[{"timestamp":1742342400000,"open":1254.9,"high":1255,"low":1254.9,"close":1255,"volume":0.05460000038146973},{"timestamp":1742342520000,"open":1244.9,"high":1244.9,"low":1244.9,"close":1244.9,"volume":0.018200000748038292},{"timestamp":1742342580000,"open":1245.9,"high":1253,"low":1245.9,"close":1250,"volume":0.7644000053405762},{"timestamp":1742342640000,"open":1250,"high":1255.4,"low":1249.9,"close":1250,"volume":0.39430001378059387},{"timestamp":1742342700000,"open":1250,"high":1257.4,"low":1249.9,"close":1251.4,"volume":0.4185999929904938},{"timestamp":1742342760000,"open":1243.9,"high":1243.9,"low":1243.9,"close":1243.9,"volume":0.018200000748038292},{"timestamp":1742343000000,"open":1244.4,"high":1244.9,"low":1244.4,"close":1244.9,"volume":0.09099999815225601},{"timestamp":1742343060000,"open":1242.8,"high":1242.8,"low":1242.8,"close":1242.8,"volume":0.018200000748038292},{"timestamp":1742343180000,"open":1245,"high":1245,"low":1245,"close":1245,"volume":0.05460000038146973},{"timestamp":1742343240000,"open":1243.9,"high":1243.9,"low":1242.9,"close":1242.9,"volume":0.05460000038146973},{"timestamp":1742343300000,"open":1240.4,"high":1245.9,"low":1240.4,"close":1245.3,"volume":0.6916000247001648},{"timestamp":1742343360000,"open":1245.3,"high":1246.8,"low":1238.9,"close":1238.9,"volume":1.1648000478744507},{"timestamp":1742343420000,"open":1238.9,"high":1243,"low":1238.3,"close":1242.3,"volume":0.9646000266075134},{"timestamp":1742343480000,"open":1239.4,"high":1242.4,"low":1238.9,"close":1238.9,"volume":1.1829999685287476},{"timestamp":1742343540000,"open":1238.9,"high":1242.3,"low":1237.8,"close":1241.9,"volume":1.0829099416732788},{"timestamp":1742343600000,"open":1241.8,"high":1241.9,"low":1237.9,"close":1238.4,"volume":0.794700026512146},{"timestamp":1742343660000,"open":1238.4,"high":1241,"low":1235.4,"close":1239.3,"volume":1.1466000080108643},{"timestamp":1742343720000,"open":1235.9,"high":1242.9,"low":1235.9,"close":1242.4,"volume":0.5824000239372253},{"timestamp":1742343780000,"open":1242.5,"high":1243.5,"low":1238.9,"close":1238.9,"volume":0.555109977722168},{"timestamp":1742343840000,"open":1238.9,"high":1240.4,"low":1236.9,"close":1240,"volume":0.9646000266075134},{"timestamp":1742343900000,"open":1240,"high":1240.9,"low":1239.8,"close":1239.9,"volume":0.855400025844574},{"timestamp":1742343960000,"open":1240.8,"high":1240.9,"low":1237.4,"close":1240.7,"volume":0.9100000262260437},{"timestamp":1742344020000,"open":1241,"high":1241.5,"low":1237.4,"close":1241.5,"volume":1.1648000478744507},{"timestamp":1742344080000,"open":1241.3,"high":1242.3,"low":1238.9,"close":1241.9,"volume":1.0374000072479248},{"timestamp":1742344140000,"open":1242.1,"high":1244,"low":1238.9,"close":1243.8,"volume":1.2740000486373901},{"timestamp":1742344200000,"open":1243.3,"high":1244,"low":1239.8,"close":1239.9,"volume":1.0010000467300415},{"timestamp":1742344260000,"open":1242.8,"high":1243.9,"low":1239.8,"close":1243.7,"volume":1.2375999689102173},{"timestamp":1742344320000,"open":1243.8,"high":1245.3,"low":1240.8,"close":1245,"volume":0.8917999863624573},{"timestamp":1742344380000,"open":1245.3,"high":1245.8,"low":1241.3,"close":1245.4,"volume":0.8190000057220459},{"timestamp":1742344440000,"open":1245.8,"high":1246,"low":1242.3,"close":1244.9,"volume":1.3286000490188599},{"timestamp":1742344500000,"open":1244.8,"high":1245.3,"low":1242.9,"close":1245.2,"volume":1.1648000478744507},{"timestamp":1742344560000,"open":1244.1,"high":1245.8,"low":1242.3,"close":1245.8,"volume":0.946399986743927},{"timestamp":1742344620000,"open":1246,"high":1247.8,"low":1246,"close":1247.6,"volume":1.0374000072479248},{"timestamp":1742344680000,"open":1247.9,"high":1249.1,"low":1244.9,"close":1247.5,"volume":1.0010000467300415},{"timestamp":1742344740000,"open":1247.8,"high":1248.4,"low":1245.4,"close":1248.3,"volume":0.49140000343322754},{"timestamp":1742344800000,"open":1245.3,"high":1248.3,"low":1245.3,"close":1246.8,"volume":0.6916000247001648},{"timestamp":1742344860000,"open":1246.7,"high":1247.3,"