[{"timestamp":1742342400000,"open":1093.4,"high":1098.4,"low":1093.4,"close":1098.4,"volume":0.06300000101327896},{"timestamp":1742342460000,"open":1095.5,"high":1095.5,"low":1093.2,"close":1094.9,"volume":0.5774999856948853},{"timestamp":1742342520000,"open":1096.5,"high":1097,"low":1096.4,"close":1096.4,"volume":0.12600000202655792},{"timestamp":1742342580000,"open":1096,"high":1096.4,"low":1095.4,"close":1096,"volume":0.5040000081062317},{"timestamp":1742342640000,"open":1096,"high":1096.1,"low":1095.8,"close":1095.8,"volume":0.10499999672174454},{"timestamp":1742342700000,"open":1094.9,"high":1094.9,"low":1091,"close":1094.4,"volume":1.0080000162124634},{"timestamp":1742342760000,"open":1094.5,"high":1095.1,"low":1090,"close":1093,"volume":1.5329999923706055},{"timestamp":1742342820000,"open":1093,"high":1093.1,"low":1088.5,"close":1090.1,"volume":1.2389999628067017},{"timestamp":1742342880000,"open":1090.1,"high":1094,"low":1090,"close":1094,"volume":0.9764999747276306},{"timestamp":1742342940000,"open":1093.9,"high":1095.1,"low":1090,"close":1090.6,"volume":1.2949999570846558},{"timestamp":1742343000000,"open":1090.5,"high":1094.1,"low":1090.5,"close":1093.6,"volume":1.1759999990463257},{"timestamp":1742343060000,"open":1093.6,"high":1094.1,"low":1093.3,"close":1094,"volume":1.1759999990463257},{"timestamp":1742343120000,"open":1091,"high":1094.2,"low":1091,"close":1091.1,"volume":1.2389999628067017},{"timestamp":1742343180000,"open":1093.9,"high":1094.5,"low":1091,"close":1092.9,"volume":0.8399999737739563},{"timestamp":1742343240000,"open":1093,"high":1093,"low":1089.5,"close":1092.4,"volume":0.9660000205039978},{"timestamp":1742343300000,"open":1092.5,"high":1092.5,"low":1089,"close":1092,"volume":1.4279999732971191},{"timestamp":1742343360000,"open":1092,"high":1096.1,"low":1092,"close":1096.1,"volume":0.6930000185966492},{"timestamp":1742343420000,"open":1096.6,"high":1096.9,"low":1091.5,"close":1091.5,"volume":1.4910000562667847},{"timestamp":1742343480000,"open":1093.8,"high":1093.9,"low":1091,"close":1091.9,"volume":1.343999981880188},{"timestamp":1742343540000,"open":1091.9,"high":1093,"low":1090,"close":1093,"volume":1.5329999923706055},{"timestamp":1742343600000,"open":1092.5,"high":1093.5,"low":1090,"close":1093.4,"volume":1.0290000438690186},{"timestamp":1742343660000,"open":1090,"high":1093.7,"low":1090,"close":1093.5,"volume":1.0499999523162842},{"timestamp":1742343720000,"open":1093.5,"high":1095.1,"low":1090.6,"close":1094.5,"volume":1.343999981880188},{"timestamp":1742343780000,"open":1094.4,"high":1095.1,"low":1092,"close":1095,"volume":1.4804999828338623},{"timestamp":1742343840000,"open":1094.9,"high":1095.3,"low":1092,"close":1092.1,"volume":1.281000018119812},{"timestamp":1742343900000,"open":1092.1,"high":1095.9,"low":1092,"close":1095.5,"volume":1.281000018119812},{"timestamp":1742343960000,"open":1096,"high":1096.4,"low":1093.5,"close":1096,"volume":1.0290000438690186},{"timestamp":1742344020000,"open":1096,"high":1097.2,"low":1093,"close":1096.5,"volume":1.3860000371932983},{"timestamp":1742344080000,"open":1096.4,"high":1098.5,"low":1096.4,"close":1098,"volume":1.0499999523162842},{"timestamp":1742344140000,"open":1098.4,"high":1098.9,"low":1096.8,"close":1097.9,"volume":1.1655000448226929},{"timestamp":1742344200000,"open":1097.4,"high":1099.2,"low":1095,"close":1095,"volume":1.218000054359436},{"timestamp":1742344260000,"open":1095,"high":1097.1,"low":1094,"close":1097,"volume":1.1130000352859497},{"timestamp":1742344320000,"open":1097.1,"high":1097.5,"low":1094,"close":1094.1,"volume":1.3650000095367432},{"timestamp":1742344380000,"open":1094,"high":1097.4,"low":1094,"close":1097.3,"volume":0.703499972820282},{"timestamp":1742344440000,"open":1097.2,"high":1098.2,"low":1094.5,"close":1098,"volume":1.218000054359436},{"timestamp":1742344500000,"open":1098,"high":1098.5,"low":1094.5,"close":1098,"volume":1.3650000095367432},{"timestamp":1742344560000,"open":1098.4,"high":1098.4,"low":1093.5,"close":1097,"volume":1.3125},{"timestamp":1742344620000