[{"timestamp":1742342580000,"open":2157,"high":2157,"low":2157,"close":2157,"volume":0.009970000013709068},{"timestamp":1742342640000,"open":2159.7,"high":2159.7,"low":2157.5,"close":2157.5,"volume":0.03988000005483627},{"timestamp":1742342700000,"open":2158.5,"high":2160.5,"low":2158.5,"close":2160.5,"volume":0.019940000027418137},{"timestamp":1742342760000,"open":2160.5,"high":2161.7,"low":2160.5,"close":2161.7,"volume":0.019940000027418137},{"timestamp":1742342820000,"open":2158.5,"high":2161.7,"low":2156.4,"close":2156.4,"volume":0.12961000204086304},{"timestamp":1742342880000,"open":2159.7,"high":2160.6,"low":2156.4,"close":2156.5,"volume":0.08973000198602676},{"timestamp":1742342940000,"open":2156.5,"high":2161.2,"low":2156.4,"close":2157.5,"volume":0.2592200040817261},{"timestamp":1742343000000,"open":2157.5,"high":2160.7,"low":2157.4,"close":2157.5,"volume":0.23928000032901764},{"timestamp":1742343060000,"open":2157.5,"high":2162.7,"low":2157.4,"close":2159,"volume":0.1694899946451187},{"timestamp":1742343120000,"open":2159,"high":2163.7,"low":2159,"close":2159.5,"volume":0.17946000397205353},{"timestamp":1742343180000,"open":2159.5,"high":2164.1,"low":2159.5,"close":2161,"volume":0.2592200040817261},{"timestamp":1742343240000,"open":2161,"high":2163.2,"low":2160.9,"close":2163.2,"volume":0.09969999641180038},{"timestamp":1742343300000,"open":2160.5,"high":2163.2,"low":2159,"close":2160.5,"volume":0.40876999497413635},{"timestamp":1742343360000,"open":2163.6,"high":2163.6,"low":2159.5,"close":2162.8,"volume":0.29910001158714294},{"timestamp":1742343420000,"open":2159.5,"high":2163.3,"low":2157.5,"close":2157.5,"volume":0.3539400100708008},{"timestamp":1742343480000,"open":2157.5,"high":2165.1,"low":2157.5,"close":2164.3,"volume":0.41874000430107117},{"timestamp":1742343540000,"open":2164.3,"high":2165.1,"low":2160.5,"close":2163.7,"volume":0.3688899874687195},{"timestamp":1742343600000,"open":2163.8,"high":2164.8,"low":2160.9,"close":2164.2,"volume":0.2691900134086609},{"timestamp":1742343660000,"open":2164.2,"high":2164.6,"low":2161.6,"close":2161.6,"volume":0.1595200002193451},{"timestamp":1742343720000,"open":2161.6,"high":2163.6,"low":2158,"close":2158,"volume":0.15620000660419464},{"timestamp":1742343780000,"open":2164.1,"high":2164.3,"low":2159.5,"close":2159.5,"volume":0.2691900134086609},{"timestamp":1742343840000,"open":2159.5,"high":2162.8,"low":2158.4,"close":2161.6,"volume":0.40876999497413635},{"timestamp":1742343900000,"open":2158.5,"high":2162.1,"low":2158.4,"close":2158.5,"volume":0.35892000794410706},{"timestamp":1742343960000,"open":2158.5,"high":2162.3,"low":2158.4,"close":2159,"volume":0.3240300118923187},{"timestamp":1742344020000,"open":2159,"high":2163,"low":2159,"close":2162.2,"volume":0.23928000032901764},{"timestamp":1742344080000,"open":2159.5,"high":2163.7,"low":2159.5,"close":2159.5,"volume":0.22931000590324402},{"timestamp":1742344140000,"open":2159.5,"high":2164.3,"low":2159.5,"close":2161,"volume":0.41874000430107117},{"timestamp":1742344200000,"open":2161,"high":2164.1,"low":2160.4,"close":2164.1,"volume":0.41874000430107117},{"timestamp":1742344260000,"open":2161,"high":2164.6,"low":2160.9,"close":2161,"volume":0.3888300061225891},{"timestamp":1742344320000,"open":2163.6,"high":2163.6,"low":2160.5,"close":2162.2,"volume":0.2592200040817261},{"timestamp":1742344380000,"open":2159,"high":2159,"low":2159,"close":2159,"volume":0.18942999839782715},{"timestamp":1742344440000,"open":2159,"high":2162.8,"low":2158.9,"close":2159,"volume":0.22931000590324402},{"timestamp":1742344500000,"open":2159.5,"high":2163.8,"low":2159.5,"close":2163.8,"volume":0.4885300099849701},{"timestamp":1742344560000,"open":2160,"high":2164.1,"low":2159.9,"close":2163.6,"volume":0.329010009765625},{"timestamp":1742344620000,"open":2164.1,"high":2164.8,"low":2160.9,"close":2164.7,"volume":0.30906999111175537},{"timestamp":1742344680000,"open":2164.7,"high":2165.2,"low":2162,"close":2162,"volume":0.13957999646663666},{"timestamp":1742344740000,"open":2162,"high":2166.1,"low":2161.5,"close":2162