"low":2007.724,"close":2007.724,"volume":0.017999999225139618},{"timestamp":1742378880000,"open":2009.724,"high":2009.724,"low":2007.662,"close":2007.662,"volume":0.035999998450279236},{"timestamp":1742378940000,"open":2009.786,"high":2011.999,"low":2007.786,"close":2009.755,"volume":0.2160000056028366},{"timestamp":1742379000000,"open":2011.786,"high":2011.786,"low":2007.693,"close":2009.999,"volume":0.14399999380111694},{"timestamp":1742379060000,"open":2007.786,"high":2009.999,"low":2007.662,"close":2007.724,"volume":0.2160000056028366},{"timestamp":1742379120000,"open":2009.755,"high":2009.999,"low":2007.724,"close":2007.786,"volume":0.07199999690055847},{"timestamp":1742379180000,"open":2009.786,"high":2009.786,"low":2007.755,"close":2007.755,"volume":0.07199999690055847},{"timestamp":1742379240000,"open":2009.848,"high":2009.848,"low":2007.755,"close":2009.755,"volume":0.05400000140070915},{"timestamp":1742379300000,"open":2007.724,"high":2009.999,"low":2007.724,"close":2007.879,"volume":0.12600000202655792},{"timestamp":1742379360000,"open":2009.724,"high":2009.724,"low":2007.755,"close":2007.755,"volume":0.035999998450279236},{"timestamp":1742379420000,"open":2009.786,"high":2009.999,"low":2007.662,"close":2007.755,"volume":0.15299999713897705},{"timestamp":1742379480000,"open":2009.999,"high":2009.999,"low":2007.848,"close":2007.848,"volume":0.035999998450279236},{"timestamp":1742379540000,"open":2007.848,"high":2009.693,"low":2007.848,"close":2009.693,"volume":0.035999998450279236},{"timestamp":1742379600000,"open":2007.755,"high":2009.817,"low":2007.662,"close":2009.755,"volume":0.14399999380111694},{"timestamp":1742379660000,"open":2007.999,"high":2009.879,"low":2007.786,"close":2009.693,"volume":0.07199999690055847},{"timestamp":1742379780000,"open":2007.786,"high":2009.817,"low":2007.786,"close":2007.848,"volume":0.05400000140070915},{"timestamp":1742379840000,"open":2009.755,"high":2009.755,"low":2009.755,"close":2009.755,"volume":0.017999999225139618},{"timestamp":1742379900000,"open":2007.848,"high":2009.999,"low":2007.755,"close":2007.755,"volume":0.09000000357627869},{"timestamp":1742379960000,"open":2009.724,"high":2009.724,"low":2007.693,"close":2007.693,"volume":0.035999998450279236},{"timestamp":1742380020000,"open":2007.848,"high":2009.879,"low":2007.693,"close":2009.693,"volume":0.14399999380111694},{"timestamp":1742380080000,"open":2007.786,"high":2009.786,"low":2007.755,"close":2007.755,"volume":0.05400000140070915},{"timestamp":1742380140000,"open":2009.848,"high":2009.848,"low":2007.786,"close":2009.817,"volume":0.05400000140070915},{"timestamp":1742380200000,"open":2007.724,"high":2009.817,"low":2007.662,"close":2007.662,"volume":0.09000000357627869},{"timestamp":1742380260000,"open":2009.999,"high":2009.999,"low":2007.817,"close":2009.693,"volume":0.05400000140070915},{"timestamp":1742380320000,"open":2007.755,"high":2009.879,"low":2007.755,"close":2009.755,"volume":0.07199999690055847},{"timestamp":1742380380000,"open":2007.817,"high":2009.879,"low":2007.693,"close":2009.786,"volume":0.1080000028014183},{"timestamp":1742380440000,"open":2007.662,"high":2009.817,"low":2007.662,"close":2007.662,"volume":0.09000000357627869},{"timestamp":1742380500000,"open":2009.999,"high":2009.999,"low":2007.693,"close":2007.786,"volume":0.12600000202655792},{"timestamp":1742380620000,"open":2009.848,"high":2009.848,"low":2007.755,"close":2007.755,"volume":0.035999998450279236},{"timestamp":1742380680000,"open":2009.848,"high":2009.848,"low":2007.879,"close":2007.879,"volume":0.04500000178813934},{"timestamp":1742380740000,"open":2009.693,"high":2009.786,"low":2007.693,"close":2007.755,"volume":0.11699999868869781},{"timestamp":1742380800000,"open":2009.786,"high":2009.879,"low":2007.662,"close":2007.724,"volume":0.15299999713897705},{"timestamp":1742380860000,"open":2009.693,"high":2009.879,"low":2007.662,"close":2009.693,"volume":0.13500000536441803},{"timestamp":1742380920000,"open":2007.848,"high":2007.848,"low":2007.848,"close":2007.848,"volume":0.017999999225139618},{"timestamp":1742380980000,"open":2009.999,"high":2009.999,"low":2007.848,"close":2009.848,"volume":0.09000000357627869},{"timestamp":1742381040000,"open":2007.724,"high":2009.999,"low":2007.662,"close":2007.817,"volume":0.27000001072883606},{"timestamp":1742381100000,"open":2009.786,"high":2009.817,"low":2007.693,"close":2007.848,"volume":0.1080000028014183},{"timestamp":1742381160000,"open":2009.693,"high":2009.724,"low":2007.817,"close":2009.724,"volume":0.12600000202655792},{"timestamp":1742381220000,"open":2007.693,"high":2009.999,"low":2007.662,"close":2009.879,"volume":0.18000000715255737},{"timestamp":1742381280000,"open":2007.999,"high":2009.786,"low":2007.693,"close":2009.786,"volume":0.07199999690055847},{"timestamp":1742381340000,"open":2007.755,"high":2009.848,"low":2007.662,"close":2009.848,"volume":0.1080000028014183},{"timestamp":1742381400000,"open":2007.817,"high":2009.879,"low":2007.817,"close":2009.879,"volume":0.035999998450279236},{"timestamp":1742381460000,"open":2007.999,"high":2009.724,"low":2007.755,"close":2007.848,"volume":0.09000000357627869},{"timestamp":1742381520000,"open":2009.786,"high":2009.786,"low":2009.786,"close":2009.786,"volume":0.017999999225139618},{"timestamp":1742381580000,"open":2007.879,"high":2009.662,"low":2007.879,"close":2009.662,"volume":0.035999998450279236},{"timestamp":1742381640000,"open":2007.879,"high":2009.724,"low":2007.662,"close":2007.662