,"open":1096.9,"high":1097.3,"low":1094,"close":1094,"volume":1.1970000267028809},{"timestamp":1742344680000,"open":1097.1,"high":1098.2,"low":1094,"close":1094,"volume":1.0080000162124634},{"timestamp":1742344740000,"open":1094,"high":1097.9,"low":1094,"close":1096,"volume":0.8820000290870667},{"timestamp":1742344800000,"open":1095.8,"high":1096,"low":1094,"close":1095.5,"volume":1.2389999628067017},{"timestamp":1742344860000,"open":1095.4,"high":1096.5,"low":1095.3,"close":1096.4,"volume":0.671999990940094},{"timestamp":1742344920000,"open":1096.5,"high":1097.2,"low":1096,"close":1097,"volume":0.5879999995231628},{"timestamp":1742344980000,"open":1097,"high":1097,"low":1093.5,"close":1093.6,"volume":0.8610000014305115},{"timestamp":1742345040000,"open":1093.5,"high":1096,"low":1093,"close":1095.5,"volume":1.0290000438690186},{"timestamp":1742345100000,"open":1095.5,"high":1095.7,"low":1092.5,"close":1095.3,"volume":1.2389999628067017},{"timestamp":1742345160000,"open":1092.5,"high":1095.3,"low":1092.5,"close":1095.1,"volume":0.7139999866485596},{"timestamp":1742345220000,"open":1095.1,"high":1095.1,"low":1092,"close":1094.4,"volume":0.9869999885559082},{"timestamp":1742345280000,"open":1091.6,"high":1094.5,"low":1091.5,"close":1093.7,"volume":0.8399999737739563},{"timestamp":1742345340000,"open":1093.7,"high":1094.2,"low":1091,"close":1093.9,"volume":1.1130000352859497},{"timestamp":1742345400000,"open":1094,"high":1094.9,"low":1091.5,"close":1094.4,"volume":0.934499979019165},{"timestamp":1742345460000,"open":1094.8,"high":1095.9,"low":1094.4,"close":1095.5,"volume":0.9240000247955322},{"timestamp":1742345520000,"open":1095,"high":1096,"low":1092.5,"close":1092.5,"volume":0.6510000228881836},{"timestamp":1742345580000,"open":1092.6,"high":1094.5,"low":1092,"close":1092,"volume":0.7770000100135803},{"timestamp":1742345640000,"open":1092.1,"high":1095.2,"low":1091,"close":1095.1,"volume":1.281000018119812},{"timestamp":1742345700000,"open":1095.2,"high":1095.7,"low":1092.5,"close":1092.6,"volume":1.0290000438690186},{"timestamp":1742345760000,"open":1092.6,"high":1095.7,"low":1092.5,"close":1095.4,"volume":0.4620000123977661},{"timestamp":1742345820000,"open":1094.8,"high":1095.2,"low":1094.8,"close":1095.1,"volume":0.609000027179718},{"timestamp":1742345880000,"open":1095,"high":1095.2,"low":1092,"close":1094.9,"volume":0.7559999823570251},{"timestamp":1742345940000,"open":1095,"high":1095.7,"low":1092.5,"close":1092.5,"volume":0.9660000205039978},{"timestamp":1742346000000,"open":1092.5,"high":1095.8,"low":1092.5,"close":1095.5,"volume":1.1024999618530273},{"timestamp":1742346060000,"open":1095.7,"high":1096,"low":1092.5,"close":1095.5,"volume":1.4279999732971191},{"timestamp":1742346120000,"open":1095.8,"high":1096,"low":1095.4,"close":1095.5,"volume":0.4830000102519989},{"timestamp":1742346180000,"open":1095.7,"high":1096.2,"low":1093,"close":1096.1,"volume":0.8119999766349792},{"timestamp":1742346240000,"open":1096.2,"high":1096.6,"low":1093.5,"close":1096.5,"volume":0.9869999885559082},{"timestamp":1742346300000,"open":1096.5,"high":1097.1,"low":1093.5,"close":1094,"volume":0.934499979019165},{"timestamp":1742346360000,"open":1096.4,"high":1096.8,"low":1093.6,"close":1096.3,"volume":1.1130000352859497},{"timestamp":1742346420000,"open":1093.6,"high":1096.6,"low":1093,"close":1095.5,"volume":1.218000054359436},{"timestamp":1742346480000,"open":1095.5,"high":1096.1,"low":1093,"close":1093,"volume":1.1339999437332153},{"timestamp":1742346540000,"open":1093.1,"high":1096,"low":1093,"close":1095.4,"volume":0.7139999866485596},{"timestamp":1742346600000,"open":1095.5,"high":1096.2,"low":1093,"close":1096,"volume":0.8190000057220459},{"timestamp":1742346660000,"open":1096,"high":1096.3,"low":1093,"close":1093.1,"volume":1.0920000076293945},{"timestamp":1742346720000,"open":1095.8,"high":1096,"low":1093,"close":1096,"volume":0.6825000047683716},{"timestamp":1742346780000,"open":1093,"high":1096.4,"low":1093,"close":1096,"volume":0.671999990940094},{"timestamp":1742346840000,"open":