low":1242.8,"close":1246.4,"volume":0.3822000026702881},{"timestamp":1742344920000,"open":1246.4,"high":1248.1,"low":1243.4,"close":1247.3,"volume":1.1283999681472778},{"timestamp":1742344980000,"open":1246.8,"high":1247.4,"low":1243.9,"close":1243.9,"volume":0.6370000243186951},{"timestamp":1742345040000,"open":1246.7,"high":1247.2,"low":1243.8,"close":1246.8,"volume":0.5824000239372253},{"timestamp":1742345100000,"open":1243.9,"high":1246.8,"low":1243.3,"close":1243.4,"volume":1.110200047492981},{"timestamp":1742345160000,"open":1246.3,"high":1247.3,"low":1243.4,"close":1246.8,"volume":0.8281099796295166},{"timestamp":1742345220000,"open":1246.8,"high":1246.9,"low":1243.4,"close":1246.5,"volume":0.8190000057220459},{"timestamp":1742345280000,"open":1243.4,"high":1246.6,"low":1243.3,"close":1246.3,"volume":0.7825999855995178},{"timestamp":1742345340000,"open":1243.4,"high":1246.3,"low":1243.3,"close":1244.8,"volume":0.9282000064849854},{"timestamp":1742345400000,"open":1244.8,"high":1246.1,"low":1242.3,"close":1245.7,"volume":0.6370000243186951},{"timestamp":1742345460000,"open":1242.4,"high":1245.6,"low":1242.4,"close":1245.5,"volume":0.9100000262260437},{"timestamp":1742345520000,"open":1245.5,"high":1245.8,"low":1242.3,"close":1245.4,"volume":0.3093999922275543},{"timestamp":1742345580000,"open":1245.4,"high":1246.8,"low":1242.3,"close":1243.4,"volume":1.0010000467300415},{"timestamp":1742345640000,"open":1243.4,"high":1246.5,"low":1243.3,"close":1246.2,"volume":1.2375999689102173},{"timestamp":1742345700000,"open":1246.1,"high":1246.8,"low":1245.3,"close":1245.7,"volume":1.110200047492981},{"timestamp":1742345760000,"open":1245.4,"high":1246.3,"low":1245.4,"close":1246.3,"volume":0.2184000015258789},{"timestamp":1742345820000,"open":1246.8,"high":1247,"low":1243.4,"close":1246.9,"volume":0.7279999852180481},{"timestamp":1742345880000,"open":1246.9,"high":1248.2,"low":1243.9,"close":1244.9,"volume":0.8917999863624573},{"timestamp":1742345940000,"open":1248,"high":1251,"low":1244.9,"close":1251,"volume":1.0010000467300415},{"timestamp":1742346000000,"open":1250.9,"high":1253.4,"low":1248.9,"close":1252.3,"volume":1.2375999689102173},{"timestamp":1742346060000,"open":1248.9,"high":1252.4,"low":1248.9,"close":1251.4,"volume":0.8371999859809875},{"timestamp":1742346120000,"open":1251.3,"high":1251.7,"low":1248.4,"close":1250.9,"volume":0.8736000061035156},{"timestamp":1742346180000,"open":1251.4,"high":1252.3,"low":1248.3,"close":1250.9,"volume":0.6187999844551086},{"timestamp":1742346240000,"open":1250.9,"high":1250.9,"low":1248.8,"close":1248.9,"volume":0.4368000030517578},{"timestamp":1742346300000,"open":1251.3,"high":1253,"low":1248.8,"close":1252.4,"volume":0.855400025844574},{"timestamp":1742346360000,"open":1252.4,"high":1253.8,"low":1249.4,"close":1253.5,"volume":0.9646000266075134},{"timestamp":1742346420000,"open":1249.4,"high":1252.3,"low":1249.4,"close":1251.9,"volume":0.4185999929904938},{"timestamp":1742346480000,"open":1251.9,"high":1251.9,"low":1247.8,"close":1251.1,"volume":0.7279999852180481},{"timestamp":1742346540000,"open":1251.1,"high":1251.8,"low":1247.8,"close":1247.9,"volume":0.9100000262260437},{"timestamp":1742346600000,"open":1250.4,"high":1250.7,"low":1247.4,"close":1247.9,"volume":0.8371999859809875},{"timestamp":1742346660000,"open":1247.9,"high":1250.9,"low":1247.8,"close":1247.9,"volume":0.4368000030517578},{"timestamp":1742346720000,"open":1250.9,"high":1251,"low":1247.8,"close":1251,"volume":0.29120001196861267},{"timestamp":1742346780000,"open":1251,"high":1251.5,"low":1246.9,"close":1246.9,"volume":0.9282000064849854},{"timestamp":1742346840000,"open":1246.9,"high":1249.8,"low":1246.8,"close":1249.3,"volume":0.855400025844574},{"timestamp":1742346900000,"open":1249.3,"high":1250,"low":1247.3,"close":1249.1,"volume":0.8008000254631042},{"timestamp":1742346960000,"open":1249.3,"high":1249.8,"low":1246.3,"close":1248.8,"volume":0.6370000243186951},{"timestamp":1742347020000,"open":1248.8,"high":1248.9,"low":1245.8,"close":1245.9,"volume":0.8008