.5,"volume":0.329010009765625},{"timestamp":1742344800000,"open":2165.2,"high":2165.4,"low":2162.5,"close":2165.4,"volume":0.3888300061225891},{"timestamp":1742344860000,"open":2165.2,"high":2165.3,"low":2161,"close":2161.5,"volume":0.5084699988365173},{"timestamp":1742344920000,"open":2164.6,"high":2166.6,"low":2161.4,"close":2166.2,"volume":0.39879998564720154},{"timestamp":1742344980000,"open":2166.2,"high":2167.1,"low":2162.9,"close":2166.7,"volume":0.2193399965763092},{"timestamp":1742345040000,"open":2164,"high":2167.8,"low":2163.5,"close":2164.5,"volume":0.3389799892902374},{"timestamp":1742345100000,"open":2167.6,"high":2167.6,"low":2163.9,"close":2164,"volume":0.20937000215053558},{"timestamp":1742345160000,"open":2164.5,"high":2166.7,"low":2163.6,"close":2165.2,"volume":0.2592200040817261},{"timestamp":1742345220000,"open":2162,"high":2162,"low":2161.5,"close":2161.5,"volume":0.029910000041127205},{"timestamp":1742345280000,"open":2164.6,"high":2164.7,"low":2161.5,"close":2163.7,"volume":0.28913000226020813},{"timestamp":1742345340000,"open":2164.1,"high":2164.2,"low":2160,"close":2163.1,"volume":0.34894999861717224},{"timestamp":1742345400000,"open":2163.2,"high":2164.8,"low":2160.5,"close":2164.7,"volume":0.30906999111175537},{"timestamp":1742345460000,"open":2164.8,"high":2164.8,"low":2160.5,"close":2164.1,"volume":0.3788599967956543},{"timestamp":1742345520000,"open":2161,"high":2164.3,"low":2159.5,"close":2159.5,"volume":0.2691900134086609},{"timestamp":1742345580000,"open":2159.5,"high":2162.2,"low":2158.9,"close":2159,"volume":0.24924999475479126},{"timestamp":1742345640000,"open":2158.9,"high":2162.8,"low":2158.9,"close":2162.7,"volume":0.35892000794410706},{"timestamp":1742345700000,"open":2162.6,"high":2163.1,"low":2160,"close":2162.6,"volume":0.4785600006580353},{"timestamp":1742345760000,"open":2163.2,"high":2164.1,"low":2161,"close":2161,"volume":0.30906999111175537},{"timestamp":1742345820000,"open":2161,"high":2163.2,"low":2159,"close":2159,"volume":0.34894999861717224},{"timestamp":1742345880000,"open":2159,"high":2162.6,"low":2158.4,"close":2162.6,"volume":0.3688899874687195},{"timestamp":1742345940000,"open":2159.5,"high":2163.1,"low":2159,"close":2159,"volume":0.2791599929332733},{"timestamp":1742346000000,"open":2159,"high":2162.4,"low":2158.9,"close":2162.2,"volume":0.40876999497413635},{"timestamp":1742346060000,"open":2162.1,"high":2162.8,"low":2158.9,"close":2162.2,"volume":0.41874000430107117},{"timestamp":1742346120000,"open":2162.7,"high":2163.1,"low":2162.1,"close":2162.2,"volume":0.3688899874687195},{"timestamp":1742346180000,"open":2162.2,"high":2162.2,"low":2158.9,"close":2159,"volume":0.2193399965763092},{"timestamp":1742346240000,"open":2159,"high":2162.8,"low":2158,"close":2162.7,"volume":0.2791599929332733},{"timestamp":1742346300000,"open":2163.1,"high":2163.8,"low":2159.9,"close":2160.5,"volume":0.34397000074386597},{"timestamp":1742346360000,"open":2160.5,"high":2164.1,"low":2160.5,"close":2163.6,"volume":0.1096699982881546},{"timestamp":1742346420000,"open":2163.6,"high":2163.8,"low":2160.5,"close":2163.6,"volume":0.09969999641180038},{"timestamp":1742346480000,"open":2160.5,"high":2163.3,"low":2160.4,"close":2163.1,"volume":0.4386799931526184},{"timestamp":1742346540000,"open":2163.1,"high":2163.3,"low":2159.9,"close":2163.1,"volume":0.22931000590324402},{"timestamp":1742346600000,"open":2160,"high":2165.8,"low":2160,"close":2165.8,"volume":0.22931000590324402},{"timestamp":1742346660000,"open":2162.4,"high":2165.2,"low":2161.9,"close":2161.9,"volume":0.3057500123977661},{"timestamp":1742346720000,"open":2162,"high":2165,"low":2161.4,"close":2164.1,"volume":0.28913000226020813},{"timestamp":1742346780000,"open":2164.1,"high":2164.6,"low":2164,"close":2164,"volume":0.14955000579357147},{"timestamp":1742346840000,"open":2164.1,"high":2164.6,"low":2161.4,"close":2161.4,"volume":0.14955000579357147},{"timestamp":1742346900000,"open":2161.5,"high":2164.7,"low":2161.5,"close":2164.7,"volume":0.29910001158714294},{"timestamp":1742346960000,"open":2164.7,"high