1096,"high":1096.3,"low":1093.5,"close":1096,"volume":0.7979999780654907},{"timestamp":1742346900000,"open":1095.9,"high":1096.5,"low":1093,"close":1096.5,"volume":0.7350000143051147},{"timestamp":1742346960000,"open":1096.5,"high":1097.3,"low":1096,"close":1096.6,"volume":0.9240000247955322},{"timestamp":1742347020000,"open":1096.6,"high":1096.6,"low":1095.8,"close":1096,"volume":0.5249999761581421},{"timestamp":1742347080000,"open":1096,"high":1096.1,"low":1093,"close":1093,"volume":0.5040000081062317},{"timestamp":1742347140000,"open":1095.4,"high":1095.5,"low":1093,"close":1094.6,"volume":0.9240000247955322},{"timestamp":1742347200000,"open":1094.9,"high":1096.7,"low":1094.6,"close":1096.6,"volume":1.1339999437332153},{"timestamp":1742347260000,"open":1096.4,"high":1096.8,"low":1096.4,"close":1096.5,"volume":0.5460000038146973},{"timestamp":1742347320000,"open":1096.6,"high":1097.1,"low":1096.4,"close":1096.9,"volume":0.5040000081062317},{"timestamp":1742347380000,"open":1097,"high":1097,"low":1093.5,"close":1093.5,"volume":1.0920000076293945},{"timestamp":1742347440000,"open":1093.5,"high":1096.2,"low":1093,"close":1095.6,"volume":1.0605000257492065},{"timestamp":1742347500000,"open":1095.5,"high":1095.5,"low":1093,"close":1095.1,"volume":0.9449999928474426},{"timestamp":1742347560000,"open":1095.1,"high":1096.1,"low":1094.9,"close":1096,"volume":0.9449999928474426},{"timestamp":1742347620000,"open":1096,"high":1096,"low":1095.4,"close":1095.4,"volume":0.9135000109672546},{"timestamp":1742347680000,"open":1095.8,"high":1096.5,"low":1093.5,"close":1096.4,"volume":0.8190000057220459},{"timestamp":1742347740000,"open":1096.7,"high":1097.2,"low":1096.5,"close":1097.1,"volume":0.6930000185966492},{"timestamp":1742347800000,"open":1097,"high":1097.3,"low":1094,"close":1096.7,"volume":0.7875000238418579},{"timestamp":1742347860000,"open":1096.7,"high":1097.2,"low":1094,"close":1097,"volume":0.7664999961853027},{"timestamp":1742347920000,"open":1096.9,"high":1097.5,"low":1096.9,"close":1097.4,"volume":0.6510000228881836},{"timestamp":1742347980000,"open":1096.9,"high":1097.6,"low":1094.5,"close":1094.5,"volume":0.6299999952316284},{"timestamp":1742348040000,"open":1094.5,"high":1097.2,"low":1094,"close":1097.1,"volume":0.671999990940094},{"timestamp":1742348100000,"open":1097.2,"high":1097.5,"low":1096.9,"close":1097.3,"volume":0.39899998903274536},{"timestamp":1742348160000,"open":1097.5,"high":1097.5,"low":1094,"close":1094,"volume":0.7559999823570251},{"timestamp":1742348220000,"open":1094,"high":1096.7,"low":1093.5,"close":1095.5,"volume":0.9449999928474426},{"timestamp":1742348280000,"open":1095.5,"high":1096.4,"low":1095.4,"close":1095.5,"volume":0.671999990940094},{"timestamp":1742348340000,"open":1096.1,"high":1096.1,"low":1094.5,"close":1095.5,"volume":0.8190000057220459},{"timestamp":1742348400000,"open":1092.5,"high":1092.6,"low":1092.5,"close":1092.5,"volume":0.3569999933242798},{"timestamp":1742348460000,"open":1095.4,"high":1095.7,"low":1092.5,"close":1095.4,"volume":0.8610000014305115},{"timestamp":1742348520000,"open":1095.5,"high":1095.5,"low":1092.5,"close":1092.5,"volume":0.3569999933242798},{"timestamp":1742348580000,"open":1095.4,"high":1095.4,"low":1092.5,"close":1095.2,"volume":0.8190000057220459},{"timestamp":1742348640000,"open":1095.1,"high":1095.6,"low":1094.9,"close":1094.9,"volume":0.6930000185966492},{"timestamp":1742348700000,"open":1094.9,"high":1095.5,"low":1094.4,"close":1094.8,"volume":0.7559999823570251},{"timestamp":1742348760000,"open":1094.4,"high":1094.6,"low":1093.4,"close":1093.5,"volume":0.9240000247955322},{"timestamp":1742348820000,"open":1093.3,"high":1093.8,"low":1093.3,"close":1093.5,"volume":0.8399999737739563},{"timestamp":1742348880000,"open":1093.4,"high":1095.5,"low":1093.4,"close":1095.4,"volume":1.0920000076293945},{"timestamp":1742348940000,"open":1094.5,"high":1095.5,"low":1092,"close":1092.1,"volume":0.7559999823570251},{"timestamp":1742349000000,"open":1092,"high":1095.2,"low":1091.5,"close":1094.4,"volume":0.902999997138977},