,"volume":0.05400000140070915},{"timestamp":1742381700000,"open":2009.755,"high":2009.817,"low":2007.755,"close":2007.755,"volume":0.08100000023841858},{"timestamp":1742381760000,"open":2009.848,"high":2009.999,"low":2007.786,"close":2009.999,"volume":0.05400000140070915},{"timestamp":1742381880000,"open":2007.662,"high":2009.786,"low":2007.662,"close":2007.879,"volume":0.07199999690055847},{"timestamp":1742381940000,"open":2009.693,"high":2009.724,"low":2007.786,"close":2009.662,"volume":0.09000000357627869},{"timestamp":1742382000000,"open":2007.999,"high":2009.999,"low":2007.662,"close":2009.817,"volume":0.1080000028014183},{"timestamp":1742382060000,"open":2007.817,"high":2007.817,"low":2007.817,"close":2007.817,"volume":0.017999999225139618},{"timestamp":1742382120000,"open":2009.755,"high":2009.848,"low":2007.755,"close":2009.817,"volume":0.24300000071525574},{"timestamp":1742382240000,"open":2007.662,"high":2009.755,"low":2007.662,"close":2007.848,"volume":0.05400000140070915},{"timestamp":1742382300000,"open":2009.879,"high":2009.879,"low":2007.848,"close":2007.848,"volume":0.035999998450279236},{"timestamp":1742382360000,"open":2009.693,"high":2009.848,"low":2007.662,"close":2009.755,"volume":0.06300000101327896},{"timestamp":1742382420000,"open":2009.755,"high":2009.848,"low":2007.724,"close":2009.693,"volume":0.08100000023841858},{"timestamp":1742382480000,"open":2007.693,"high":2009.724,"low":2007.693,"close":2009.724,"volume":0.035999998450279236},{"timestamp":1742382540000,"open":2007.693,"high":2007.999,"low":2005.999,"close":2007.999,"volume":0.09000000357627869},{"timestamp":1742382600000,"open":2007.693,"high":2009.879,"low":2005.755,"close":2007.999,"volume":0.13500000536441803},{"timestamp":1742382660000,"open":2009.848,"high":2009.848,"low":2005.817,"close":2007.817,"volume":0.1080000028014183},{"timestamp":1742382720000,"open":2005.724,"high":2007.999,"low":2005.693,"close":2007.999,"volume":0.1080000028014183},{"timestamp":1742382780000,"open":2005.786,"high":2007.999,"low":2005.786,"close":2007.999,"volume":0.035999998450279236},{"timestamp":1742382900000,"open":2005.724,"high":2007.999,"low":2005.662,"close":2007.999,"volume":0.14399999380111694},{"timestamp":1742382960000,"open":2005.724,"high":2007.879,"low":2005.662,"close":2005.662,"volume":0.05400000140070915},{"timestamp":1742383020000,"open":2007.786,"high":2007.879,"low":2005.693,"close":2007.879,"volume":0.05400000140070915},{"timestamp":1742383080000,"open":2005.662,"high":2007.848,"low":2005.662,"close":2005.786,"volume":0.09000000357627869},{"timestamp":1742383140000,"open":2007.755,"high":2007.755,"low":2005.879,"close":2005.879,"volume":0.035999998450279236},{"timestamp":1742383200000,"open":2007.755,"high":2007.786,"low":2005.755,"close":2007.786,"volume":0.05400000140070915},{"timestamp":1742383260000,"open":2005.817,"high":2007.662,"low":2005.662,"close":2005.662,"volume":0.05400000140070915},{"timestamp":1742383320000,"open":2007.786,"high":2007.786,"low":2007.786,"close":2007.786,"volume":0.017999999225139618},{"timestamp":1742383380000,"open":2005.879,"high":2007.999,"low":2005.817,"close":2005.817,"volume":0.05400000140070915},{"timestamp":1742383440000,"open":2007.755,"high":2007.755,"low":2005.724,"close":2007.755,"volume":0.05400000140070915},{"timestamp":1742383500000,"open":2007.999,"high":2007.999,"low":2005.755,"close":2005.755,"volume":0.027000000700354576},{"timestamp":1742383560000,"open":2007.817,"high":2007.817,"low":2003.662,"close":2003.662,"volume":0.1080000028014183},{"timestamp":1742383620000,"open":2005.724,"high":2005.724,"low":2005.724,"close":2005.724,"volume":0.017999999225139618},{"timestamp":1742383740000,"open":2003.879,"high":2003.879,"low":2003.879,"close":2003.879,"volume":0.017999999225139618},{"timestamp":1742383860000,"open":2005.817,"high":2005.817,"low":2005.817,"close":2005.817,"volume":0.017999999225139618},{"timestamp":1742383920000,"open":2003.786,"high":2005.848,"low":2001.724,"close":2005.848,"volume":0.1979999989271164},{"timestamp":1742383980000,"open":2003.786,"high":2005.999,"low":2003.693,"close":2005.662,"volume":0.08100000023841858},{"timestamp":1742384040000,"open":2003.662,"high":2003.662,"low":2003.662,"close":2003.662,"volume":0.017999999225139618},{"timestamp":1742384100000,"open":2005.693,"high":2005.999,"low":2003.755,"close":2003.755,"volume":0.07199999690055847},{"timestamp":1742384160000,"open":2005.879,"high":2005.879,"low":2005.879,"close":2005.879,"volume":0.017999999225139618},{"timestamp":1742384220000,"open":2003.662,"high":2005.724,"low":2003.662,"close":2005.724,"volume":0.07199999690055847},{"timestamp":1742384280000,"open":2005.724,"high":2005.848,"low":2003.662,"close":2005.662,"volume":0.11699999868869781},{"timestamp":1742384340000,"open":2003.817,"high":2005.999,"low":2003.693,"close":2005.999,"volume":0.14399999380111694},{"timestamp":1742384400000,"open":2003.848,"high":2005.848,"low":2003.848,"close":2005.848,"volume":0.035999998450279236},{"timestamp":1742384460000,"open":2003.848,"high":2007.848,"low":2003.848,"close":2007.848,"volume":0.16200000047683716},{"timestamp":1742384520000,"open":2007.999,"high":2007.999,"low":2005.724,"close":2005.786,"volume":0.0989999994635582},{"timestamp":1742384580000,"open":2007.755,"high":2007.879,"low":2007.755,"close":2007.879,"volume":0.027000000700354576},{"timestamp":1742384640000,"open":2005.755,"high":2007.999,"low":2005.755,"close":2007.786,"volume":0.1080000028014183