000254631042},{"timestamp":1742347080000,"open":1245.9,"high":1249.3,"low":1245.9,"close":1248.9,"volume":0.8917999863624573},{"timestamp":1742347140000,"open":1249,"high":1249,"low":1243.9,"close":1244.9,"volume":0.9282000064849854},{"timestamp":1742347200000,"open":1245.4,"high":1247.4,"low":1245.4,"close":1246.4,"volume":0.5095999836921692},{"timestamp":1742347260000,"open":1247.5,"high":1248.5,"low":1247.2,"close":1247.8,"volume":0.6187999844551086},{"timestamp":1742347320000,"open":1248.8,"high":1249.4,"low":1245.9,"close":1246.4,"volume":0.8190000057220459},{"timestamp":1742347380000,"open":1246.4,"high":1248.9,"low":1245.4,"close":1245.9,"volume":0.7644000053405762},{"timestamp":1742347440000,"open":1245.9,"high":1249.1,"low":1245.8,"close":1245.9,"volume":0.855400025844574},{"timestamp":1742347500000,"open":1248.9,"high":1249.1,"low":1245.8,"close":1249,"volume":0.7279999852180481},{"timestamp":1742347560000,"open":1249.3,"high":1249.8,"low":1245.8,"close":1249,"volume":0.8190000057220459},{"timestamp":1742347620000,"open":1248.9,"high":1249.1,"low":1245.9,"close":1249,"volume":0.8736000061035156},{"timestamp":1742347680000,"open":1248.9,"high":1250.8,"low":1247.8,"close":1249.3,"volume":0.7553099989891052},{"timestamp":1742347740000,"open":1246.4,"high":1250.1,"low":1246.3,"close":1246.3,"volume":0.5278000235557556},{"timestamp":1742347800000,"open":1247.4,"high":1249.9,"low":1247.4,"close":1249.5,"volume":1.0010000467300415},{"timestamp":1742347860000,"open":1249.5,"high":1249.8,"low":1246.9,"close":1246.9,"volume":0.9282000064849854},{"timestamp":1742347920000,"open":1248.8,"high":1250,"low":1246.3,"close":1246.4,"volume":0.8190000057220459},{"timestamp":1742347980000,"open":1246.4,"high":1250.3,"low":1246.3,"close":1249.9,"volume":0.6552000045776367},{"timestamp":1742348040000,"open":1249.9,"high":1250.9,"low":1247.3,"close":1250.8,"volume":0.8008000254631042},{"timestamp":1742348100000,"open":1250.9,"high":1252.3,"low":1247.9,"close":1252.3,"volume":0.6733999848365784},{"timestamp":1742348160000,"open":1252.1,"high":1252.5,"low":1249.3,"close":1249.4,"volume":0.6187999844551086},{"timestamp":1742348220000,"open":1249.4,"high":1252.9,"low":1249.3,"close":1252.3,"volume":0.5824000239372253},{"timestamp":1742348280000,"open":1252.3,"high":1253.3,"low":1252.2,"close":1252.9,"volume":0.5460000038146973},{"timestamp":1742348340000,"open":1253.5,"high":1253.7,"low":1250.4,"close":1250.4,"volume":0.5095999836921692},{"timestamp":1742348400000,"open":1250.4,"high":1252.8,"low":1249.8,"close":1249.9,"volume":0.9828000068664551},{"timestamp":1742348460000,"open":1249.9,"high":1253,"low":1249.9,"close":1249.9,"volume":0.45500001311302185},{"timestamp":1742348520000,"open":1249.9,"high":1253.5,"low":1249.8,"close":1249.9,"volume":0.6552000045776367},{"timestamp":1742348580000,"open":1249.9,"high":1253.6,"low":1249.9,"close":1249.9,"volume":0.8371999859809875},{"timestamp":1742348640000,"open":1249.9,"high":1252.4,"low":1248.3,"close":1252.3,"volume":0.4731999933719635},{"timestamp":1742348700000,"open":1252.4,"high":1252.4,"low":1248.9,"close":1251.9,"volume":0.6733999848365784},{"timestamp":1742348760000,"open":1251.8,"high":1252.5,"low":1249.3,"close":1252.5,"volume":0.5641999840736389},{"timestamp":1742348820000,"open":1252.4,"high":1252.4,"low":1243.9,"close":1245.8,"volume":0.9646000266075134},{"timestamp":1742348880000,"open":1245.9,"high":1247.4,"low":1243.8,"close":1246.9,"volume":0.8371999859809875},{"timestamp":1742348940000,"open":1247,"high":1247.4,"low":1243.4,"close":1246.5,"volume":1.0374200344085693},{"timestamp":1742349000000,"open":1246.3,"high":1246.8,"low":1242.9,"close":1246,"volume":0.8917999863624573},{"timestamp":1742349060000,"open":1246.1,"high":1246.5,"low":1242.8,"close":1242.8,"volume":0.7825999855995178},{"timestamp":1742349120000,"open":1245.8,"high":1246.3,"low":1242.9,"close":1243.4,"volume":0.49140000343322754},{"timestamp":1742349180000,"open":1244.8,"high":1245,"low":1240.9,"close":1241.3,"volume":0.9646000266075134},{"timestamp":1742349240000