{"timestamp":1742349060000,"open":1094.5,"high":1094.5,"low":1091,"close":1094,"volume":1.0080000162124634},{"timestamp":1742349120000,"open":1094,"high":1094.4,"low":1091,"close":1094.3,"volume":0.6930000185966492},{"timestamp":1742349180000,"open":1094.1,"high":1094.4,"low":1094,"close":1094.1,"volume":0.3569999933242798},{"timestamp":1742349240000,"open":1094.1,"high":1094.4,"low":1094.1,"close":1094.1,"volume":0.08399999886751175},{"timestamp":1742349300000,"open":1094.1,"high":1094.2,"low":1091,"close":1093.9,"volume":0.4830000102519989},{"timestamp":1742349360000,"open":1091,"high":1093.9,"low":1091,"close":1091,"volume":0.5879999995231628},{"timestamp":1742349420000,"open":1093,"high":1093,"low":1090,"close":1090,"volume":0.41999998688697815},{"timestamp":1742349480000,"open":1092.8,"high":1093.2,"low":1089.5,"close":1089.5,"volume":0.6930000185966492},{"timestamp":1742349540000,"open":1089.6,"high":1092,"low":1089,"close":1091.9,"volume":0.335999995470047},{"timestamp":1742349600000,"open":1091.4,"high":1091.8,"low":1088.5,"close":1091.4,"volume":0.8399999737739563},{"timestamp":1742349660000,"open":1088.5,"high":1091.8,"low":1088.5,"close":1088.5,"volume":0.8820000290870667},{"timestamp":1742349720000,"open":1091,"high":1091.2,"low":1088,"close":1091,"volume":0.8190000057220459},{"timestamp":1742349780000,"open":1091,"high":1091.3,"low":1088.1,"close":1090.9,"volume":0.7139999866485596},{"timestamp":1742349840000,"open":1090.9,"high":1091.4,"low":1088.5,"close":1091.3,"volume":0.609000027179718},{"timestamp":1742349900000,"open":1091.9,"high":1092.4,"low":1088.5,"close":1088.5,"volume":0.7559999823570251},{"timestamp":1742349960000,"open":1088.5,"high":1092.5,"low":1088.5,"close":1092.4,"volume":0.25200000405311584},{"timestamp":1742350020000,"open":1092.5,"high":1092.6,"low":1089.5,"close":1092.5,"volume":0.3149999976158142},{"timestamp":1742350080000,"open":1092.5,"high":1092.9,"low":1092.4,"close":1092.7,"volume":0.3569999933242798},{"timestamp":1742350140000,"open":1092.7,"high":1093.1,"low":1092.5,"close":1092.5,"volume":0.7559999823570251},{"timestamp":1742350200000,"open":1092.9,"high":1093.2,"low":1092.5,"close":1092.9,"volume":0.3149999976158142},{"timestamp":1742350260000,"open":1093.1,"high":1093.1,"low":1092.3,"close":1092.3,"volume":0.5040000081062317},{"timestamp":1742350320000,"open":1092.4,"high":1092.8,"low":1092.3,"close":1092.6,"volume":0.5460000038146973},{"timestamp":1742350380000,"open":1092.5,"high":1092.7,"low":1089.5,"close":1092.5,"volume":0.703499972820282},{"timestamp":1742350440000,"open":1092.6,"high":1092.8,"low":1092.4,"close":1092.5,"volume":0.5460000038146973},{"timestamp":1742350500000,"open":1092.5,"high":1092.7,"low":1089.5,"close":1090.1,"volume":0.7350000143051147},{"timestamp":1742350560000,"open":1090.1,"high":1092.8,"low":1090,"close":1092.5,"volume":1.1130000352859497},{"timestamp":1742350620000,"open":1092.5,"high":1093.9,"low":1090,"close":1093.9,"volume":0.8190000057220459},{"timestamp":1742350680000,"open":1093.9,"high":1093.9,"low":1091,"close":1091.1,"volume":0.7559999823570251},{"timestamp":1742350740000,"open":1091.1,"high":1094,"low":1091,"close":1093.9,"volume":0.6930000185966492},{"timestamp":1742350800000,"open":1091,"high":1094.5,"low":1091,"close":1094.1,"volume":0.25200000405311584},{"timestamp":1742350860000,"open":1094.1,"high":1094.6,"low":1091.5,"close":1093.4,"volume":0.4830000102519989},{"timestamp":1742350920000,"open":1094.4,"high":1094.5,"low":1093.3,"close":1093.3,"volume":0.3569999933242798},{"timestamp":1742350980000,"open":1093.3,"high":1094.3,"low":1093.3,"close":1094.3,"volume":0.4830000102519989},{"timestamp":1742351040000,"open":1094.1,"high":1094.3,"low":1094,"close":1094,"volume":1.0290000438690186},{"timestamp":1742351100000,"open":1094.2,"high":1095.5,"low":1093.9,"close":1095.4,"volume":0.609000027179718},{"timestamp":1742351160000,"open":1091,"high":1095.9,"low":1091,"close":1094.3,"volume":0.4830000102519989},{"timestamp":1742351220000,"open":1095,"high":1095.7,"low":1094.3,"close":1095.5,"