},{"timestamp":1742384700000,"open":2005.848,"high":2007.879,"low":2005.724,"close":2005.724,"volume":0.12600000202655792},{"timestamp":1742384760000,"open":2007.848,"high":2007.848,"low":2005.848,"close":2005.999,"volume":0.07199999690055847},{"timestamp":1742384820000,"open":2007.724,"high":2007.879,"low":2005.724,"close":2007.879,"volume":0.09000000357627869},{"timestamp":1742384880000,"open":2005.817,"high":2007.786,"low":2005.786,"close":2005.786,"volume":0.09000000357627869},{"timestamp":1742384940000,"open":2007.848,"high":2007.848,"low":2005.999,"close":2005.999,"volume":0.035999998450279236},{"timestamp":1742385000000,"open":2007.817,"high":2007.879,"low":2005.662,"close":2005.724,"volume":0.2879999876022339},{"timestamp":1742385060000,"open":2007.693,"high":2007.755,"low":2005.724,"close":2005.999,"volume":0.1080000028014183},{"timestamp":1742385120000,"open":2007.848,"high":2007.879,"low":2005.724,"close":2005.817,"volume":0.12600000202655792},{"timestamp":1742385180000,"open":2007.848,"high":2007.848,"low":2005.724,"close":2005.724,"volume":0.035999998450279236},{"timestamp":1742385240000,"open":2007.817,"high":2007.999,"low":2005.786,"close":2007.999,"volume":0.12600000202655792},{"timestamp":1742385300000,"open":2005.693,"high":2007.879,"low":2005.693,"close":2007.879,"volume":0.035999998450279236},{"timestamp":1742385360000,"open":2005.755,"high":2007.786,"low":2003.662,"close":2003.662,"volume":0.1979999989271164},{"timestamp":1742385420000,"open":2005.848,"high":2007.999,"low":2003.999,"close":2005.817,"volume":0.36899998784065247},{"timestamp":1742385480000,"open":2007.817,"high":2007.999,"low":2005.724,"close":2005.755,"volume":0.26100000739097595},{"timestamp":1742385540000,"open":2007.999,"high":2007.999,"low":2007.999,"close":2007.999,"volume":0.017999999225139618},{"timestamp":1742385600000,"open":2005.879,"high":2007.999,"low":2005.693,"close":2005.879,"volume":0.17100000381469727},{"timestamp":1742385720000,"open":2007.724,"high":2007.848,"low":2003.724,"close":2005.848,"volume":0.27900001406669617},{"timestamp":1742385780000,"open":2003.999,"high":2005.662,"low":2003.848,"close":2003.848,"volume":0.05400000140070915},{"timestamp":1742385840000,"open":2005.879,"high":2005.879,"low":2003.693,"close":2003.693,"volume":0.1080000028014183},{"timestamp":1742385900000,"open":2005.817,"high":2005.817,"low":2005.817,"close":2005.817,"volume":0.017999999225139618},{"timestamp":1742385960000,"open":2003.693,"high":2005.786,"low":2003.693,"close":2003.755,"volume":0.05400000140070915},{"timestamp":1742386020000,"open":2005.755,"high":2005.848,"low":2003.662,"close":2005.693,"volume":0.1979999989271164},{"timestamp":1742386080000,"open":2003.848,"high":2003.999,"low":2001.755,"close":2003.999,"volume":0.1080000028014183},{"timestamp":1742386140000,"open":2001.693,"high":2005.879,"low":2001.693,"close":2003.755,"volume":0.1080000028014183},{"timestamp":1742386200000,"open":2005.724,"high":2005.755,"low":2003.817,"close":2003.817,"volume":0.07199999690055847},{"timestamp":1742386260000,"open":2005.817,"high":2005.848,"low":2003.755,"close":2005.755,"volume":0.2160000056028366},{"timestamp":1742386320000,"open":2003.662,"high":2005.848,"low":2003.662,"close":2005.848,"volume":0.07199999690055847},{"timestamp":1742386380000,"open":2003.693,"high":2005.879,"low":2003.693,"close":2005.879,"volume":0.035999998450279236},{"timestamp":1742386440000,"open":2003.817,"high":2005.817,"low":2003.693,"close":2005.662,"volume":0.26100000739097595},{"timestamp":1742386500000,"open":2003.662,"high":2005.999,"low":2003.662,"close":2005.879,"volume":0.22499999403953552},{"timestamp":1742386560000,"open":2003.755,"high":2007.999,"low":2003.755,"close":2007.755,"volume":0.18000000715255737},{"timestamp":1742386680000,"open":2005.817,"high":2007.999,"low":2005.817,"close":2007.693,"volume":0.1080000028014183},{"timestamp":1742386740000,"open":2005.786,"high":2007.693,"low":2003.693,"close":2003.817,"volume":0.14399999380111694},{"timestamp":1742386800000,"open":2005.848,"high":2007.693,"low":2003.786,"close":2007.693,"volume":0.07199999690055847},{"timestamp":1742386860000,"open":2007.724,"high":2007.999,"low":2005.755,"close":2007.999,"volume":0.12600000202655792},{"timestamp":1742386920000,"open":2005.848,"high":2007.848,"low":2005.848,"close":2007.848,"volume":0.07199999690055847},{"timestamp":1742386980000,"open":2005.999,"high":2007.879,"low":2005.817,"close":2005.848,"volume":0.0989999994635582},{"timestamp":1742387040000,"open":2007.755,"high":2007.755,"low":2007.755,"close":2007.755,"volume":0.017999999225139618},{"timestamp":1742387100000,"open":2005.848,"high":2007.848,"low":2005.662,"close":2007.848,"volume":0.07199999690055847},{"timestamp":1742387160000,"open":2005.999,"high":2007.999,"low":2005.786,"close":2005.879,"volume":0.13500000536441803},{"timestamp":1742387220000,"open":2007.724,"high":2007.724,"low":2005.786,"close":2005.786,"volume":0.035999998450279236},{"timestamp":1742387280000,"open":2007.755,"high":2007.755,"low":2007.755,"close":2007.755,"volume":0.017999999225139618},{"timestamp":1742387340000,"open":2005.693,"high":2005.693,"low":2005.693,"close":2005.693,"volume":0.017999999225139618},{"timestamp":1742387400000,"open":2007.755,"high":2007.999,"low":2005.693,"close":2007.999,"volume":0.05400000140070915},{"timestamp":1742387460000,"open":2005.724,"high":2007.755,"low":2005.724,"close":2005.786,"volume":0.05400000140070915},{"timestamp":1742387520000,"open":