[{"timestamp":1742342400000,"open":2107.6,"high":2107.6,"low":2092.6,"close":2100.9,"volume":0.9287999868392944},{"timestamp":1742342460000,"open":2095.7,"high":2102.9,"low":2095.6,"close":2099.7,"volume":0.5616000294685364},{"timestamp":1742342520000,"open":2099.6,"high":2099.7,"low":2095.6,"close":2096.1,"volume":0.35100001096725464},{"timestamp":1742342580000,"open":2098.8,"high":2098.8,"low":2094.7,"close":2098,"volume":0.9017999768257141},{"timestamp":1742342640000,"open":2098,"high":2099,"low":2095.1,"close":2097.9,"volume":0.3779999911785126},{"timestamp":1742342700000,"open":2098,"high":2100.5,"low":2096.1,"close":2096.7,"volume":0.4968000054359436},{"timestamp":1742342760000,"open":2099.4,"high":2101.4,"low":2097.1,"close":2101.4,"volume":0.30239999294281006},{"timestamp":1742342820000,"open":2097.2,"high":2104.1,"low":2097.1,"close":2101,"volume":0.20520000159740448},{"timestamp":1742342880000,"open":2103,"high":2103.5,"low":2099.6,"close":2100.1,"volume":0.5723999738693237},{"timestamp":1742342940000,"open":2100.1,"high":2103.9,"low":2100.1,"close":2100.6,"volume":0.4968000054359436},{"timestamp":1742343000000,"open":2103.5,"high":2106.9,"low":2100.6,"close":2104.2,"volume":0.5184000134468079},{"timestamp":1742343060000,"open":2104.1,"high":2111.1,"low":2104.1,"close":2110.9,"volume":0.7883999943733215},{"timestamp":1742343120000,"open":2107.1,"high":2113.6,"low":2107.1,"close":2113.1,"volume":0.6912000179290771},{"timestamp":1742343180000,"open":2110.1,"high":2113,"low":2105.6,"close":2108.4,"volume":0.8550000190734863},{"timestamp":1742343240000,"open":2108.4,"high":2108.4,"low":2104.1,"close":2104.7,"volume":0.4320000112056732},{"timestamp":1742343300000,"open":2103.1,"high":2107.5,"low":2103.1,"close":2103.7,"volume":0.6155999898910522},{"timestamp":1742343360000,"open":2105.9,"high":2106.5,"low":2103.6,"close":2105.3,"volume":0.7343999743461609},{"timestamp":1742343420000,"open":2105.9,"high":2106.2,"low":2103.8,"close":2103.8,"volume":0.27000001072883606},{"timestamp":1742343480000,"open":2104,"high":2104,"low":2099.9,"close":2100,"volume":0.4212000072002411},{"timestamp":1742343540000,"open":2100.1,"high":2100.5,"low":2097.2,"close":2098.1,"volume":0.3131999969482422},{"timestamp":1742343600000,"open":2096.8,"high":2099.2,"low":2096.1,"close":2096.6,"volume":0.3564000129699707},{"timestamp":1742343660000,"open":2096.7,"high":2100.7,"low":2096.7,"close":2098.1,"volume":0.5616000294685364},{"timestamp":1742343720000,"open":2094.7,"high":2100,"low":2092.1,"close":2100,"volume":0.3456000089645386},{"timestamp":1742343780000,"open":2100.3,"high":2100.6,"low":2098.9,"close":2100.6,"volume":0.1728000044822693},{"timestamp":1742343840000,"open":2099,"high":2100,"low":2097.2,"close":2098.9,"volume":0.44279998540878296},{"timestamp":1742343900000,"open":2098.8,"high":2098.9,"low":2096.1,"close":2097.9,"volume":0.47519999742507935},{"timestamp":1742343960000,"open":2097.9,"high":2099.8,"low":2095.7,"close":2096.6,"volume":0.5562000274658203},{"timestamp":1742344020000,"open":2099.4,"high":2099.8,"low":2095.1,"close":2098.5,"volume":0.7128000259399414},{"timestamp":1742344080000,"open":2097.9,"high":2