volume":0.4830000102519989},{"timestamp":1742351280000,"open":1095.5,"high":1095.8,"low":1092.5,"close":1092.6,"volume":0.5774999856948853},{"timestamp":1742351340000,"open":1095.3,"high":1095.6,"low":1092.5,"close":1095,"volume":0.1679999977350235},{"timestamp":1742355120000,"open":1093.5,"high":1093.6,"low":1090.5,"close":1093.4,"volume":0.12600000202655792},{"timestamp":1742355180000,"open":1093.5,"high":1093.9,"low":1091.1,"close":1091.1,"volume":0.12600000202655792},{"timestamp":1742355240000,"open":1091.1,"high":1093.6,"low":1091,"close":1092.4,"volume":0.23100000619888306},{"timestamp":1742355300000,"open":1092.4,"high":1092.5,"low":1092.4,"close":1092.4,"volume":0.1469999998807907},{"timestamp":1742355360000,"open":1092,"high":1092.1,"low":1091.9,"close":1091.9,"volume":0.10499999672174454},{"timestamp":1742355420000,"open":1091.5,"high":1091.7,"low":1091.5,"close":1091.5,"volume":0.12600000202655792},{"timestamp":1742355480000,"open":1091.6,"high":1091.6,"low":1091.6,"close":1091.6,"volume":0.020999999716877937},{"timestamp":1742355540000,"open":1090.9,"high":1090.9,"low":1090.9,"close":1090.9,"volume":0.020999999716877937},{"timestamp":1742355600000,"open":1091,"high":1091.1,"low":1090.9,"close":1091,"volume":0.1679999977350235},{"timestamp":1742355660000,"open":1090.9,"high":1091,"low":1090.9,"close":1091,"volume":0.08399999886751175},{"timestamp":1742355780000,"open":1090.9,"high":1091.1,"low":1090.9,"close":1091,"volume":0.10499999672174454},{"timestamp":1742355840000,"open":1088,"high":1088.1,"low":1088,"close":1088,"volume":0.06300000101327896},{"timestamp":1742355900000,"open":1088,"high":1088.1,"low":1088,"close":1088,"volume":0.2939999997615814},{"timestamp":1742355960000,"open":1088.1,"high":1091,"low":1088,"close":1088,"volume":0.3569999933242798},{"timestamp":1742356020000,"open":1088,"high":1090.6,"low":1088,"close":1088.1,"volume":0.20999999344348907},{"timestamp":1742356080000,"open":1088,"high":1090.7,"low":1088,"close":1088,"volume":0.3779999911785126},{"timestamp":1742356140000,"open":1088.1,"high":1090.6,"low":1088,"close":1088,"volume":0.3569999933242798},{"timestamp":1742356200000,"open":1090.5,"high":1090.9,"low":1087.5,"close":1090.5,"volume":0.2939999997615814},{"timestamp":1742356260000,"open":1090.5,"high":1091.3,"low":1090.4,"close":1091.1,"volume":0.5040000081062317},{"timestamp":1742356320000,"open":1091.1,"high":1091.5,"low":1091.1,"close":1091.2,"volume":0.27300000190734863},{"timestamp":1742356380000,"open":1091.1,"high":1092,"low":1091.1,"close":1092,"volume":0.27300000190734863},{"timestamp":1742356440000,"open":1092.1,"high":1092.1,"low":1089,"close":1089,"volume":0.10499999672174454},{"timestamp":1742356500000,"open":1091.9,"high":1092.9,"low":1089,"close":1092.8,"volume":1.0290000438690186},{"timestamp":1742356560000,"open":1092.9,"high":1092.9,"low":1089.6,"close":1092.3,"volume":0.6930000185966492},{"timestamp":1742356620000,"open":1092.5,"high":1092.6,"low":1089.6,"close":1089.6,"volume":0.4830000102519989},{"timestamp":1742356680000,"open":1092.5,"high":1092.6,"low":1089.5,"close":1092.3,"volume":0.4514999985694885},{"timestamp":1742356740000,"open":1092.4,"high":1092.6,"low":1090,"close":1092.4,"volume":0.3779999911785126},{"timestamp":1742356800000,"open":1092.4,"high":1092.4,"low":1089.5,"close":1089.5,"volume":0.27300000190734863},{"timestamp":1742356860000,"open":1089.5,"high":1092.6,"low":1089.5,"close":1092.5,"volume":0.7139999866485596},{"timestamp":1742356920000,"open":1092.6,"high":1092.6,"low":1089.5,"close":1089.6,"volume":0.671999990940094},{"timestamp":1742356980000,"open":1092.4,"high":1092.7,"low":1089.5,"close":1092.4,"volume":0.39899998903274536},{"timestamp":1742357040000,"open":1092.4,"high":1092.4,"low":1089,"close":1091,"volume":0.6930000185966492},{"timestamp":1742357100000,"open":1091,"high":1091.1,"low":1090.8,"close":1090.8,"volume":0.6614999771118164},{"timestamp":1742357160000,"open":1090.9,"high":1091,"low":1087.5,"close":1091,"volume":0.4620000123977661},{"timestamp":1742357220000,"open":1090.9,"high":1