":2166.8,"low":2161.9,"close":2166.8,"volume":0.29910001158714294},{"timestamp":1742347020000,"open":2166.8,"high":2166.8,"low":2163.5,"close":2163.5,"volume":0.05982000008225441},{"timestamp":1742347080000,"open":2166.5,"high":2166.5,"low":2163,"close":2165.6,"volume":0.18942999839782715},{"timestamp":1742347140000,"open":2165.6,"high":2166.3,"low":2162.5,"close":2166.1,"volume":0.29910001158714294},{"timestamp":1742347200000,"open":2163,"high":2166.4,"low":2162.9,"close":2166.2,"volume":0.3389799892902374},{"timestamp":1742347260000,"open":2166.6,"high":2166.6,"low":2162.9,"close":2163,"volume":0.2691900134086609},{"timestamp":1742347320000,"open":2163,"high":2166.3,"low":2161.4,"close":2164.9,"volume":0.329010009765625},{"timestamp":1742347380000,"open":2161.5,"high":2165.2,"low":2161.4,"close":2165.1,"volume":0.3888300061225891},{"timestamp":1742347440000,"open":2165.1,"high":2165.4,"low":2162,"close":2162,"volume":0.2193399965763092},{"timestamp":1742347500000,"open":2162,"high":2164.1,"low":2161,"close":2161,"volume":0.29910001158714294},{"timestamp":1742347560000,"open":2164.2,"high":2164.8,"low":2164.1,"close":2164.7,"volume":0.22931000590324402},{"timestamp":1742347620000,"open":2164.2,"high":2164.2,"low":2160,"close":2160,"volume":0.19939999282360077},{"timestamp":1742347680000,"open":2160,"high":2164.3,"low":2160,"close":2160,"volume":0.2791599929332733},{"timestamp":1742347740000,"open":2160,"high":2164.8,"low":2160,"close":2164.6,"volume":0.18942999839782715},{"timestamp":1742347800000,"open":2161.5,"high":2164.8,"low":2161.4,"close":2161.5,"volume":0.24924999475479126},{"timestamp":1742347860000,"open":2161,"high":2164.4,"low":2160.9,"close":2164.4,"volume":0.20937000215053558},{"timestamp":1742347920000,"open":2164.6,"high":2164.7,"low":2160.9,"close":2164.3,"volume":0.373879998922348},{"timestamp":1742347980000,"open":2164.1,"high":2164.8,"low":2161.5,"close":2161.5,"volume":0.2043900042772293},{"timestamp":1742348040000,"open":2161.5,"high":2161.5,"low":2161.5,"close":2161.5,"volume":0.029910000041127205},{"timestamp":1742348100000,"open":2161.5,"high":2164.5,"low":2161.4,"close":2161.4,"volume":0.1694899946451187},{"timestamp":1742348160000,"open":2164.8,"high":2165.2,"low":2161,"close":2163.7,"volume":0.24924999475479126},{"timestamp":1742348220000,"open":2164.1,"high":2164.1,"low":2160.5,"close":2163.7,"volume":0.23928000032901764},{"timestamp":1742348280000,"open":2163.8,"high":2164.6,"low":2160.5,"close":2164.1,"volume":0.19939999282360077},{"timestamp":1742348340000,"open":2164.2,"high":2164.2,"low":2164.2,"close":2164.2,"volume":0.029910000041127205},{"timestamp":1742348400000,"open":2164.1,"high":2164.1,"low":2161,"close":2161,"volume":0.1096699982881546},{"timestamp":1742348460000,"open":2161,"high":2164.4,"low":2160.9,"close":2164.2,"volume":0.1694899946451187},{"timestamp":1742348520000,"open":2164.3,"high":2164.7,"low":2161.4,"close":2164.6,"volume":0.20937000215053558},{"timestamp":1742348580000,"open":2164.6,"high":2164.9,"low":2161.4,"close":2164.7,"volume":0.11964000016450882},{"timestamp":1742348640000,"open":2164.6,"high":2165.1,"low":2164.6,"close":2164.7,"volume":0.19939999282360077},{"timestamp":1742348700000,"open":2165.4,"high":2165.4,"low":2161.9,"close":2164.3,"volume":0.08973000198602676},{"timestamp":1742348760000,"open":2164.4,"high":2164.8,"low":2164.1,"close":2164.7,"volume":0.1694899946451187},{"timestamp":1742348820000,"open":2164.2,"high":2164.2,"low":2161,"close":2164.2,"volume":0.1595200002193451},{"timestamp":1742348880000,"open":2164.2,"high":2164.2,"low":2160.9,"close":2161,"volume":0.1694899946451187},{"timestamp":1742348940000,"open":2164.2,"high":2164.2,"low":2160.4,"close":2160.5,"volume":0.2193399965763092},{"timestamp":1742349000000,"open":2160.5,"high":2163.7,"low":2160.5,"close":2160.5,"volume":0.1595200002193451},{"timestamp":1742349060000,"open":2164.1,"high":2164.2,"low":2160.5,"close":2164.2,"volume":0.06978999823331833},{"timestamp":1742349120000,"open":2164.2,"high":2164.2,"low":2161.5,"close":2161.5,"volume":0.029910000041127205},