098.7,"low":2094.7,"close":2097.3,"volume":0.6371999979019165},{"timestamp":1742344140000,"open":2097.5,"high":2098,"low":2094.6,"close":2094.6,"volume":0.6480000019073486},{"timestamp":1742344200000,"open":2094.7,"high":2095.9,"low":2093.8,"close":2093.8,"volume":0.6263999938964844},{"timestamp":1742344260000,"open":2094.2,"high":2095.8,"low":2094.2,"close":2095.5,"volume":0.4968000054359436},{"timestamp":1742344320000,"open":2095.9,"high":2096.9,"low":2093.6,"close":2094.2,"volume":0.4320000112056732},{"timestamp":1742344380000,"open":2096.8,"high":2097.3,"low":2093.6,"close":2093.6,"volume":0.5076000094413757},{"timestamp":1742344440000,"open":2093.7,"high":2097,"low":2093.6,"close":2097,"volume":0.47519999742507935},{"timestamp":1742344500000,"open":2096.6,"high":2101.1,"low":2096.6,"close":2100.5,"volume":0.6263999938964844},{"timestamp":1742344560000,"open":2100.6,"high":2102.6,"low":2098.1,"close":2102.3,"volume":0.593999981880188},{"timestamp":1742344620000,"open":2102.4,"high":2106,"low":2102.3,"close":2106,"volume":0.47519999742507935},{"timestamp":1742344680000,"open":2106.3,"high":2106.9,"low":2102.2,"close":2105.5,"volume":0.4715999960899353},{"timestamp":1742344740000,"open":2105.4,"high":2106.1,"low":2101.6,"close":2101.7,"volume":0.4968000054359436},{"timestamp":1742344800000,"open":2104.4,"high":2105.1,"low":2101.6,"close":2105,"volume":0.5508000254631042},{"timestamp":1742344860000,"open":2103.3,"high":2104.1,"low":2101.6,"close":2101.6,"volume":0.4212000072002411},{"timestamp":1742344920000,"open":2102.8,"high":2105.5,"low":2100.6,"close":2105.5,"volume":0.5777999758720398},{"timestamp":1742344980000,"open":2103.1,"high":2105.5,"low":2102.1,"close":2105.5,"volume":0.3887999951839447},{"timestamp":1742345040000,"open":2105.5,"high":2106,"low":2102.6,"close":2102.6,"volume":0.5184000134468079},{"timestamp":1742345100000,"open":2102.7,"high":2105.5,"low":2101.1,"close":2104.1,"volume":0.7020000219345093},{"timestamp":1742345160000,"open":2104.2,"high":2104.9,"low":2101.1,"close":2103.9,"volume":0.4968000054359436},{"timestamp":1742345220000,"open":2103.9,"high":2104.4,"low":2101.1,"close":2101.2,"volume":0.5184000134468079},{"timestamp":1742345280000,"open":2101.2,"high":2102.4,"low":2099.1,"close":2101.5,"volume":0.44279998540878296},{"timestamp":1742345340000,"open":2101.9,"high":2101.9,"low":2098.1,"close":2098.1,"volume":0.7235999703407288},{"timestamp":1742345400000,"open":2098.1,"high":2103,"low":2098.1,"close":2099.6,"volume":0.3240000009536743},{"timestamp":1742345460000,"open":2099.7,"high":2103.9,"low":2099.6,"close":2103.5,"volume":0.36719998717308044},{"timestamp":1742345520000,"open":2103.5,"high":2104,"low":2100.6,"close":2100.7,"volume":0.4968000054359436},{"timestamp":1742345580000,"open":2100.7,"high":2102.6,"low":2099.1,"close":2101.9,"volume":0.6371999979019165},{"timestamp":1742345640000,"open":2099.6,"high":2102.9,"low":2099.6,"close":2101.9,"volume":0.6263999938964844},{"timestamp":1742345700000,"open":2102.3,"high":2103.7,"low":2100.6,"close":2102.8,"volume":0.44279998540878296},{"timestamp":1742345760000,"open":2103.7,"high":2104,"low":2103.3,"close":2103.8,"volume":0