2007.755,"high":2007.755,"low":2005.755,"close":2005.755,"volume":0.035999998450279236},{"timestamp":1742387580000,"open":2007.662,"high":2007.693,"low":2005.662,"close":2005.662,"volume":0.07199999690055847},{"timestamp":1742387700000,"open":2007.786,"high":2007.786,"low":2005.817,"close":2005.999,"volume":0.07199999690055847},{"timestamp":1742387760000,"open":2007.786,"high":2007.999,"low":2005.817,"close":2007.724,"volume":0.1080000028014183},{"timestamp":1742387820000,"open":2005.817,"high":2007.755,"low":2005.817,"close":2005.879,"volume":0.05400000140070915},{"timestamp":1742387880000,"open":2007.879,"high":2007.999,"low":2005.662,"close":2007.786,"volume":0.12600000202655792},{"timestamp":1742387940000,"open":2005.817,"high":2007.724,"low":2005.693,"close":2005.817,"volume":0.12600000202655792},{"timestamp":1742388000000,"open":2007.848,"high":2007.879,"low":2005.755,"close":2007.879,"volume":0.09000000357627869},{"timestamp":1742388060000,"open":2005.879,"high":2007.755,"low":2005.879,"close":2005.879,"volume":0.06300000101327896},{"timestamp":1742388120000,"open":2007.755,"high":2009.999,"low":2005.724,"close":2005.848,"volume":0.2160000056028366},{"timestamp":1742388180000,"open":2007.848,"high":2007.999,"low":2005.662,"close":2005.755,"volume":0.07199999690055847},{"timestamp":1742388240000,"open":2007.724,"high":2009.786,"low":2005.786,"close":2007.817,"volume":0.1080000028014183},{"timestamp":1742388300000,"open":2009.786,"high":2009.879,"low":2007.724,"close":2009.848,"volume":0.09000000357627869},{"timestamp":1742388360000,"open":2007.879,"high":2009.879,"low":2007.724,"close":2007.724,"volume":0.05400000140070915},{"timestamp":1742388420000,"open":2009.879,"high":2009.879,"low":2007.662,"close":2009.724,"volume":0.09000000357627869},{"timestamp":1742388480000,"open":2007.755,"high":2007.755,"low":2007.755,"close":2007.755,"volume":0.017999999225139618},{"timestamp":1742388540000,"open":2009.662,"high":2009.755,"low":2007.724,"close":2009.693,"volume":0.09000000357627869},{"timestamp":1742388600000,"open":2005.724,"high":2005.724,"low":2005.724,"close":2005.724,"volume":0.017999999225139618},{"timestamp":1742388660000,"open":2007.879,"high":2009.879,"low":2007.693,"close":2009.848,"volume":0.11699999868869781},{"timestamp":1742388720000,"open":2007.693,"high":2009.786,"low":2007.693,"close":2007.817,"volume":0.06300000101327896},{"timestamp":1742388780000,"open":2009.662,"high":2009.817,"low":2007.879,"close":2009.755,"volume":0.06300000101327896},{"timestamp":1742388840000,"open":2007.817,"high":2009.848,"low":2007.662,"close":2007.662,"volume":0.05400000140070915},{"timestamp":1742388900000,"open":2009.848,"high":2009.879,"low":2007.755,"close":2007.848,"volume":0.07199999690055847},{"timestamp":1742389020000,"open":2009.693,"high":2009.879,"low":2007.755,"close":2007.848,"volume":0.07199999690055847},{"timestamp":1742389080000,"open":2009.817,"high":2009.848,"low":2007.662,"close":2009.848,"volume":0.12600000202655792},{"timestamp":1742389140000,"open":2007.848,"high":2009.848,"low":2007.848,"close":2007.879,"volume":0.05400000140070915},{"timestamp":1742389200000,"open":2009.693,"high":2009.999,"low":2007.786,"close":2007.817,"volume":0.07199999690055847},{"timestamp":1742389260000,"open":2009.693,"high":2009.817,"low":2007.693,"close":2007.724,"volume":0.1080000028014183},{"timestamp":1742389320000,"open":2009.755,"high":2009.999,"low":2007.662,"close":2009.848,"volume":0.09000000357627869},{"timestamp":1742389380000,"open":2007.848,"high":2009.786,"low":2007.662,"close":2007.662,"volume":0.06300000101327896},{"timestamp":1742389440000,"open":2009.662,"high":2009.662,"low":2007.879,"close":2007.879,"volume":0.035999998450279236},{"timestamp":1742389500000,"open":2009.662,"high":2009.755,"low":2007.662,"close":2007.693,"volume":0.07199999690055847},{"timestamp":1742389560000,"open":2009.693,"high":2009.786,"low":2007.755,"close":2007.786,"volume":0.07199999690055847},{"timestamp":1742389620000,"open":2009.786,"high":2009.786,"low":2009.786,"close":2009.786,"volume":0.017999999225139618},{"timestamp":1742389680000,"open":2009.817,"high":2009.999,"low":2007.693,"close":2009.662,"volume":0.11699999868869781},{"timestamp":1742389740000,"open":2007.817,"high":2009.786,"low":2007.817,"close":2009.755,"volume":0.04500000178813934},{"timestamp":1742389800000,"open":2007.817,"high":2009.848,"low":2007.817,"close":2007.848,"volume":0.05400000140070915},{"timestamp":1742389860000,"open":2009.724,"high":2009.879,"low":2007.724,"close":2009.879,"volume":0.05400000140070915},{"timestamp":1742389920000,"open":2009.879,"high":2009.879,"low":2007.755,"close":2009.755,"volume":0.11699999868869781},{"timestamp":1742389980000,"open":2007.999,"high":2009.755,"low":2007.662,"close":2009.724,"volume":0.08100000023841858},{"timestamp":1742390040000,"open":2007.817,"high":2007.817,"low":2007.817,"close":2007.817,"volume":0.017999999225139618},{"timestamp":1742390100000,"open":2009.786,"high":2009.786,"low":2007.817,"close":2009.724,"volume":0.06300000101327896},{"timestamp":1742390160000,"open":2007.817,"high":2009.786,"low":2007.817,"close":2007.879,"volume":0.05400000140070915},{"timestamp":1742390220000,"open":2009.786,"high":2009.999,"low":2007.693,"close":2007.724,"volume":0.1080000028014183},{"timestamp":1742390280000,"open":2009.755,"high":2009.999,"low":2007.848,"close":2009.999,"volume":0.09000000357627869},{"timestamp":1742390340000,"open":2007.662,"high":2009.848,"low":2007