090.9,"low":1090.8,"close":1090.8,"volume":0.08399999886751175},{"timestamp":1742357280000,"open":1090.4,"high":1090.8,"low":1087.5,"close":1087.5,"volume":0.20999999344348907},{"timestamp":1742357340000,"open":1090.8,"high":1091,"low":1087.5,"close":1088.1,"volume":0.6299999952316284},{"timestamp":1742357400000,"open":1088,"high":1091,"low":1088,"close":1090.9,"volume":0.335999995470047},{"timestamp":1742357460000,"open":1091,"high":1091.7,"low":1088,"close":1090.9,"volume":0.39899998903274536},{"timestamp":1742357520000,"open":1090.9,"high":1091.3,"low":1088.1,"close":1088.1,"volume":0.8399999737739563},{"timestamp":1742357580000,"open":1088,"high":1091,"low":1088,"close":1088,"volume":0.4830000102519989},{"timestamp":1742357640000,"open":1089.9,"high":1090,"low":1088,"close":1089.1,"volume":0.6930000185966492},{"timestamp":1742357700000,"open":1089,"high":1089.8,"low":1086.5,"close":1086.5,"volume":0.6510000228881836},{"timestamp":1742357760000,"open":1086.6,"high":1089.5,"low":1086.1,"close":1086.6,"volume":0.8190000057220459},{"timestamp":1742357820000,"open":1087.6,"high":1089.5,"low":1087.6,"close":1089.5,"volume":0.6510000228881836},{"timestamp":1742357940000,"open":1089.4,"high":1089.4,"low":1086.5,"close":1086.5,"volume":0.3149999976158142},{"timestamp":1742358000000,"open":1089,"high":1089.3,"low":1086,"close":1089,"volume":0.6930000185966492},{"timestamp":1742358060000,"open":1089.2,"high":1089.4,"low":1086.5,"close":1086.6,"volume":0.7139999866485596},{"timestamp":1742358120000,"open":1086.6,"high":1089.5,"low":1086.5,"close":1086.6,"volume":0.5249999761581421},{"timestamp":1742358180000,"open":1086.5,"high":1090,"low":1086.5,"close":1089.4,"volume":0.7770000100135803},{"timestamp":1742358240000,"open":1087,"high":1089.6,"low":1086.5,"close":1089,"volume":0.6930000185966492},{"timestamp":1742358300000,"open":1089.5,"high":1089.5,"low":1089,"close":1089.5,"volume":0.1889999955892563},{"timestamp":1742358360000,"open":1089.3,"high":1089.5,"low":1086.5,"close":1089,"volume":0.609000027179718},{"timestamp":1742358420000,"open":1089,"high":1089.1,"low":1086.5,"close":1086.5,"volume":0.609000027179718},{"timestamp":1742358480000,"open":1087.8,"high":1087.8,"low":1087.3,"close":1087.6,"volume":0.39899998903274536},{"timestamp":1742358540000,"open":1087.5,"high":1087.7,"low":1087.5,"close":1087.7,"volume":0.1679999977350235},{"timestamp":1742358600000,"open":1087.7,"high":1087.7,"low":1087.4,"close":1087.6,"volume":0.39899998903274536},{"timestamp":1742358660000,"open":1087.5,"high":1087.7,"low":1087.4,"close":1087.5,"volume":0.609000027179718},{"timestamp":1742358720000,"open":1087.4,"high":1087.6,"low":1087.4,"close":1087.5,"volume":0.1889999955892563},{"timestamp":1742358780000,"open":1087.5,"high":1088,"low":1087.4,"close":1087.6,"volume":0.5565000176429749},{"timestamp":1742358840000,"open":1087.6,"high":1088,"low":1087.3,"close":1087.3,"volume":0.23100000619888306},{"timestamp":1742358900000,"open":1084.6,"high":1087.8,"low":1084,"close":1087.4,"volume":0.902999997138977},{"timestamp":1742358960000,"open":1087.6,"high":1087.8,"low":1084.5,"close":1087.5,"volume":0.8820000290870667},{"timestamp":1742359020000,"open":1087.7,"high":1087.9,"low":1084.5,"close":1085,"volume":0.7350000143051147},{"timestamp":1742359080000,"open":1087.6,"high":1088,"low":1085,"close":1087.9,"volume":0.6930000185966492},{"timestamp":1742359140000,"open":1085.1,"high":1088,"low":1085,"close":1087.5,"volume":0.8190000057220459},{"timestamp":1742359200000,"open":1087.5,"high":1087.9,"low":1087.5,"close":1087.6,"volume":0.5249999761581421},{"timestamp":1742359260000,"open":1087.6,"high":1088.1,"low":1087.4,"close":1087.5,"volume":0.7559999823570251},{"timestamp":1742359320000,"open":1087.5,"high":1087.9,"low":1085,"close":1087.6,"volume":0.5460000038146973},{"timestamp":1742359380000,"open":1087.8,"high":1087.9,"low":1087.8,"close":1087.8,"volume":0.1889999955892563},{"timestamp":1742359440000,"open":1087.9,"high":1088,"low":1085,"close":1085,"volume":0.4830000102519989},{"timestamp":1742359500000,