.15839999914169312},{"timestamp":1742345820000,"open":2103.9,"high":2103.9,"low":2100.7,"close":2102.5,"volume":0.5831999778747559},{"timestamp":1742345880000,"open":2100.1,"high":2104,"low":2100.1,"close":2103.5,"volume":0.6209999918937683},{"timestamp":1742345940000,"open":2103.5,"high":2105,"low":2102.1,"close":2102.2,"volume":0.44279998540878296},{"timestamp":1742346000000,"open":2102.2,"high":2108.6,"low":2102.1,"close":2106,"volume":0.4535999894142151},{"timestamp":1742346060000,"open":2106.4,"high":2109,"low":2105.9,"close":2106.1,"volume":0.5616000294685364},{"timestamp":1742346120000,"open":2108.4,"high":2108.7,"low":2105.1,"close":2105.1,"volume":0.5076000094413757},{"timestamp":1742346180000,"open":2105.9,"high":2108.1,"low":2105.1,"close":2107.9,"volume":0.5831999778747559},{"timestamp":1742346240000,"open":2107.9,"high":2108.2,"low":2105.1,"close":2108.2,"volume":0.33480000495910645},{"timestamp":1742346300000,"open":2108.4,"high":2109.4,"low":2108.1,"close":2108.1,"volume":0.4968000054359436},{"timestamp":1742346360000,"open":2108.1,"high":2111.5,"low":2108.1,"close":2110,"volume":0.5184000134468079},{"timestamp":1742346420000,"open":2111.5,"high":2111.7,"low":2107.6,"close":2109.4,"volume":0.5184000134468079},{"timestamp":1742346480000,"open":2109.4,"high":2109.4,"low":2106.2,"close":2106.9,"volume":0.3887999951839447},{"timestamp":1742346540000,"open":2107,"high":2107.2,"low":2105,"close":2106.1,"volume":0.3240000009536743},{"timestamp":1742346600000,"open":2106.2,"high":2106.5,"low":2105.8,"close":2106.5,"volume":0.36719998717308044},{"timestamp":1742346660000,"open":2106.7,"high":2107.1,"low":2105.9,"close":2106.9,"volume":0.4968000054359436},{"timestamp":1742346720000,"open":2106.4,"high":2106.7,"low":2103.6,"close":2106.5,"volume":0.33480000495910645},{"timestamp":1742346780000,"open":2103.6,"high":2107,"low":2103.6,"close":2104.2,"volume":0.4535999894142151},{"timestamp":1742346840000,"open":2104.1,"high":2107.6,"low":2104.1,"close":2104.7,"volume":0.415800005197525},{"timestamp":1742346900000,"open":2107.5,"high":2108.5,"low":2104.6,"close":2108.5,"volume":0.3240000009536743},{"timestamp":1742346960000,"open":2107.6,"high":2108.6,"low":2107.4,"close":2108,"volume":0.2808000147342682},{"timestamp":1742347020000,"open":2107.9,"high":2108.2,"low":2105.1,"close":2105.1,"volume":0.47519999742507935},{"timestamp":1742347080000,"open":2108,"high":2108.5,"low":2105.1,"close":2108.1,"volume":0.5831999778747559},{"timestamp":1742347140000,"open":2108.3,"high":2108.5,"low":2107.9,"close":2108.1,"volume":0.3456000089645386},{"timestamp":1742347200000,"open":2108.1,"high":2110.1,"low":2106.1,"close":2109.9,"volume":0.2808000147342682},{"timestamp":1742347260000,"open":2109.7,"high":2109.7,"low":2106.1,"close":2109,"volume":0.5616000294685364},{"timestamp":1742347320000,"open":2109.4,"high":2110,"low":2106.2,"close":2106.7,"volume":0.5616000294685364},{"timestamp":1742347380000,"open":2106.7,"high":2109.5,"low":2106.6,"close":2109.5,"volume":0.3564000129699707},{"timestamp":1742347440000,"open":2109.1,"high":2109.2,"low":2106.1,"close":2106.2,"volume":0.6155999898910522},{"timestamp":1742347500000,"