{"timestamp":1742349180000,"open":2161.5,"high":2164.3,"low":2161.5,"close":2164.3,"volume":0.11964000016450882},{"timestamp":1742349240000,"open":2164.3,"high":2165.6,"low":2161.5,"close":2161.5,"volume":0.1595200002193451},{"timestamp":1742349300000,"open":2161.5,"high":2165.1,"low":2161.5,"close":2165.1,"volume":0.20937000215053558},{"timestamp":1742349360000,"open":2162,"high":2165.2,"low":2161.9,"close":2162,"volume":0.1694899946451187},{"timestamp":1742349420000,"open":2161.9,"high":2162,"low":2161.9,"close":2162,"volume":0.07976000010967255},{"timestamp":1742349480000,"open":2165,"high":2165.3,"low":2161.5,"close":2161.5,"volume":0.2193399965763092},{"timestamp":1742349540000,"open":2161.5,"high":2163.8,"low":2161.4,"close":2163.7,"volume":0.1096699982881546},{"timestamp":1742349600000,"open":2163.6,"high":2163.7,"low":2160.4,"close":2163.6,"volume":0.20937000215053558},{"timestamp":1742349660000,"open":2164.2,"high":2164.2,"low":2160.9,"close":2161.5,"volume":0.1694899946451187},{"timestamp":1742349720000,"open":2161.5,"high":2161.5,"low":2161.5,"close":2161.5,"volume":0.07976000010967255},{"timestamp":1742349780000,"open":2161.5,"high":2161.5,"low":2161.5,"close":2161.5,"volume":0.009970000013709068},{"timestamp":1742349900000,"open":2161.5,"high":2164.6,"low":2161.5,"close":2161.5,"volume":0.11964000016450882},{"timestamp":1742349960000,"open":2164.6,"high":2164.7,"low":2161.9,"close":2161.9,"volume":0.04984999820590019},{"timestamp":1742350020000,"open":2162,"high":2165.9,"low":2161.9,"close":2165.8,"volume":0.1595200002193451},{"timestamp":1742350080000,"open":2166.1,"high":2166.8,"low":2163,"close":2163,"volume":0.1694899946451187},{"timestamp":1742350140000,"open":2166.2,"high":2166.2,"low":2163.5,"close":2163.5,"volume":0.09969999641180038},{"timestamp":1742350200000,"open":2163.5,"high":2163.5,"low":2163.4,"close":2163.5,"volume":0.06978999823331833},{"timestamp":1742350260000,"open":2163.5,"high":2166.6,"low":2163.5,"close":2166.6,"volume":0.05982000008225441},{"timestamp":1742350320000,"open":2166.8,"high":2167.9,"low":2164.4,"close":2167.7,"volume":0.22931000590324402},{"timestamp":1742350380000,"open":2164.5,"high":2168.2,"low":2164.5,"close":2167.9,"volume":0.22931000590324402},{"timestamp":1742350440000,"open":2168.1,"high":2168.6,"low":2164.9,"close":2165.5,"volume":0.2592200040817261},{"timestamp":1742350500000,"open":2165.5,"high":2168.6,"low":2165.4,"close":2165.5,"volume":0.11964000016450882},{"timestamp":1742350560000,"open":2165.5,"high":2168.8,"low":2165.4,"close":2166,"volume":0.1694899946451187},{"timestamp":1742350620000,"open":2166,"high":2168.7,"low":2165,"close":2168.7,"volume":0.18942999839782715},{"timestamp":1742350680000,"open":2168.7,"high":2169.1,"low":2165.4,"close":2169.1,"volume":0.30906999111175537},{"timestamp":1742350740000,"open":2165.5,"high":2169.1,"low":2165.5,"close":2166,"volume":0.19939999282360077},{"timestamp":1742350800000,"open":2169.2,"high":2169.4,"low":2165.4,"close":2166,"volume":0.20937000215053558},{"timestamp":1742350860000,"open":2166,"high":2169.1,"low":2165.4,"close":2168.1,"volume":0.1694899946451187},{"timestamp":1742350920000,"open":2168.2,"high":2168.2,"low":2164.9,"close":2165,"volume":0.17946000397205353},{"timestamp":1742350980000,"open":2164.9,"high":2167.3,"low":2164,"close":2164,"volume":0.13957999646663666},{"timestamp":1742351040000,"open":2167.1,"high":2167.3,"low":2164,"close":2167.2,"volume":0.22931000590324402},{"timestamp":1742351100000,"open":2167.2,"high":2167.8,"low":2163.9,"close":2167.7,"volume":0.3688899874687195},{"timestamp":1742351160000,"open":2168.2,"high":2168.4,"low":2165,"close":2165,"volume":0.30906999111175537},{"timestamp":1742351220000,"open":2167.2,"high":2167.8,"low":2164,"close":2167.7,"volume":0.24924999475479126},{"timestamp":1742351280000,"open":2167.6,"high":2168.1,"low":2164.5,"close":2165,"volume":0.3190400004386902},{"timestamp":1742351340000,"open":2165,"high":2168.1,"low":2164.9,"close":2165,"volume":0.11964000016450882},{"timestamp":1742355060000,"open":2162.5,"high":2162.5,"low":2162.5