.662,"close":2007.848,"volume":0.0989999994635582},{"timestamp":1742390400000,"open":2009.693,"high":2009.817,"low":2007.693,"close":2007.693,"volume":0.1080000028014183},{"timestamp":1742390460000,"open":2009.848,"high":2009.848,"low":2007.848,"close":2009.755,"volume":0.0989999994635582},{"timestamp":1742390520000,"open":2007.999,"high":2009.999,"low":2007.662,"close":2007.755,"volume":0.16200000047683716},{"timestamp":1742390580000,"open":2009.662,"high":2009.999,"low":2007.848,"close":2007.879,"volume":0.22499999403953552},{"timestamp":1742390640000,"open":2009.999,"high":2009.999,"low":2007.817,"close":2009.817,"volume":0.05400000140070915},{"timestamp":1742390700000,"open":2007.999,"high":2009.999,"low":2007.662,"close":2009.724,"volume":0.15299999713897705},{"timestamp":1742390760000,"open":2007.999,"high":2009.999,"low":2007.999,"close":2009.999,"volume":0.035999998450279236},{"timestamp":1742390820000,"open":2007.662,"high":2009.786,"low":2007.662,"close":2007.755,"volume":0.05400000140070915},{"timestamp":1742390880000,"open":2009.879,"high":2009.879,"low":2007.879,"close":2007.879,"volume":0.07199999690055847},{"timestamp":1742390940000,"open":2009.786,"high":2009.879,"low":2007.786,"close":2007.879,"volume":0.15299999713897705},{"timestamp":1742391000000,"open":2009.786,"high":2009.879,"low":2005.662,"close":2007.817,"volume":0.36899998784065247},{"timestamp":1742391060000,"open":2005.724,"high":2009.879,"low":2005.724,"close":2005.786,"volume":0.3330000042915344},{"timestamp":1742391120000,"open":2007.693,"high":2007.817,"low":2005.662,"close":2007.724,"volume":0.1979999989271164},{"timestamp":1742391180000,"open":2005.724,"high":2007.879,"low":2005.724,"close":2005.848,"volume":0.16200000047683716},{"timestamp":1742391240000,"open":2007.999,"high":2007.999,"low":2005.786,"close":2007.848,"volume":0.05400000140070915},{"timestamp":1742391300000,"open":2005.817,"high":2007.879,"low":2005.724,"close":2007.786,"volume":0.14399999380111694},{"timestamp":1742391360000,"open":2005.724,"high":2007.848,"low":2003.724,"close":2003.724,"volume":0.16200000047683716},{"timestamp":1742391420000,"open":2005.662,"high":2007.879,"low":2005.662,"close":2007.786,"volume":0.0989999994635582},{"timestamp":1742391480000,"open":2007.755,"high":2007.755,"low":2007.755,"close":2007.755,"volume":0.017999999225139618},{"timestamp":1742391540000,"open":2005.693,"high":2007.999,"low":2003.693,"close":2005.724,"volume":0.2070000022649765},{"timestamp":1742391600000,"open":2003.786,"high":2005.724,"low":2003.662,"close":2003.693,"volume":0.14399999380111694},{"timestamp":1742391660000,"open":2005.724,"high":2005.848,"low":2003.755,"close":2005.848,"volume":0.05400000140070915},{"timestamp":1742391720000,"open":2003.817,"high":2005.999,"low":2003.786,"close":2005.662,"volume":0.1080000028014183},{"timestamp":1742391780000,"open":2003.786,"high":2007.999,"low":2003.786,"close":2005.724,"volume":0.27900001406669617},{"timestamp":1742391840000,"open":2003.724,"high":2005.848,"low":2003.662,"close":2003.786,"volume":0.13500000536441803},{"timestamp":1742391960000,"open":2003.755,"high":2005.848,"low":2001.662,"close":2003.693,"volume":0.2879999876022339},{"timestamp":1742392020000,"open":2001.755,"high":2003.755,"low":2001.755,"close":2001.786,"volume":0.09000000357627869},{"timestamp":1742392080000,"open":2003.662,"high":2003.879,"low":2001.693,"close":2001.999,"volume":0.1080000028014183},{"timestamp":1742392140000,"open":2003.755,"high":2003.999,"low":2001.693,"close":2003.755,"volume":0.2070000022649765},{"timestamp":1742392200000,"open":2001.693,"high":2003.999,"low":2001.693,"close":2001.693,"volume":0.26100000739097595},{"timestamp":1742392260000,"open":2003.693,"high":2003.693,"low":1999.662,"close":2001.999,"volume":0.16200000047683716},{"timestamp":1742392320000,"open":1999.724,"high":2001.879,"low":1999.662,"close":2001.879,"volume":0.13500000536441803},{"timestamp":1742392380000,"open":1999.999,"high":2001.879,"low":1999.662,"close":2001.879,"volume":0.07199999690055847},{"timestamp":1742392440000,"open":1999.755,"high":2003.786,"low":1999.755,"close":2001.662,"volume":0.09000000357627869},{"timestamp":1742392620000,"open":2001.848,"high":2003.848,"low":2001.848,"close":2003.848,"volume":0.07199999690055847},{"timestamp":1742392680000,"open":2001.693,"high":2003.724,"low":2001.662,"close":2003.724,"volume":0.1080000028014183},{"timestamp":1742392740000,"open":2001.786,"high":2003.999,"low":2001.724,"close":2001.848,"volume":0.12600000202655792},{"timestamp":1742392800000,"open":2003.662,"high":2003.999,"low":2001.724,"close":2001.755,"volume":0.1080000028014183},{"timestamp":1742392860000,"open":2003.848,"high":2003.848,"low":2001.755,"close":2001.879,"volume":0.07199999690055847},{"timestamp":1742392920000,"open":2003.662,"high":2003.999,"low":2001.724,"close":2003.848,"volume":0.09000000357627869},{"timestamp":1742392980000,"open":2001.724,"high":2003.817,"low":2001.724,"close":2003.662,"volume":0.07199999690055847},{"timestamp":1742393100000,"open":2001.786,"high":2003.879,"low":2001.786,"close":2003.879,"volume":0.035999998450279236},{"timestamp":1742393160000,"open":2001.879,"high":2003.724,"low":2001.786,"close":2001.786,"volume":0.05400000140070915},{"timestamp":1742393220000,"open":2005.786,"high":2005.817,"low":2003.662,"close":2003.662,"volume":0.1979999989271164},{"timestamp":1742393280000,"open":2005.879,"high":2005.999,"low":2003.662,"close":2003.662,"volume":0.23399999737739563