open":2106.1,"high":2107,"low":2103.6,"close":2104.2,"volume":0.5184000134468079},{"timestamp":1742347560000,"open":2104.1,"high":2107,"low":2103.7,"close":2106.4,"volume":0.5076000094413757},{"timestamp":1742347620000,"open":2106.5,"high":2106.5,"low":2103.1,"close":2105.9,"volume":0.3779999911785126},{"timestamp":1742347680000,"open":2103.2,"high":2107.6,"low":2103.2,"close":2106.4,"volume":0.414000004529953},{"timestamp":1742347740000,"open":2106.5,"high":2107.1,"low":2104.1,"close":2104.1,"volume":0.19439999759197235},{"timestamp":1742347800000,"open":2107,"high":2107.1,"low":2103.6,"close":2103.7,"volume":0.36719998717308044},{"timestamp":1742347860000,"open":2103.7,"high":2106.5,"low":2103.6,"close":2106.1,"volume":0.33480000495910645},{"timestamp":1742347920000,"open":2106.1,"high":2106.5,"low":2106.1,"close":2106.2,"volume":0.18359999358654022},{"timestamp":1742347980000,"open":2106.1,"high":2106.6,"low":2103.1,"close":2104.9,"volume":0.5508000254631042},{"timestamp":1742348040000,"open":2104.6,"high":2105.6,"low":2104.6,"close":2104.9,"volume":0.2484000027179718},{"timestamp":1742348100000,"open":2105.6,"high":2106.5,"low":2102.6,"close":2106.1,"volume":0.593999981880188},{"timestamp":1742348160000,"open":2106.4,"high":2106.9,"low":2104.1,"close":2106,"volume":0.39959999918937683},{"timestamp":1742348220000,"open":2106.4,"high":2106.5,"low":2103.1,"close":2105.6,"volume":0.39959999918937683},{"timestamp":1742348280000,"open":2106,"high":2106.7,"low":2105.5,"close":2105.5,"volume":0.5076000094413757},{"timestamp":1742348340000,"open":2105.6,"high":2106.9,"low":2103.1,"close":2103.1,"volume":0.36719998717308044},{"timestamp":1742348400000,"open":2103.1,"high":2104.7,"low":2103.1,"close":2104.6,"volume":0.2808000147342682},{"timestamp":1742348460000,"open":2104.7,"high":2106,"low":2104.6,"close":2105.7,"volume":0.30239999294281006},{"timestamp":1742348520000,"open":2105.7,"high":2106.5,"low":2103.6,"close":2106,"volume":0.5616000294685364},{"timestamp":1742348580000,"open":2106.4,"high":2106.4,"low":2103.1,"close":2106,"volume":0.36719998717308044},{"timestamp":1742348640000,"open":2106.1,"high":2107.5,"low":2106,"close":2106.9,"volume":0.33480000495910645},{"timestamp":1742348700000,"open":2106.9,"high":2108.5,"low":2105.6,"close":2105.6,"volume":0.36719998717308044},{"timestamp":1742348760000,"open":2105.6,"high":2106.9,"low":2101.6,"close":2101.7,"volume":0.4860000014305115},{"timestamp":1742348820000,"open":2101.7,"high":2104.4,"low":2101.7,"close":2103.1,"volume":0.5723999738693237},{"timestamp":1742348880000,"open":2103,"high":2104.4,"low":2103,"close":2104.4,"volume":0.4320000112056732},{"timestamp":1742348940000,"open":2104.1,"high":2104.4,"low":2101.1,"close":2101.2,"volume":0.3131999969482422},{"timestamp":1742349000000,"open":2101.2,"high":2104.5,"low":2100.1,"close":2103.5,"volume":0.4860000014305115},{"timestamp":1742349060000,"open":2104,"high":2104.2,"low":2103.4,"close":2103.5,"volume":0.33480000495910645},{"timestamp":1742349120000,"open":2104,"high":2104.3,"low":2101.1,"close":2103,"volume":0.4212000072002411},{"timestamp":1742349180000,"open":2103,"high":2103.5,"low":2102.8,"close":