"open":1085,"high":1088.4,"low":1085,"close":1088,"volume":0.9660000205039978},{"timestamp":1742359560000,"open":1088.1,"high":1088.1,"low":1085,"close":1087.6,"volume":0.25200000405311584},{"timestamp":1742359620000,"open":1087.9,"high":1088.1,"low":1087.8,"close":1088.1,"volume":0.3779999911785126},{"timestamp":1742359680000,"open":1088.1,"high":1088.1,"low":1087.4,"close":1087.4,"volume":0.5879999995231628},{"timestamp":1742359740000,"open":1087.5,"high":1087.6,"low":1084.1,"close":1087.2,"volume":0.335999995470047},{"timestamp":1742359800000,"open":1087.2,"high":1087.3,"low":1084.5,"close":1087,"volume":0.4830000102519989},{"timestamp":1742359860000,"open":1084.5,"high":1087,"low":1084.5,"close":1087,"volume":0.609000027179718},{"timestamp":1742359920000,"open":1084.6,"high":1086.8,"low":1084.5,"close":1084.5,"volume":0.39899998903274536},{"timestamp":1742359980000,"open":1086.8,"high":1086.9,"low":1084.5,"close":1086.6,"volume":0.7559999823570251},{"timestamp":1742360040000,"open":1086.8,"high":1086.8,"low":1086.3,"close":1086.5,"volume":0.8610000014305115},{"timestamp":1742360100000,"open":1086.4,"high":1086.6,"low":1083.5,"close":1083.5,"volume":0.8399999737739563},{"timestamp":1742360160000,"open":1086.4,"high":1086.4,"low":1083.5,"close":1086.1,"volume":0.8084999918937683},{"timestamp":1742360220000,"open":1086.1,"high":1087,"low":1085.9,"close":1086.8,"volume":1.0709999799728394},{"timestamp":1742360280000,"open":1086.5,"high":1087.2,"low":1084,"close":1087.1,"volume":0.5879999995231628},{"timestamp":1742360340000,"open":1087.2,"high":1087.2,"low":1084,"close":1084.1,"volume":0.7350000143051147},{"timestamp":1742360400000,"open":1086.9,"high":1087.5,"low":1084,"close":1086.8,"volume":0.902999997138977},{"timestamp":1742360460000,"open":1084,"high":1086.9,"low":1084,"close":1086.9,"volume":0.12600000202655792},{"timestamp":1742360520000,"open":1086.9,"high":1086.9,"low":1084,"close":1086.5,"volume":0.5249999761581421},{"timestamp":1742360580000,"open":1086.5,"high":1086.8,"low":1086.5,"close":1086.6,"volume":0.5249999761581421},{"timestamp":1742360640000,"open":1086.8,"high":1087,"low":1084,"close":1086.8,"volume":0.7770000100135803},{"timestamp":1742360700000,"open":1084,"high":1086.8,"low":1084,"close":1084,"volume":0.3779999911785126},{"timestamp":1742360760000,"open":1084.1,"high":1086.9,"low":1084,"close":1086.5,"volume":0.4620000123977661},{"timestamp":1742360820000,"open":1086.5,"high":1087,"low":1086.3,"close":1086.8,"volume":0.7139999866485596},{"timestamp":1742360880000,"open":1086.9,"high":1086.9,"low":1084,"close":1086.7,"volume":0.3569999933242798},{"timestamp":1742360940000,"open":1086.5,"high":1086.9,"low":1086.5,"close":1086.9,"volume":0.5074999928474426},{"timestamp":1742361000000,"open":1086.6,"high":1087.2,"low":1084,"close":1087,"volume":0.5669999718666077},{"timestamp":1742361060000,"open":1087.2,"high":1087.2,"low":1084.1,"close":1084.1,"volume":0.6930000185966492},{"timestamp":1742361120000,"open":1087,"high":1087.5,"low":1086.8,"close":1087.4,"volume":0.8190000057220459},{"timestamp":1742361180000,"open":1087.3,"high":1087.9,"low":1086.9,"close":1087.9,"volume":0.5249999761581421},{"timestamp":1742361240000,"open":1087.9,"high":1088.1,"low":1087.8,"close":1087.9,"volume":0.3779999911785126},{"timestamp":1742361300000,"open":1087.9,"high":1088.2,"low":1087.8,"close":1088,"volume":0.4410000145435333},{"timestamp":1742361360000,"open":1088.2,"high":1089,"low":1088.1,"close":1088.9,"volume":0.7979999780654907},{"timestamp":1742361420000,"open":1089,"high":1089.9,"low":1088.1,"close":1088.1,"volume":0.9240000247955322},{"timestamp":1742361480000,"open":1089.9,"high":1090.2,"low":1087,"close":1087.1,"volume":0.4620000123977661},{"timestamp":1742361540000,"open":1087,"high":1089.7,"low":1087,"close":1087.1,"volume":0.902999997138977},{"timestamp":1742361600000,"open":1089.3,"high":1089.6,"low":1087,"close":1089.4,"volume":0.7979999780654907},{"timestamp":1742361660000,"open":1089.4,"high":1089.9,"low":1087,"close":1089.9,"volume":0.8610000014305115},{"timestamp":1742361720000,"open":1087.1,"high":1090,"low":1087,"close":1087.1,"volume":0.5460000038146973},{"timestamp":1742361780000,"open":1087,"high":1089.6,"low":1087,"close":1087.1,"volume":0.5669999718666077},{"timestamp":1742361840000,"open":1089.3,"high":1089.9,"low":1087,"close":1087,"volume":0.6194999814033508},{"timestamp":1742361900000,"open":1087.1,"high":1090.5,"low":1087.1,"close":1090.5,"volume":0.9869999885559082},{"timestamp":1742361960000,"open":1087.5,"high":1090.4,"low":1087.5,"close":1087.6,"volume":0.6510000228881836},{"timestamp":1742362020000,"open":1087.5,"high":1090.9,"low":1087.5,"close":1090.5,"volume":0.39899998903274536},{"timestamp":1742362080000,"open":1090.6,"high":1090.7,"low":1090.5,"close":1090.7,"volume":0.1889999955892563},{"timestamp":1742362140000,"open":1090.7,"high":1090.8,"low":1090.5,"close":1090.6,"volume":0.27300000190734863},{"timestamp":1742362200000,"open":1090.4,"high":1091.1,"low":1088,"close":1088,"volume":0.7139999866485596},{"timestamp":1742362260000,"open":1088,"high":1091,"low":1088,"close":1091,"volume":0.4830000102519989},{"timestamp":1742362320000,"open":1091,"high":1091.2,"low":1090.9,"close":1091.2,"volume":0.08399999886751175},{"timestamp":1742362380000,"open":1091.1,"high":1091.1,"low":1088,"close":1090.9,"volume":0.7559999823570251},{"timestamp":1742362440000,"open":1091.2,"high":1091.4,"low":1088,"close":1090.9,"volume":0.5460000038146973},{"timestamp":1742362500000,"open":1090.5,"high":1090.5,"low":1087,"close":1090.1,"volume":0.7350000143051147},{"timestamp":1742362560000,"open":1089.9,"high":1090.1,"low":1087,"close":1087,"volume":0.609000027179718},{"timestamp":1742362620000,"open":1087,"high":1090.1,"low":1087,"close":1089.9,"volume":0.902999997138977},{"timestamp":1742362680000,"open":1090,"high":1090.1,"low":1087,"close":1087,"volume":0.5249999761581421},{"timestamp":1742362740000,"open":1087,"high":1089.9,"low":1087,"close":1089.7,"volume":0.4410000145435333},{"timestamp":1742362800000,"open":1089.7,"high":1089.7,"low":1087,"close":1089.3,"volume":0.8610000014305115},{"timestamp":1742362860000,"open":1089.1,"high":1089.4,"low":1086,"close":1088.9,"volume":0.7350000143051147},{"timestamp":1742362920000,"open":1086,"high":1089.1,"low":1086,"close":1089.1,"volume":0.1679999977350235},{"timestamp":1742362980000,"open":1089,"high":1089,"low":1086,"close":1089,"volume":0.6299999952316284},{"timestamp":1742363040000,"open":1089.1,"high":1089.7,"low":1088.9,"close":1089.4,"volume":0.40950000286102295},{"timestamp":1742363100000,"open":1089.5,"high":1089.6,"low":1086.5,"close":1086.5,"volume":0.9240000247955322},{"timestamp":1742363160000,"open":1089.1,"high":1089.3,"low":1088.9,"close":1089.1,"volume":0.5040000081062317},{"timestamp":1742363220000,"open":1086.6,"high":1089.2,"low":1086.1,"close":1086.1,"volume":0.335999995470047},{"timestamp":1742363280000,"open":1086,"high":1089.1,"low":1086,"close":1088.6,"volume":0.9240000247955322},{"timestamp":1742363340000,"open":1088.5,"high":1088.7,"low":1085.1,"close":1087.9,"volume":0.671999990940094},{"timestamp":1742363400000,"open":1088,"high":1088.4,"low":1085,"close":1088.1,"volume":0.671999990940094},{"timestamp":1742363460000,"open":1088.2,"high":1088.4,"low":1088.1,"close":1088.2,"volume":0.3149999976158142},{"timestamp":1742363520000,"open":1088.1,"high":1088.5,"low":1085.5,"close":1088.3,"volume":0.902999997138977},{"timestamp":1742363580000,"open":1088.1,"high":1088.1,"low":1085.5,"close":1087.8,"volume":0.6299999952316284},{"timestamp":1742363640000,"open":1087.9,"high":1088,"low":1085.5,"close":1085.6,"volume":0.3779999911785126},{"timestamp":1742363700000,"open":1085.5,"high":1088.5,"low":1085.5,"close":1088,"volume":0.7770000100135803},{"timestamp":1742363760000,"open":1088,"high":1088.5,"low":1085.5,"close":1088.3,"volume":0.7979999780654907},{"timestamp":1742363820000,"open":1088.4,"high":1088.5,"low":1085,"close":1088.2,"volume":0.5249999761581421},{"timestamp":1742363880000,"open":1088.3,"high":1088.5,"low":1088.1,"close":1088.2,"volume":0.5669999718666077}]