},{"timestamp":1742393340000,"open":2005.817,"high":2005.879,"low":2003.724,"close":2005.879,"volume":0.0989999994635582},{"timestamp":1742393400000,"open":2003.817,"high":2007.817,"low":2003.817,"close":2005.724,"volume":0.1080000028014183},{"timestamp":1742393460000,"open":2007.848,"high":2007.848,"low":2005.817,"close":2007.755,"volume":0.05400000140070915},{"timestamp":1742393520000,"open":2005.879,"high":2007.848,"low":2005.817,"close":2005.817,"volume":0.09000000357627869},{"timestamp":1742393580000,"open":2007.693,"high":2009.879,"low":2005.724,"close":2007.755,"volume":0.27000001072883606},{"timestamp":1742393640000,"open":2005.817,"high":2007.879,"low":2005.817,"close":2007.786,"volume":0.07199999690055847},{"timestamp":1742393700000,"open":2005.693,"high":2007.755,"low":2005.693,"close":2005.999,"volume":0.09000000357627869},{"timestamp":1742393760000,"open":2007.662,"high":2007.999,"low":2005.662,"close":2005.817,"volume":0.27000001072883606},{"timestamp":1742393880000,"open":2007.724,"high":2007.817,"low":2005.724,"close":2005.999,"volume":0.1080000028014183},{"timestamp":1742393940000,"open":2007.848,"high":2007.879,"low":2005.662,"close":2005.662,"volume":0.14399999380111694},{"timestamp":1742394000000,"open":2007.879,"high":2007.879,"low":2005.662,"close":2007.848,"volume":0.23399999737739563},{"timestamp":1742394060000,"open":2005.848,"high":2007.848,"low":2005.662,"close":2005.848,"volume":0.17100000381469727},{"timestamp":1742394120000,"open":2007.848,"high":2007.999,"low":2005.693,"close":2007.848,"volume":0.16200000047683716},{"timestamp":1742394180000,"open":2005.999,"high":2007.879,"low":2005.693,"close":2007.879,"volume":0.15299999713897705},{"timestamp":1742394240000,"open":2005.662,"high":2007.999,"low":2005.662,"close":2005.786,"volume":0.0989999994635582},{"timestamp":1742394300000,"open":2007.999,"high":2007.999,"low":2005.693,"close":2005.724,"volume":0.07199999690055847},{"timestamp":1742394360000,"open":2007.817,"high":2007.999,"low":2005.662,"close":2007.848,"volume":0.27000001072883606},{"timestamp":1742394420000,"open":2005.879,"high":2007.755,"low":2005.662,"close":2005.662,"volume":0.12600000202655792},{"timestamp":1742394480000,"open":2007.817,"high":2007.817,"low":2005.817,"close":2005.817,"volume":0.035999998450279236},{"timestamp":1742394540000,"open":2007.999,"high":2007.999,"low":2007.999,"close":2007.999,"volume":0.017999999225139618},{"timestamp":1742394600000,"open":2005.724,"high":2007.848,"low":2005.724,"close":2007.848,"volume":0.07199999690055847},{"timestamp":1742394660000,"open":2005.693,"high":2007.662,"low":2005.693,"close":2007.662,"volume":0.035999998450279236},{"timestamp":1742394720000,"open":2005.999,"high":2007.848,"low":2005.999,"close":2007.662,"volume":0.04500000178813934},{"timestamp":1742394780000,"open":2007.724,"high":2007.848,"low":2005.693,"close":2007.817,"volume":0.1889999955892563},{"timestamp":1742394840000,"open":2005.817,"high":2009.662,"low":2005.662,"close":2005.755,"volume":0.2160000056028366},{"timestamp":1742394900000,"open":2007.693,"high":2007.999,"low":2005.724,"close":2005.724,"volume":0.1080000028014183},{"timestamp":1742394960000,"open":2007.817,"high":2007.817,"low":2005.755,"close":2005.755,"volume":0.09000000357627869},{"timestamp":1742395020000,"open":2007.848,"high":2009.817,"low":2007.662,"close":2007.693,"volume":0.09000000357627869},{"timestamp":1742395080000,"open":2009.848,"high":2009.879,"low":2007.662,"close":2009.817,"volume":0.16200000047683716},{"timestamp":1742395140000,"open":2007.879,"high":2009.724,"low":2007.817,"close":2007.817,"volume":0.09000000357627869},{"timestamp":1742395200000,"open":2009.724,"high":2009.999,"low":2007.724,"close":2007.724,"volume":0.11699999868869781},{"timestamp":1742395260000,"open":2009.662,"high":2009.848,"low":2007.662,"close":2009.693,"volume":0.06300000101327896},{"timestamp":1742395320000,"open":2007.879,"high":2009.879,"low":2007.724,"close":2009.724,"volume":0.14399999380111694},{"timestamp":1742395380000,"open":2007.786,"high":2009.879,"low":2007.786,"close":2009.879,"volume":0.07199999690055847},{"timestamp":1742395440000,"open":2007.817,"high":2009.693,"low":2007.817,"close":2007.879,"volume":0.05400000140070915},{"timestamp":1742395500000,"open":2009.879,"high":2009.879,"low":2007.817,"close":2007.817,"volume":0.035999998450279236},{"timestamp":1742395560000,"open":2009.999,"high":2009.999,"low":2007.693,"close":2009.817,"volume":0.05400000140070915},{"timestamp":1742395620000,"open":2007.662,"high":2009.693,"low":2007.662,"close":2007.755,"volume":0.05400000140070915},{"timestamp":1742395680000,"open":2009.879,"high":2009.879,"low":2007.724,"close":2007.724,"volume":0.035999998450279236},{"timestamp":1742395740000,"open":2009.693,"high":2009.786,"low":2007.786,"close":2007.786,"volume":0.07199999690055847},{"timestamp":1742395800000,"open":2009.999,"high":2009.999,"low":2007.662,"close":2007.662,"volume":0.035999998450279236},{"timestamp":1742395860000,"open":2009.848,"high":2009.848,"low":2009.848,"close":2009.848,"volume":0.017999999225139618},{"timestamp":1742395920000,"open":2007.848,"high":2009.817,"low":2007.848,"close":2009.817,"volume":0.035999998450279236},{"timestamp":1742395980000,"open":2007.724,"high":2009.817,"low":2007.724,"close":2009.693,"volume":0.14399999380111694},{"timestamp":1742396040000,"open":2007.693,"high":2009.755,"low":2007.693,"close":2007.999,"volume":0.09000000357627869},{"timestamp":1742396100000,"open