,"close":2162.5,"volume":0.009970000013709068},{"timestamp":1742355120000,"open":2162.5,"high":2162.5,"low":2162,"close":2162,"volume":0.029910000041127205},{"timestamp":1742355240000,"open":2162.5,"high":2162.5,"low":2162.5,"close":2162.5,"volume":0.009970000013709068},{"timestamp":1742355300000,"open":2162.5,"high":2165.2,"low":2162,"close":2162,"volume":0.06978999823331833},{"timestamp":1742355360000,"open":2162,"high":2162,"low":2160.9,"close":2161,"volume":0.09969999641180038},{"timestamp":1742355420000,"open":2161,"high":2164.1,"low":2161,"close":2164.1,"volume":0.029910000041127205},{"timestamp":1742355480000,"open":2160.5,"high":2160.5,"low":2160.5,"close":2160.5,"volume":0.04984999820590019},{"timestamp":1742355540000,"open":2160.5,"high":2160.5,"low":2160.5,"close":2160.5,"volume":0.009970000013709068},{"timestamp":1742355600000,"open":2162.6,"high":2163.3,"low":2159.4,"close":2160,"volume":0.1096699982881546},{"timestamp":1742355660000,"open":2160,"high":2163.4,"low":2159.9,"close":2160,"volume":0.14955000579357147},{"timestamp":1742355720000,"open":2160.5,"high":2160.5,"low":2160.5,"close":2160.5,"volume":0.009970000013709068},{"timestamp":1742355780000,"open":2160.5,"high":2160.5,"low":2160.5,"close":2160.5,"volume":0.07976000010967255},{"timestamp":1742355840000,"open":2160,"high":2160,"low":2159.9,"close":2160,"volume":0.04984999820590019},{"timestamp":1742355900000,"open":2160,"high":2162.9,"low":2159,"close":2159,"volume":0.18942999839782715},{"timestamp":1742355960000,"open":2162.3,"high":2162.3,"low":2158.4,"close":2158.4,"volume":0.08973000198602676},{"timestamp":1742356020000,"open":2161.8,"high":2161.8,"low":2158.5,"close":2159,"volume":0.029910000041127205},{"timestamp":1742356080000,"open":2159,"high":2161.8,"low":2158.9,"close":2159,"volume":0.1595200002193451},{"timestamp":1742356140000,"open":2159,"high":2161.9,"low":2158.4,"close":2161.8,"volume":0.19939999282360077},{"timestamp":1742356200000,"open":2161.6,"high":2162.4,"low":2158.5,"close":2159,"volume":0.07976000010967255},{"timestamp":1742356260000,"open":2159,"high":2162.8,"low":2159,"close":2159,"volume":0.1096699982881546},{"timestamp":1742356320000,"open":2159.9,"high":2161.3,"low":2157.5,"close":2158,"volume":0.1096699982881546},{"timestamp":1742356380000,"open":2158.3,"high":2158.3,"low":2153.9,"close":2155.5,"volume":0.14955000579357147},{"timestamp":1742356440000,"open":2155.5,"high":2155.5,"low":2154.5,"close":2154.5,"volume":0.07976000010967255},{"timestamp":1742356500000,"open":2154.5,"high":2155.5,"low":2154.5,"close":2155.5,"volume":0.13957999646663666},{"timestamp":1742356560000,"open":2155.5,"high":2158.7,"low":2154.9,"close":2158.6,"volume":0.3788599967956543},{"timestamp":1742356620000,"open":2158.6,"high":2159.5,"low":2156,"close":2159.2,"volume":0.14955000579357147},{"timestamp":1742356680000,"open":2159.4,"high":2160.6,"low":2157.4,"close":2157.4,"volume":0.08973000198602676},{"timestamp":1742356740000,"open":2160.3,"high":2160.3,"low":2156.9,"close":2157,"volume":0.1096699982881546},{"timestamp":1742356800000,"open":2156.9,"high":2159.8,"low":2156.5,"close":2157,"volume":0.23928000032901764},{"timestamp":1742356860000,"open":2160.8,"high":2161.7,"low":2157.5,"close":2159,"volume":0.22931000590324402},{"timestamp":1742356920000,"open":2162.2,"high":2162.2,"low":2158,"close":2158.5,"volume":0.28913000226020813},{"timestamp":1742356980000,"open":2158.5,"high":2162.1,"low":2158.5,"close":2159,"volume":0.08973000198602676},{"timestamp":1742357040000,"open":2158.5,"high":2158.5,"low":2155.5,"close":2157.7,"volume":0.1694899946451187},{"timestamp":1742357100000,"open":2154.4,"high":2158.3,"low":2154.4,"close":2158.3,"volume":0.18942999839782715},{"timestamp":1742357160000,"open":2158.2,"high":2158.3,"low":2154.4,"close":2154.5,"volume":0.22931000590324402},{"timestamp":1742357220000,"open":2155,"high":2157.6,"low":2154.5,"close":2154.5,"volume":0.1694899946451187},{"timestamp":1742357280000,"open":2154.5,"high":2157.7,"low":2154.4,"close":2154.5,"volume":0.13957999646663666},{"timestamp":1742357340000,"open