,"open":1241.3,"high":1244.3,"low":1241.3,"close":1241.4,"volume":0.32760000228881836},{"timestamp":1742349300000,"open":1244.3,"high":1245,"low":1241.3,"close":1245,"volume":0.5095999836921692},{"timestamp":1742349360000,"open":1245.1,"high":1246.3,"low":1243.3,"close":1245,"volume":0.4185999929904938},{"timestamp":1742349420000,"open":1245.3,"high":1246,"low":1242.4,"close":1244.3,"volume":0.5095999836921692},{"timestamp":1742349480000,"open":1244.3,"high":1245.5,"low":1244.2,"close":1244.9,"volume":0.7825999855995178},{"timestamp":1742349540000,"open":1244.3,"high":1244.8,"low":1244.3,"close":1244.3,"volume":0.16380000114440918},{"timestamp":1742349600000,"open":1244.3,"high":1245,"low":1241.4,"close":1244.4,"volume":0.5824000239372253},{"timestamp":1742349660000,"open":1241.9,"high":1244.3,"low":1241.8,"close":1241.9,"volume":0.6733999848365784},{"timestamp":1742349720000,"open":1243.8,"high":1243.8,"low":1240.3,"close":1240.3,"volume":0.8008000254631042},{"timestamp":1742349780000,"open":1240.3,"high":1242.3,"low":1239.3,"close":1239.3,"volume":0.8008000254631042},{"timestamp":1742349840000,"open":1239.4,"high":1242.9,"low":1239.3,"close":1242.4,"volume":0.6916000247001648},{"timestamp":1742349900000,"open":1242.4,"high":1242.4,"low":1239.3,"close":1242.3,"volume":0.8645099997520447},{"timestamp":1742349960000,"open":1242,"high":1242.3,"low":1239.3,"close":1239.4,"volume":0.2547999918460846},{"timestamp":1742350020000,"open":1239.4,"high":1241.5,"low":1239.3,"close":1239.4,"volume":0.4368000030517578},{"timestamp":1742350080000,"open":1238.4,"high":1241.4,"low":1238.3,"close":1241.3,"volume":0.4731999933719635},{"timestamp":1742350140000,"open":1238.4,"high":1241.3,"low":1238.4,"close":1238.4,"volume":0.2184000015258789},{"timestamp":1742350200000,"open":1238.4,"high":1241.3,"low":1238.4,"close":1240.9,"volume":0.3822000026702881},{"timestamp":1742350260000,"open":1240.9,"high":1241.5,"low":1238.3,"close":1238.4,"volume":0.6309000253677368},{"timestamp":1742350320000,"open":1238.4,"high":1241.4,"low":1238.4,"close":1241,"volume":0.5824000239372253},{"timestamp":1742350380000,"open":1241.3,"high":1241.5,"low":1238.4,"close":1238.4,"volume":0.3093999922275543},{"timestamp":1742350440000,"open":1238.4,"high":1241.3,"low":1237.8,"close":1237.9,"volume":0.6552000045776367},{"timestamp":1742350500000,"open":1237.9,"high":1240.9,"low":1237.3,"close":1240.5,"volume":0.946399986743927},{"timestamp":1742350560000,"open":1240.4,"high":1241,"low":1236.8,"close":1236.9,"volume":0.7462000250816345},{"timestamp":1742350620000,"open":1236.9,"high":1240.8,"low":1236.4,"close":1237.4,"volume":1.0920000076293945},{"timestamp":1742350680000,"open":1237.4,"high":1241.6,"low":1236.9,"close":1240.4,"volume":0.8917999863624573},{"timestamp":1742350740000,"open":1240.5,"high":1240.9,"low":1236.9,"close":1240.9,"volume":0.8371999859809875},{"timestamp":1742350800000,"open":1240.9,"high":1241.3,"low":1237.8,"close":1240.4,"volume":0.946399986743927},{"timestamp":1742350860000,"open":1240.3,"high":1240.8,"low":1237.4,"close":1240.4,"volume":0.8008000254631042},{"timestamp":1742350920000,"open":1240.4,"high":1241.1,"low":1237.3,"close":1237.4,"volume":0.855400025844574},{"timestamp":1742350980000,"open":1241,"high":1241,"low":1237.3,"close":1239.9,"volume":0.7825999855995178},{"timestamp":1742351040000,"open":1239.9,"high":1240,"low":1235.9,"close":1236.4,"volume":0.855400025844574},{"timestamp":1742351100000,"open":1236.4,"high":1239.5,"low":1236.3,"close":1238.8,"volume":1.110200047492981},{"timestamp":1742351160000,"open":1238.4,"high":1238.8,"low":1235.3,"close":1238.6,"volume":0.6187999844551086},{"timestamp":1742351220000,"open":1238.4,"high":1239,"low":1235.4,"close":1238.8,"volume":0.5824000239372253},{"timestamp":1742351280000,"open":1238.4,"high":1239.9,"low":1235.3,"close":1238.8,"volume":0.8008000254631042},{"timestamp":1742351340000,"open":1236.4,"high":1238.9,"low":1235.4,"close":1238.9,"volume":0.3822000026702881},{"timestamp":1742355060000,"open":1233.9,"high":1240.5,"low":1233.8,"close