":2009.817,"high":2009.848,"low":2007.693,"close":2009.693,"volume":0.09000000357627869},{"timestamp":1742396160000,"open":2007.879,"high":2009.817,"low":2007.662,"close":2007.662,"volume":0.05400000140070915},{"timestamp":1742396220000,"open":2009.724,"high":2009.724,"low":2007.724,"close":2007.724,"volume":0.07199999690055847},{"timestamp":1742396280000,"open":2009.662,"high":2009.999,"low":2007.755,"close":2009.817,"volume":0.0989999994635582},{"timestamp":1742396400000,"open":2007.786,"high":2009.879,"low":2007.693,"close":2007.755,"volume":0.16200000047683716},{"timestamp":1742396460000,"open":2009.817,"high":2009.879,"low":2007.662,"close":2009.724,"volume":0.18000000715255737},{"timestamp":1742396520000,"open":2007.817,"high":2009.847,"low":2007.693,"close":2007.879,"volume":0.0989999994635582},{"timestamp":1742396580000,"open":2009.786,"high":2009.848,"low":2007.848,"close":2009.817,"volume":0.0989999994635582},{"timestamp":1742396700000,"open":2007.693,"high":2009.848,"low":2007.662,"close":2007.662,"volume":0.12600000202655792},{"timestamp":1742396760000,"open":2009.786,"high":2009.817,"low":2007.662,"close":2009.817,"volume":0.13500000536441803},{"timestamp":1742396820000,"open":2007.786,"high":2011.999,"low":2007.662,"close":2011.879,"volume":0.26100000739097595},{"timestamp":1742396880000,"open":2009.693,"high":2011.786,"low":2009.693,"close":2011.786,"volume":0.1080000028014183},{"timestamp":1742396940000,"open":2009.817,"high":2011.879,"low":2009.693,"close":2011.879,"volume":0.11699999868869781},{"timestamp":1742397000000,"open":2011.817,"high":2011.817,"low":2009.786,"close":2009.999,"volume":0.18000000715255737},{"timestamp":1742397060000,"open":2011.999,"high":2011.999,"low":2009.724,"close":2011.662,"volume":0.05400000140070915},{"timestamp":1742397120000,"open":2009.724,"high":2011.999,"low":2009.693,"close":2011.999,"volume":0.26100000739097595},{"timestamp":1742397180000,"open":2009.693,"high":2011.999,"low":2009.662,"close":2011.848,"volume":0.2070000022649765},{"timestamp":1742397240000,"open":2011.999,"high":2011.999,"low":2009.662,"close":2009.724,"volume":0.18000000715255737},{"timestamp":1742397300000,"open":2011.662,"high":2011.755,"low":2009.755,"close":2009.755,"volume":0.07199999690055847},{"timestamp":1742397360000,"open":2011.724,"high":2011.786,"low":2009.786,"close":2011.786,"volume":0.05400000140070915},{"timestamp":1742397420000,"open":2009.693,"high":2011.817,"low":2009.693,"close":2009.786,"volume":0.05400000140070915},{"timestamp":1742397480000,"open":2011.786,"high":2011.879,"low":2009.662,"close":2009.662,"volume":0.22499999403953552},{"timestamp":1742397540000,"open":2011.848,"high":2011.879,"low":2009.724,"close":2011.755,"volume":0.12600000202655792},{"timestamp":1742397600000,"open":2009.879,"high":2011.879,"low":2009.879,"close":2011.879,"volume":0.035999998450279236},{"timestamp":1742397660000,"open":2009.724,"high":2011.848,"low":2009.662,"close":2009.879,"volume":0.09000000357627869},{"timestamp":1742397720000,"open":2011.662,"high":2011.999,"low":2009.724,"close":2009.879,"volume":0.16200000047683716},{"timestamp":1742397780000,"open":2011.848,"high":2011.999,"low":2009.693,"close":2011.786,"volume":0.16200000047683716},{"timestamp":1742397840000,"open":2009.848,"high":2011.817,"low":2009.662,"close":2009.724,"volume":0.16200000047683716},{"timestamp":1742397900000,"open":2011.817,"high":2011.817,"low":2009.755,"close":2009.848,"volume":0.1080000028014183},{"timestamp":1742397960000,"open":2011.662,"high":2011.662,"low":2011.662,"close":2011.662,"volume":0.027000000700354576},{"timestamp":1742398020000,"open":2009.999,"high":2011.724,"low":2009.999,"close":2011.724,"volume":0.035999998450279236},{"timestamp":1742398080000,"open":2009.693,"high":2011.693,"low":2009.662,"close":2009.999,"volume":0.09000000357627869},{"timestamp":1742398140000,"open":2011.724,"high":2011.724,"low":2009.848,"close":2009.848,"volume":0.035999998450279236},{"timestamp":1742398200000,"open":2011.879,"high":2011.879,"low":2009.693,"close":2009.693,"volume":0.035999998450279236},{"timestamp":1742398260000,"open":2011.999,"high":2011.999,"low":2009.879,"close":2009.879,"volume":0.035999998450279236},{"timestamp":1742398320000,"open":2011.662,"high":2011.999,"low":2009.755,"close":2011.999,"volume":0.06300000101327896},{"timestamp":1742398440000,"open":2009.879,"high":2011.786,"low":2009.817,"close":2009.817,"volume":0.05400000140070915},{"timestamp":1742398500000,"open":2011.755,"high":2011.755,"low":2007.879,"close":2009.786,"volume":0.07199999690055847},{"timestamp":1742398560000,"open":2007.693,"high":2009.848,"low":2005.817,"close":2009.693,"volume":0.3959999978542328},{"timestamp":1742398620000,"open":2007.848,"high":2009.999,"low":2007.662,"close":2007.817,"volume":0.1979999989271164},{"timestamp":1742398680000,"open":2009.999,"high":2011.879,"low":2007.662,"close":2009.662,"volume":0.3059999942779541},{"timestamp":1742398740000,"open":2007.786,"high":2009.879,"low":2007.786,"close":2009.879,"volume":0.14399999380111694},{"timestamp":1742398800000,"open":2007.786,"high":2009.879,"low":2007.693,"close":2009.879,"volume":0.1080000028014183},{"timestamp":1742398860000,"open":2007.786,"high":2009.724,"low":2007.662,"close":2009.693,"volume":0.1080000028014183},{"timestamp":1742398920000,"open":2007.817,"high":2009.848,"low":2007.817,"close":2007.999,"volume":0.2070000022649765},{"timestamp":1742398980000,"open":2009.724,"high":2009.848,"low":2007.755