":2154.5,"high":2154.5,"low":2154.4,"close":2154.5,"volume":0.24924999475479126},{"timestamp":1742357400000,"open":2154.5,"high":2154.5,"low":2153.5,"close":2153.5,"volume":0.11964000016450882},{"timestamp":1742357460000,"open":2153.5,"high":2155.2,"low":2152,"close":2155.1,"volume":0.28913000226020813},{"timestamp":1742357520000,"open":2152,"high":2154.8,"low":2151.5,"close":2152,"volume":0.18942999839782715},{"timestamp":1742357580000,"open":2152,"high":2152,"low":2151.9,"close":2152,"volume":0.04984999820590019},{"timestamp":1742357640000,"open":2152,"high":2154.3,"low":2151,"close":2151.5,"volume":0.19939999282360077},{"timestamp":1742357700000,"open":2151.4,"high":2155.1,"low":2151.4,"close":2154.6,"volume":0.14955000579357147},{"timestamp":1742357760000,"open":2154.8,"high":2155.1,"low":2151.5,"close":2154.6,"volume":0.12961000204086304},{"timestamp":1742357820000,"open":2155.2,"high":2155.2,"low":2151.4,"close":2151.5,"volume":0.22931000590324402},{"timestamp":1742357880000,"open":2151.5,"high":2154.9,"low":2151.5,"close":2154.6,"volume":0.3389799892902374},{"timestamp":1742357940000,"open":2154.5,"high":2155.2,"low":2151.5,"close":2154.6,"volume":0.17946000397205353},{"timestamp":1742358000000,"open":2154.6,"high":2155.1,"low":2154.5,"close":2154.7,"volume":0.19939999282360077},{"timestamp":1742358060000,"open":2154.6,"high":2155.2,"low":2154.6,"close":2155.2,"volume":0.23928000032901764},{"timestamp":1742358120000,"open":2154.7,"high":2155.2,"low":2154.7,"close":2155.1,"volume":0.11964000016450882},{"timestamp":1742358180000,"open":2155.2,"high":2155.7,"low":2154.5,"close":2154.5,"volume":0.1694899946451187},{"timestamp":1742358240000,"open":2154.6,"high":2154.6,"low":2151.4,"close":2151.5,"volume":0.2193399965763092},{"timestamp":1742358300000,"open":2151.5,"high":2154.7,"low":2151.5,"close":2154.6,"volume":0.1694899946451187},{"timestamp":1742358360000,"open":2155.2,"high":2155.2,"low":2152,"close":2154.6,"volume":0.19939999282360077},{"timestamp":1742358420000,"open":2154.1,"high":2155.2,"low":2154.1,"close":2154.6,"volume":0.1694899946451187},{"timestamp":1742358480000,"open":2154.5,"high":2155.1,"low":2151.5,"close":2154.6,"volume":0.20937000215053558},{"timestamp":1742358540000,"open":2151.5,"high":2154.8,"low":2151.4,"close":2151.5,"volume":0.11964000016450882},{"timestamp":1742358600000,"open":2154.6,"high":2154.8,"low":2151.4,"close":2151.5,"volume":0.1694899946451187},{"timestamp":1742358660000,"open":2151.5,"high":2154.8,"low":2151.4,"close":2151.5,"volume":0.29910001158714294},{"timestamp":1742358720000,"open":2154.6,"high":2157.3,"low":2151.5,"close":2157.2,"volume":0.3788599967956543},{"timestamp":1742358780000,"open":2157.6,"high":2158.1,"low":2156.6,"close":2158.1,"volume":0.3389799892902374},{"timestamp":1742358840000,"open":2158.2,"high":2158.8,"low":2155,"close":2155,"volume":0.17946000397205353},{"timestamp":1742358900000,"open":2158.6,"high":2161.1,"low":2155,"close":2161.1,"volume":0.21435999870300293},{"timestamp":1742358960000,"open":2161,"high":2161,"low":2161,"close":2161,"volume":0.009970000013709068},{"timestamp":1742359020000,"open":2161.2,"high":2161.6,"low":2160.3,"close":2161.2,"volume":0.1595200002193451},{"timestamp":1742359080000,"open":2161.2,"high":2161.2,"low":2157.5,"close":2160.8,"volume":0.35892000794410706},{"timestamp":1742359140000,"open":2160.7,"high":2161.6,"low":2158.5,"close":2160.7,"volume":0.2592200040817261},{"timestamp":1742359200000,"open":2160.7,"high":2160.9,"low":2157.4,"close":2158,"volume":0.23928000032901764},{"timestamp":1742359260000,"open":2161.1,"high":2161.2,"low":2157.9,"close":2158,"volume":0.1096699982881546},{"timestamp":1742359320000,"open":2158,"high":2161.2,"low":2157.9,"close":2158,"volume":0.13957999646663666},{"timestamp":1742359380000,"open":2158,"high":2161.6,"low":2157.9,"close":2161.1,"volume":0.12961000204086304},{"timestamp":1742359440000,"open":2161.1,"high":2161.4,"low":2155,"close":2155,"volume":0.5184400081634521},{"timestamp":1742359500000,"open":2158.2,"high":2158.6,"low":2155.4,"close":2155.4,"volume":0.12961