":1239,"volume":0.20020000636577606},{"timestamp":1742355120000,"open":1239,"high":1241.1,"low":1239,"close":1241.1,"volume":0.036400001496076584},{"timestamp":1742355180000,"open":1241.1,"high":1241.1,"low":1241.1,"close":1241.1,"volume":0.07280000299215317},{"timestamp":1742355300000,"open":1239,"high":1239,"low":1239,"close":1239,"volume":0.036400001496076584},{"timestamp":1742355360000,"open":1239.9,"high":1239.9,"low":1239.9,"close":1239.9,"volume":0.018200000748038292},{"timestamp":1742355420000,"open":1239.9,"high":1239.9,"low":1239.9,"close":1239.9,"volume":0.05460000038146973},{"timestamp":1742355540000,"open":1239.9,"high":1239.9,"low":1239.8,"close":1239.9,"volume":0.1273999959230423},{"timestamp":1742355600000,"open":1241.4,"high":1242.3,"low":1239.9,"close":1241.5,"volume":0.10920000076293945},{"timestamp":1742355660000,"open":1242.4,"high":1243.4,"low":1241.5,"close":1243,"volume":0.09099999815225601},{"timestamp":1742355720000,"open":1243,"high":1243,"low":1243,"close":1243,"volume":0.07280000299215317},{"timestamp":1742355780000,"open":1243,"high":1243,"low":1242.9,"close":1243,"volume":0.29120001196861267},{"timestamp":1742355840000,"open":1243.4,"high":1243.5,"low":1243,"close":1243,"volume":0.10920000076293945},{"timestamp":1742355900000,"open":1243,"high":1243,"low":1240.9,"close":1240.9,"volume":0.036400001496076584},{"timestamp":1742355960000,"open":1240.9,"high":1240.9,"low":1240.4,"close":1240.4,"volume":0.036400001496076584},{"timestamp":1742356020000,"open":1240.4,"high":1240.4,"low":1240.4,"close":1240.4,"volume":0.05460000038146973},{"timestamp":1742356080000,"open":1242.9,"high":1242.9,"low":1239.3,"close":1239.4,"volume":0.3093999922275543},{"timestamp":1742356140000,"open":1239.4,"high":1240.9,"low":1237.9,"close":1237.9,"volume":0.14560000598430634},{"timestamp":1742356200000,"open":1237.9,"high":1240.4,"low":1237.9,"close":1237.9,"volume":0.10920000076293945},{"timestamp":1742356260000,"open":1237.4,"high":1239.5,"low":1237.3,"close":1238.5,"volume":0.18199999630451202},{"timestamp":1742356320000,"open":1238.5,"high":1238.5,"low":1235.9,"close":1235.9,"volume":0.14560000598430634},{"timestamp":1742356380000,"open":1235.9,"high":1235.9,"low":1235.9,"close":1235.9,"volume":0.018200000748038292},{"timestamp":1742356440000,"open":1236.4,"high":1236.4,"low":1236.4,"close":1236.4,"volume":0.018200000748038292},{"timestamp":1742356500000,"open":1239.4,"high":1240.3,"low":1236.4,"close":1239.9,"volume":0.7279999852180481},{"timestamp":1742356560000,"open":1240,"high":1240.1,"low":1235.8,"close":1237.4,"volume":1.110200047492981},{"timestamp":1742356620000,"open":1237.8,"high":1238.9,"low":1235.9,"close":1238.8,"volume":0.600600004196167},{"timestamp":1742356680000,"open":1238.8,"high":1239,"low":1236.4,"close":1238.8,"volume":0.7825999855995178},{"timestamp":1742356740000,"open":1238.3,"high":1238.9,"low":1238.2,"close":1238.8,"volume":0.4731999933719635},{"timestamp":1742356800000,"open":1238.9,"high":1238.9,"low":1234.8,"close":1237.9,"volume":0.600600004196167},{"timestamp":1742356860000,"open":1237.9,"high":1238.3,"low":1237.9,"close":1238,"volume":0.7279999852180481},{"timestamp":1742356920000,"open":1238,"high":1238.4,"low":1237.9,"close":1238.3,"volume":0.5824000239372253},{"timestamp":1742356980000,"open":1237.9,"high":1238.4,"low":1237.9,"close":1237.9,"volume":0.5095999836921692},{"timestamp":1742357040000,"open":1238.2,"high":1238.6,"low":1235.4,"close":1237.9,"volume":0.6552000045776367},{"timestamp":1742357100000,"open":1237,"high":1237.4,"low":1233.8,"close":1236.8,"volume":0.6733999848365784},{"timestamp":1742357160000,"open":1233.9,"high":1236.9,"low":1233.8,"close":1233.9,"volume":0.8917999863624573},{"timestamp":1742357220000,"open":1236.3,"high":1237.1,"low":1233.8,"close":1233.9,"volume":0.5824000239372253},{"timestamp":1742357280000,"open":1233.9,"high":1236.8,"low":1233.8,"close":1233.9,"volume":0.5095999836921692},{"timestamp":1742357340000,"open":1233.9,"high":1236.3,"low":1233.8,"close":1233.9,"volume":0.49140000343322754},{"timestamp":1742357400000,"open":1233.9,"high":1236.1,"low":1233.4,"close":1235.8,"volume":0.8736000061035156},{"timestamp":1742357460000,"open":1233.4,"high":1235.8,"low":1232.3,"close":1234,"volume":0.6916000247001648},{"timestamp":1742357520000,"open":1234,"high":1234.3,"low":1233.9,"close":1234,"volume":0.45500001311302185},{"timestamp":1742357580000,"open":1234,"high":1234.1,"low":1230.8,"close":1233.3,"volume":0.6916000247001648},{"timestamp":1742357640000,"open":1233.8,"high":1233.8,"low":1229.3,"close":1229.4,"volume":0.7279999852180481},{"timestamp":1742357700000,"open":1232.4,"high":1232.6,"low":1227.9,"close":1227.9,"volume":0.6370000243186951},{"timestamp":1742357760000,"open":1227.9,"high":1230.8,"low":1226.9,"close":1226.9,"volume":0.49140000343322754},{"timestamp":1742357820000,"open":1229.9,"high":1230.1,"low":1225.9,"close":1228.8,"volume":0.6187999844551086},{"timestamp":1742357880000,"open":1228.8,"high":1229,"low":1225.9,"close":1226.4,"volume":0.6552000045776367},{"timestamp":1742357940000,"open":1226.3,"high":1229,"low":1226.3,"close":1226.4,"volume":0.10920000076293945},{"timestamp":1742358000000,"open":1226.4,"high":1227.9,"low":1224.4,"close":1224.4,"volume":0.6916000247001648},{"timestamp":1742358060000,"open":1224.4,"high":1230.4,"low":1224.4,"close":1230.4,"volume":0.8917999863624573},{"timestamp":1742358120000,"open":1230.4,"high":1231.5,"low":1227.4,"close":1230.9,"volume":0.8917999863624573},{"timestamp":1742358180000,"open":1228.9,"high":1230.9,"low":1227.4,"close":1229.8,"volume":0.45500001311302185},{"timestamp":1742358240000,"open":1227.4,"high":1231.1,"low":1227.4,"close":1231.1,"volume":0.5095999836921692},{"timestamp":1742358300000,"open":1227.9,"high":1230.9,"low":1225.3,"close":1228.3,"volume":1.0010000467300415},{"timestamp":1742358360000,"open":1228.9,"high":1229,"low":1224.9,"close":1225.4,"volume":0.5824000239372253},{"timestamp":1742358420000,"open":1225.4,"high":1227.4,"low":1225.3,"close":1226.9,"volume":0.9282000064849854},{"timestamp":1742358480000,"open":1227.3,"high":1227.8,"low":1224.4,"close":1226.8,"volume":1.0010000467300415},{"timestamp":1742358540000,"open":1223.9,"high":1226.8,"low":1223.8,"close":1223.8,"volume":0.5460000038146973},{"timestamp":1742358600000,"open":1223.9,"high":1227.8,"low":1223.8,"close":1227.8,"volume":0.5460000038146973},{"timestamp":1742358660000,"open":1227.3,"high":1227.4,"low":1227.3,"close":1227.3,"volume":0.6187999844551086},{"timestamp":1742358720000,"open":1227.4,"high":1228.4,"low":1224.9,"close":1224.9,"volume":0.5641999840736389},{"timestamp":1742358780000,"open":1227.8,"high":1227.8,"low":1224.8,"close":1224.9,"volume":0.6370000243186951},{"timestamp":1742358840000,"open":1224.9,"high":1227.8,"low":1224.9,"close":1227.8,"volume":0.2547999918460846},{"timestamp":1742358900000,"open":1224.9,"high":1228,"low":1224.8,"close":1227.8,"volume":0.7764999866485596},{"timestamp":1742358960000,"open":1227.8,"high":1228.4,"low":1227.8,"close":1228.3,"volume":0.3458000123500824},{"timestamp":1742359020000,"open":1227.9,"high":1229,"low":1224.8,"close":1224.8,"volume":0.6733999848365784},{"timestamp":1742359080000,"open":1226.7,"high":1226.8,"low":1225.4,"close":1226.4,"volume":0.6370000243186951},{"timestamp":1742359140000,"open":1226.4,"high":1226.8,"low":1226.3,"close":1226.4,"volume":0.23659999668598175},{"timestamp":1742359200000,"open":1226.5,"high":1226.5,"low":1225.8,"close":1225.8,"volume":0.16380000114440918},{"timestamp":1742359260000,"open":1225.4,"high":1225.8,"low":1225.4,"close":1225.5,"volume":0.5824000239372253},{"timestamp":1742359320000,"open":1225.9,"high":1225.9,"low":1225.4,"close":1225.5,"volume":0.5095999836921692},{"timestamp":1742359380000,"open":1225.5,"high":1227.3,"low":1225.4,"close":1226.4,"volume":0.7279999852180481},{"timestamp":1742359440000,"open":1226.4,"high":1226.7,"low":1226.2,"close":1226.4,"volume":0.5278000235557556},{"timestamp":1742359500000,"open":1226.5,"high":1226.5,"low":1222.8,"close":1226,"volume":0.7098000049591064},{"timestamp":1742359560000,"open":1225.