,"close":2007.786,"volume":0.1080000028014183},{"timestamp":1742399040000,"open":2009.879,"high":2009.879,"low":2007.693,"close":2009.817,"volume":0.16200000047683716},{"timestamp":1742399100000,"open":2007.693,"high":2009.999,"low":2007.662,"close":2009.848,"volume":0.2160000056028366},{"timestamp":1742399160000,"open":2011.786,"high":2011.879,"low":2009.662,"close":2009.693,"volume":0.13500000536441803},{"timestamp":1742399220000,"open":2011.786,"high":2011.786,"low":2009.693,"close":2009.848,"volume":0.14399999380111694},{"timestamp":1742399280000,"open":2011.848,"high":2011.848,"low":2009.786,"close":2011.693,"volume":0.12600000202655792},{"timestamp":1742399340000,"open":2009.662,"high":2011.879,"low":2009.662,"close":2009.755,"volume":0.1979999989271164},{"timestamp":1742399400000,"open":2011.693,"high":2011.755,"low":2009.662,"close":2009.755,"volume":0.1080000028014183},{"timestamp":1742399460000,"open":2011.817,"high":2013.786,"low":2009.786,"close":2011.999,"volume":0.1080000028014183},{"timestamp":1742399520000,"open":2013.662,"high":2013.662,"low":2009.724,"close":2009.755,"volume":0.1979999989271164},{"timestamp":1742399580000,"open":2011.817,"high":2011.879,"low":2009.755,"close":2009.999,"volume":0.1889999955892563},{"timestamp":1742399640000,"open":2011.999,"high":2011.999,"low":2009.755,"close":2009.879,"volume":0.14399999380111694},{"timestamp":1742399700000,"open":2011.817,"high":2011.999,"low":2009.662,"close":2009.879,"volume":0.27900001406669617},{"timestamp":1742399760000,"open":2011.879,"high":2011.879,"low":2009.693,"close":2011.786,"volume":0.12600000202655792},{"timestamp":1742399820000,"open":2009.817,"high":2011.879,"low":2009.755,"close":2009.755,"volume":0.05400000140070915},{"timestamp":1742399880000,"open":2011.786,"high":2011.879,"low":2009.662,"close":2011.724,"volume":0.16200000047683716},{"timestamp":1742399940000,"open":2009.817,"high":2009.817,"low":2009.817,"close":2009.817,"volume":0.017999999225139618},{"timestamp":1742400000000,"open":2011.662,"high":2011.817,"low":2007.693,"close":2009.879,"volume":0.3240000009536743},{"timestamp":1742400060000,"open":2009.693,"high":2009.999,"low":2007.662,"close":2007.786,"volume":0.27000001072883606},{"timestamp":1742400120000,"open":2009.817,"high":2009.999,"low":2007.662,"close":2009.724,"volume":0.17100000381469727},{"timestamp":1742400240000,"open":2007.848,"high":2007.848,"low":2007.848,"close":2007.848,"volume":0.017999999225139618},{"timestamp":1742400300000,"open":2009.879,"high":2009.879,"low":2007.755,"close":2007.755,"volume":0.08100000023841858},{"timestamp":1742400360000,"open":2009.848,"high":2009.848,"low":2009.848,"close":2009.848,"volume":0.017999999225139618},{"timestamp":1742400420000,"open":2007.848,"high":2009.879,"low":2007.848,"close":2007.879,"volume":0.06300000101327896},{"timestamp":1742400480000,"open":2009.693,"high":2009.786,"low":2007.817,"close":2007.999,"volume":0.1080000028014183},{"timestamp":1742400540000,"open":2009.999,"high":2009.999,"low":2007.755,"close":2009.879,"volume":0.12600000202655792},{"timestamp":1742400600000,"open":2007.999,"high":2009.999,"low":2007.662,"close":2009.999,"volume":0.14399999380111694},{"timestamp":1742400660000,"open":2007.662,"high":2009.879,"low":2007.662,"close":2009.879,"volume":0.035999998450279236},{"timestamp":1742400720000,"open":2007.817,"high":2009.999,"low":2007.724,"close":2009.755,"volume":0.07199999690055847},{"timestamp":1742400780000,"open":2007.848,"high":2009.848,"low":2007.724,"close":2009.662,"volume":0.07199999690055847},{"timestamp":1742400840000,"open":2007.786,"high":2009.999,"low":2007.693,"close":2009.693,"volume":0.2879999876022339},{"timestamp":1742400900000,"open":2007.724,"high":2009.879,"low":2005.755,"close":2007.693,"volume":0.2160000056028366},{"timestamp":1742400960000,"open":2005.724,"high":2009.999,"low":2005.724,"close":2007.817,"volume":0.16200000047683716},{"timestamp":1742401020000,"open":2009.662,"high":2009.999,"low":2007.662,"close":2009.879,"volume":0.09000000357627869},{"timestamp":1742401080000,"open":2007.999,"high":2009.848,"low":2007.662,"close":2007.662,"volume":0.1979999989271164},{"timestamp":1742401140000,"open":2009.662,"high":2009.879,"low":2007.817,"close":2009.879,"volume":0.05400000140070915},{"timestamp":1742401200000,"open":2007.786,"high":2009.724,"low":2007.662,"close":2009.724,"volume":0.07199999690055847},{"timestamp":1742401260000,"open":2007.724,"high":2011.999,"low":2007.724,"close":2009.786,"volume":0.23399999737739563},{"timestamp":1742401320000,"open":2011.817,"high":2011.817,"low":2009.693,"close":2011.755,"volume":0.12600000202655792},{"timestamp":1742401380000,"open":2009.693,"high":2011.999,"low":2009.693,"close":2009.999,"volume":0.24300000071525574},{"timestamp":1742401440000,"open":2011.817,"high":2011.817,"low":2009.662,"close":2011.662,"volume":0.24300000071525574},{"timestamp":1742401500000,"open":2009.755,"high":2011.999,"low":2009.724,"close":2011.786,"volume":0.15299999713897705},{"timestamp":1742401560000,"open":2009.755,"high":2011.879,"low":2009.693,"close":2009.879,"volume":0.2160000056028366},{"timestamp":1742401620000,"open":2011.786,"high":2011.999,"low":2009.755,"close":2009.817,"volume":0.1979999989271164},{"timestamp":1742401680000,"open":2011.999,"high":2011.999,"low":2009.662,"close":2009.848,"volume":0.26100000739097595},{"timestamp":1742401740000,"open":2011.879,"high":2011.879,"low":2009.755,"close":2011.848,"volume":0.2070000022649765}]