000204086304},{"timestamp":1742359560000,"open":2158.6,"high":2158.6,"low":2155,"close":2155,"volume":0.12961000204086304},{"timestamp":1742359620000,"open":2155,"high":2158.1,"low":2154.9,"close":2155,"volume":0.1694899946451187},{"timestamp":1742359680000,"open":2155,"high":2157.7,"low":2154.4,"close":2154.5,"volume":0.17946000397205353},{"timestamp":1742359740000,"open":2154.5,"high":2155,"low":2154.4,"close":2154.5,"volume":0.1595200002193451},{"timestamp":1742359800000,"open":2157.7,"high":2158.6,"low":2154.4,"close":2158.1,"volume":0.3788599967956543},{"timestamp":1742359860000,"open":2158.2,"high":2158.4,"low":2155,"close":2158.2,"volume":0.1694899946451187},{"timestamp":1742359920000,"open":2158.1,"high":2158.9,"low":2154.5,"close":2158.8,"volume":0.17946000397205353},{"timestamp":1742359980000,"open":2158.5,"high":2159.2,"low":2158.5,"close":2159.1,"volume":0.1694899946451187},{"timestamp":1742360040000,"open":2158.6,"high":2158.7,"low":2156,"close":2158.4,"volume":0.1694899946451187},{"timestamp":1742360100000,"open":2156,"high":2158.3,"low":2154.9,"close":2158.2,"volume":0.24924999475479126},{"timestamp":1742360160000,"open":2158.2,"high":2158.7,"low":2155,"close":2158.2,"volume":0.28913000226020813},{"timestamp":1742360220000,"open":2158.1,"high":2158.2,"low":2155,"close":2158.2,"volume":0.18942999839782715},{"timestamp":1742360280000,"open":2158.1,"high":2159.1,"low":2154.9,"close":2159.1,"volume":0.08973000198602676},{"timestamp":1742360340000,"open":2159.1,"high":2159.2,"low":2159.1,"close":2159.2,"volume":0.03988000005483627},{"timestamp":1742360400000,"open":2159.5,"high":2159.6,"low":2155.9,"close":2158.2,"volume":0.3190400004386902},{"timestamp":1742360460000,"open":2158.3,"high":2158.3,"low":2154.5,"close":2156.7,"volume":0.27417999505996704},{"timestamp":1742360520000,"open":2156.7,"high":2157.7,"low":2152.4,"close":2155.6,"volume":0.3389799892902374},{"timestamp":1742360580000,"open":2155.6,"high":2156,"low":2152.5,"close":2155.8,"volume":0.3389799892902374},{"timestamp":1742360640000,"open":2156.2,"high":2156.5,"low":2153,"close":2153,"volume":0.28415000438690186},{"timestamp":1742360700000,"open":2153,"high":2156.5,"low":2152.9,"close":2153,"volume":0.19939999282360077},{"timestamp":1742360760000,"open":2153,"high":2156.4,"low":2152.5,"close":2156.2,"volume":0.29910001158714294},{"timestamp":1742360820000,"open":2156.1,"high":2157.1,"low":2153.5,"close":2157.1,"volume":0.3788599967956543},{"timestamp":1742360880000,"open":2157,"high":2157.1,"low":2153.4,"close":2153.5,"volume":0.29910001158714294},{"timestamp":1742360940000,"open":2153.5,"high":2156.7,"low":2153,"close":2156.1,"volume":0.30906999111175537},{"timestamp":1742361000000,"open":2156.1,"high":2156.1,"low":2156.1,"close":2156.1,"volume":0.029910000041127205},{"timestamp":1742361060000,"open":2156.7,"high":2157,"low":2153.5,"close":2157,"volume":0.45862001180648804},{"timestamp":1742361120000,"open":2157.2,"high":2157.2,"low":2153.9,"close":2153.9,"volume":0.35892000794410706},{"timestamp":1742361180000,"open":2153.9,"high":2156.7,"low":2153.4,"close":2153.5,"volume":0.28913000226020813},{"timestamp":1742361240000,"open":2156.7,"high":2157.2,"low":2153.5,"close":2154,"volume":0.28415000438690186},{"timestamp":1742361300000,"open":2154,"high":2157.1,"low":2153.9,"close":2154,"volume":0.29910001158714294},{"timestamp":1742361360000,"open":2157.1,"high":2157.8,"low":2153.9,"close":2154,"volume":0.45862001180648804},{"timestamp":1742361420000,"open":2154,"high":2157.1,"low":2153.5,"close":2153.5,"volume":0.2791599929332733},{"timestamp":1742361480000,"open":2156.5,"high":2157.2,"low":2153.4,"close":2153.4,"volume":0.12961000204086304},{"timestamp":1742361540000,"open":2153.5,"high":2157.2,"low":2153.5,"close":2154,"volume":0.2193399965763092},{"timestamp":1742361600000,"open":2154,"high":2157.1,"low":2153.9,"close":2154,"volume":0.13459999859333038},{"timestamp":1742361660000,"open":2156.6,"high":2156.6,"low":2153.9,"close":2156.1,"volume":0.1694899946451187},{"timestamp":1742361720000,"open":2156.1,"high":2156.7,"low":2