8,"high":1226,"low":1222.8,"close":1222.9,"volume":0.7189099788665771},{"timestamp":1742359620000,"open":1222.9,"high":1226.1,"low":1222.9,"close":1225.9,"volume":0.4185999929904938},{"timestamp":1742359680000,"open":1222.9,"high":1226.1,"low":1222.8,"close":1225.8,"volume":0.4185999929904938},{"timestamp":1742359740000,"open":1225.9,"high":1226.7,"low":1225.3,"close":1225.7,"volume":0.5824000239372253},{"timestamp":1742359800000,"open":1225.4,"high":1225.9,"low":1225.3,"close":1225.8,"volume":0.4731999933719635},{"timestamp":1742359860000,"open":1225.4,"high":1225.8,"low":1225.3,"close":1225.7,"volume":0.29120001196861267},{"timestamp":1742359920000,"open":1225.4,"high":1226.3,"low":1222.9,"close":1225,"volume":0.4368000030517578},{"timestamp":1742359980000,"open":1224.9,"high":1226.4,"low":1224.8,"close":1226.4,"volume":0.5641999840736389},{"timestamp":1742360040000,"open":1226.4,"high":1226.8,"low":1223.4,"close":1226.3,"volume":0.5460000038146973},{"timestamp":1742360100000,"open":1222.9,"high":1225.6,"low":1222.9,"close":1225.6,"volume":0.5824000239372253},{"timestamp":1742360160000,"open":1225.6,"high":1226.1,"low":1225.2,"close":1225.2,"volume":0.29120001196861267},{"timestamp":1742360220000,"open":1223.8,"high":1224.9,"low":1221.4,"close":1224.9,"volume":0.600600004196167},{"timestamp":1742360280000,"open":1225,"high":1225.4,"low":1222.3,"close":1222.4,"volume":0.7098000049591064},{"timestamp":1742360340000,"open":1222.4,"high":1225.3,"low":1222.4,"close":1222.4,"volume":0.49140000343322754},{"timestamp":1742360400000,"open":1224.8,"high":1225.1,"low":1222.4,"close":1222.4,"volume":0.5460000038146973},{"timestamp":1742360460000,"open":1222.3,"high":1224.9,"low":1222.3,"close":1222.4,"volume":0.6733999848365784},{"timestamp":1742360520000,"open":1222.4,"high":1225.1,"low":1222.4,"close":1224.5,"volume":0.4368000030517578},{"timestamp":1742360580000,"open":1224.6,"high":1225.8,"low":1224.4,"close":1225.8,"volume":0.6916000247001648},{"timestamp":1742360640000,"open":1225.7,"high":1226,"low":1225.7,"close":1225.8,"volume":0.4731999933719635},{"timestamp":1742360700000,"open":1225.8,"high":1226.8,"low":1222.8,"close":1223.9,"volume":0.4004000127315521},{"timestamp":1742360760000,"open":1226.8,"high":1227,"low":1223.8,"close":1226.8,"volume":0.5095999836921692},{"timestamp":1742360820000,"open":1226.9,"high":1229.8,"low":1224.9,"close":1229.8,"volume":0.8736000061035156},{"timestamp":1742360880000,"open":1229.5,"high":1230,"low":1227.9,"close":1228.5,"volume":0.7644000053405762},{"timestamp":1742360940000,"open":1228.4,"high":1230,"low":1226.9,"close":1229.9,"volume":0.7462000250816345},{"timestamp":1742361000000,"open":1229.8,"high":1229.8,"low":1226.9,"close":1229.3,"volume":0.7462000250816345},{"timestamp":1742361060000,"open":1229.3,"high":1230,"low":1226.4,"close":1229.4,"volume":0.7644000053405762},{"timestamp":1742361120000,"open":1226.4,"high":1229.8,"low":1226.4,"close":1229.8,"volume":0.6733999848365784},{"timestamp":1742361180000,"open":1229.9,"high":1230,"low":1226.4,"close":1229.6,"volume":0.6187999844551086},{"timestamp":1742361240000,"open":1229.6,"high":1229.8,"low":1226.8,"close":1226.9,"volume":0.4731999933719635},{"timestamp":1742361300000,"open":1226.9,"high":1230.9,"low":1226.9,"close":1227.3,"volume":0.6187999844551086},{"timestamp":1742361360000,"open":1230.3,"high":1230.5,"low":1227.4,"close":1230.3,"volume":0.32760000228881836},{"timestamp":1742361420000,"open":1227.4,"high":1230.5,"low":1227.4,"close":1230.3,"volume":0.4185999929904938},{"timestamp":1742361480000,"open":1230.3,"high":1230.4,"low":1227.4,"close":1230.3,"volume":0.2547999918460846},{"timestamp":1742361540000,"open":1227.4,"high":1230.9,"low":1226.9,"close":1230.8,"volume":0.591509997844696},{"timestamp":1742361600000,"open":1230.9,"high":1230.9,"low":1227.8,"close":1227.9,"volume":0.45500001311302185},{"timestamp":1742361660000,"open":1230.3,"high":1230.3,"low":1226.8,"close":1229.6,"volume":0.8645099997520447},{"timestamp":1742361720000,"open":1229.6,"high":1229.6,"low":1226.3,"close":1226.4,"volume":0.7007099986076355},{"timestamp":1742361780000,"open":1226.3,"high":1228.3,"low":1226.3,"close":1228.2,"volume":0.36399999260902405},{"timestamp":1742361840000,"open":1226.4,"high":1229.2,"low":1226.3,"close":1228.9,"volume":0.7462000250816345},{"timestamp":1742361900000,"open":1228.8,"high":1229.5,"low":1225.8,"close":1228.8,"volume":0.4095099866390228},{"timestamp":1742361960000,"open":1228.8,"high":1230.1,"low":1226.8,"close":1226.9,"volume":0.5460000038146973},{"timestamp":1742362020000,"open":1229.3,"high":1229.5,"low":1226.3,"close":1226.4,"volume":0.14560000598430634},{"timestamp":1742362080000,"open":1226.4,"high":1232.6,"low":1226.4,"close":1231.9,"volume":0.7098000049591064},{"timestamp":1742362140000,"open":1231.8,"high":1233.6,"low":1231.3,"close":1231.3,"volume":0.8008000254631042},{"timestamp":1742362200000,"open":1231.5,"high":1231.7,"low":1228.3,"close":1228.4,"volume":0.6552000045776367},{"timestamp":1742362260000,"open":1228.4,"high":1232.4,"low":1228.3,"close":1232.1,"volume":0.6552000045776367},{"timestamp":1742362320000,"open":1232.1,"high":1233.5,"low":1232,"close":1232.4,"volume":0.946399986743927},{"timestamp":1742362380000,"open":1232.5,"high":1232.5,"low":1229.3,"close":1232,"volume":0.7098000049591064},{"timestamp":1742362440000,"open":1231.8,"high":1232.2,"low":1228.9,"close":1231.8,"volume":0.7644000053405762},{"timestamp":1742362500000,"open":1231.9,"high":1232.4,"low":1228.9,"close":1229.4,"volume":0.5641999840736389},{"timestamp":1742362560000,"open":1231.8,"high":1232,"low":1229.3,"close":1230.8,"volume":0.600600004196167},{"timestamp":1742362620000,"open":1231,"high":1231.9,"low":1228.9,"close":1228.9,"volume":0.3822000026702881},{"timestamp":1742362680000,"open":1228.9,"high":1232.3,"low":1228.9,"close":1232.1,"volume":0.6552000045776367},{"timestamp":1742362740000,"open":1232.1,"high":1232.3,"low":1229.3,"close":1232.3,"volume":0.49140000343322754},{"timestamp":1742362800000,"open":1229.4,"high":1235.4,"low":1229.4,"close":1231.9,"volume":0.9100000262260437},{"timestamp":1742362860000,"open":1231.9,"high":1233.8,"low":1231.8,"close":1232.8,"volume":0.4731999933719635},{"timestamp":1742362920000,"open":1232.9,"high":1233,"low":1231.9,"close":1232.9,"volume":0.36399999260902405},{"timestamp":1742362980000,"open":1232.8,"high":1232.8,"low":1231.8,"close":1231.9,"volume":0.5095999836921692},{"timestamp":1742363040000,"open":1232.3,"high":1232.9,"low":1231.9,"close":1231.9,"volume":0.3093999922275543},{"timestamp":1742363100000,"open":1232.8,"high":1232.8,"low":1231.8,"close":1232.5,"volume":0.49140000343322754},{"timestamp":1742363160000,"open":1232.5,"high":1233.4,"low":1230.4,"close":1233.3,"volume":0.49140000343322754},{"timestamp":1742363220000,"open":1230.4,"high":1233.3,"low":1229.9,"close":1232.7,"volume":0.7279999852180481},{"timestamp":1742363280000,"open":1229.9,"high":1233.6,"low":1229.9,"close":1233,"volume":0.6187999844551086},{"timestamp":1742363340000,"open":1233.3,"high":1234,"low":1232.9,"close":1233.5,"volume":0.6552000045776367},{"timestamp":1742363400000,"open":1233.5,"high":1234.3,"low":1230.9,"close":1230.9,"volume":0.4731999933719635},{"timestamp":1742363460000,"open":1233.8,"high":1234.3,"low":1230.8,"close":1231.4,"volume":0.6187999844551086},{"timestamp":1742363520000,"open":1231.4,"high":1234.5,"low":1231.4,"close":1234.4,"volume":0.5278000235557556},{"timestamp":1742363580000,"open":1234.3,"high":1235,"low":1230.9,"close":1233.8,"volume":0.8371999859809875},{"timestamp":1742363640000,"open":1230.9,"high":1234.3,"low":1230.9,"close":1233.9,"volume":0.5460000038146973},{"timestamp":1742363700000,"open":1233.3,"high":1233.3,"low":1231.6,"close":1232.1,"volume":0.5641999840736389},{"timestamp":1742363760000,"open":1231.9,"high":1234,"low":1229.9,"close":1234,"volume":1.0191999673843384},{"timestamp":1742363820000,"open":1233.9,"high":1234.7,"low":1230.8,"close":1230.9,"volume":0.6916000247001648},{"timestamp":1742363880000,"open":1230.9,"high":1234.8,"low":1230.9,"close":1232.6,"volume":0.5278000235557556}]