156,"close":2156.7,"volume":0.11964000016450882},{"timestamp":1742361780000,"open":2156.6,"high":2156.8,"low":2153.5,"close":2156.1,"volume":0.05982000008225441},{"timestamp":1742361840000,"open":2156.3,"high":2157.4,"low":2156.2,"close":2157.2,"volume":0.4137600064277649},{"timestamp":1742361900000,"open":2156.9,"high":2156.9,"low":2153.9,"close":2154,"volume":0.08973000198602676},{"timestamp":1742361960000,"open":2156.8,"high":2156.8,"low":2153.5,"close":2156.7,"volume":0.1595200002193451},{"timestamp":1742362020000,"open":2156.7,"high":2156.7,"low":2153.5,"close":2153.5,"volume":0.17946000397205353},{"timestamp":1742362080000,"open":2153.5,"high":2157.1,"low":2152.5,"close":2157.1,"volume":0.34894999861717224},{"timestamp":1742362140000,"open":2157.2,"high":2157.2,"low":2156.5,"close":2157.1,"volume":0.2691900134086609},{"timestamp":1742362200000,"open":2157.1,"high":2157.2,"low":2157,"close":2157.1,"volume":0.23928000032901764},{"timestamp":1742362260000,"open":2157.1,"high":2157.2,"low":2156.2,"close":2157.2,"volume":0.1096699982881546},{"timestamp":1742362320000,"open":2157.1,"high":2158.1,"low":2156.2,"close":2158.1,"volume":0.34894999861717224},{"timestamp":1742362380000,"open":2158.1,"high":2158.1,"low":2156.1,"close":2157.7,"volume":0.2193399965763092},{"timestamp":1742362440000,"open":2157.8,"high":2158.3,"low":2156.1,"close":2158.1,"volume":0.33566001057624817},{"timestamp":1742362500000,"open":2158.2,"high":2158.2,"low":2156.1,"close":2156.2,"volume":0.34894999861717224},{"timestamp":1742362560000,"open":2156.2,"high":2157.8,"low":2156.1,"close":2156.2,"volume":0.28913000226020813},{"timestamp":1742362620000,"open":2157.1,"high":2158.5,"low":2156.1,"close":2158.2,"volume":0.3389799892902374},{"timestamp":1742362680000,"open":2158,"high":2158.1,"low":2156.1,"close":2156.2,"volume":0.18942999839782715},{"timestamp":1742362740000,"open":2156.2,"high":2157.7,"low":2156.1,"close":2156.2,"volume":0.4137600064277649},{"timestamp":1742362800000,"open":2156.2,"high":2157.3,"low":2156.1,"close":2156.1,"volume":0.35892000794410706},{"timestamp":1742362860000,"open":2156.2,"high":2156.2,"low":2153.4,"close":2155.6,"volume":0.30906999111175537},{"timestamp":1742362920000,"open":2153.5,"high":2155.6,"low":2152.4,"close":2152.5,"volume":0.18942999839782715},{"timestamp":1742362980000,"open":2152.5,"high":2157.1,"low":2152.5,"close":2153.5,"volume":0.3688899874687195},{"timestamp":1742363040000,"open":2156.7,"high":2157.3,"low":2153.5,"close":2157.1,"volume":0.28913000226020813},{"timestamp":1742363100000,"open":2157.2,"high":2157.7,"low":2153.5,"close":2156,"volume":0.3389799892902374},{"timestamp":1742363160000,"open":2156.1,"high":2157.1,"low":2153.5,"close":2153.5,"volume":0.26089000701904297},{"timestamp":1742363220000,"open":2153.5,"high":2156.6,"low":2153,"close":2156.1,"volume":0.46858999133110046},{"timestamp":1742363280000,"open":2153,"high":2156.1,"low":2152.5,"close":2155.3,"volume":0.34894999861717224},{"timestamp":1742363340000,"open":2155.7,"high":2155.8,"low":2152.5,"close":2152.5,"volume":0.2592200040817261},{"timestamp":1742363400000,"open":2152.4,"high":2156.4,"low":2152.4,"close":2153,"volume":0.29910001158714294},{"timestamp":1742363460000,"open":2153,"high":2155.8,"low":2152.4,"close":2152.4,"volume":0.22931000590324402},{"timestamp":1742363520000,"open":2152.5,"high":2152.5,"low":2152.4,"close":2152.5,"volume":0.05982000008225441},{"timestamp":1742363580000,"open":2152,"high":2155.7,"low":2151.9,"close":2155.3,"volume":0.14955000579357147},{"timestamp":1742363640000,"open":2155.3,"high":2155.6,"low":2155.2,"close":2155.3,"volume":0.28913000226020813},{"timestamp":1742363700000,"open":2152.5,"high":2154.8,"low":2151.5,"close":2152,"volume":0.2193399965763092},{"timestamp":1742363760000,"open":2152,"high":2155.3,"low":2152,"close":2152,"volume":0.2592200040817261},{"timestamp":1742363820000,"open":2155.1,"high":2155.3,"low":2151.9,"close":2152,"volume":0.2791599929332733},{"timestamp":1742363880000,"open":2155.1,"high":2155.3,"low":2151.9,"close":2155.1,"volume":0.23928000032901764}]