2103,"volume":0.3456000089645386},{"timestamp":1742349240000,"open":2103,"high":2103,"low":2100.2,"close":2100.2,"volume":0.23759999871253967},{"timestamp":1742349300000,"open":2100.1,"high":2102,"low":2099.6,"close":2101.9,"volume":0.3564000129699707},{"timestamp":1742349360000,"open":2099.7,"high":2102.7,"low":2098.1,"close":2101,"volume":0.49140000343322754},{"timestamp":1742349420000,"open":2101,"high":2101.6,"low":2098.6,"close":2101.5,"volume":0.675000011920929},{"timestamp":1742349480000,"open":2098.6,"high":2103.4,"low":2098.6,"close":2103.4,"volume":0.30239999294281006},{"timestamp":1742349540000,"open":2103.4,"high":2103.5,"low":2100.6,"close":2100.7,"volume":0.25920000672340393},{"timestamp":1742349600000,"open":2100.6,"high":2105.9,"low":2100.6,"close":2105.5,"volume":0.593999981880188},{"timestamp":1742349660000,"open":2105.5,"high":2108,"low":2104.2,"close":2108,"volume":0.39959999918937683},{"timestamp":1742349720000,"open":2107.9,"high":2108,"low":2107.4,"close":2107.4,"volume":0.30239999294281006},{"timestamp":1742349780000,"open":2107.5,"high":2107.6,"low":2107.4,"close":2107.6,"volume":0.1728000044822693},{"timestamp":1742349840000,"open":2107.1,"high":2107.1,"low":2103.6,"close":2103.6,"volume":0.18359999358654022},{"timestamp":1742349900000,"open":2106.5,"high":2107.1,"low":2103.6,"close":2104.2,"volume":0.44279998540878296},{"timestamp":1742349960000,"open":2104.2,"high":2107.5,"low":2104.1,"close":2104.2,"volume":0.41040000319480896},{"timestamp":1742350020000,"open":2104.2,"high":2109.5,"low":2104.1,"close":2109.4,"volume":0.47519999742507935},{"timestamp":1742350080000,"open":2109.6,"high":2110.5,"low":2105.6,"close":2109.4,"volume":0.47519999742507935},{"timestamp":1742350140000,"open":2109.4,"high":2110.1,"low":2106.1,"close":2106.2,"volume":0.41040000319480896},{"timestamp":1742350200000,"open":2106.1,"high":2109.1,"low":2106.1,"close":2109.1,"volume":0.3887999951839447},{"timestamp":1742350260000,"open":2108.9,"high":2109.4,"low":2105.6,"close":2105.7,"volume":0.3887999951839447},{"timestamp":1742350320000,"open":2105.6,"high":2109,"low":2105.6,"close":2105.7,"volume":0.3456000089645386},{"timestamp":1742350380000,"open":2107.1,"high":2108.1,"low":2105.1,"close":2105.2,"volume":0.47519999742507935},{"timestamp":1742350440000,"open":2107.9,"high":2108,"low":2104.6,"close":2106.8,"volume":0.44279998540878296},{"timestamp":1742350500000,"open":2106.9,"high":2107.6,"low":2104.6,"close":2104.7,"volume":0.4320000112056732},{"timestamp":1742350560000,"open":2104.7,"high":2107.1,"low":2104.6,"close":2104.7,"volume":0.4643999934196472},{"timestamp":1742350620000,"open":2104.1,"high":2107,"low":2103.6,"close":2103.7,"volume":0.4535999894142151},{"timestamp":1742350680000,"open":2106.4,"high":2106.5,"low":2103.6,"close":2103.6,"volume":0.4212000072002411},{"timestamp":1742350740000,"open":2103.7,"high":2106.3,"low":2103.6,"close":2105.4,"volume":0.4968000054359436},{"timestamp":1742350800000,"open":2105.3,"high":2106,"low":2103.6,"close":2103.7,"volume":0.3131999969482422},{"timestamp":1742350860000,"open":2103.7,"high":2106.1,"low":2103.6,"close":2105.9,"volume":0.33480000495910645},{"timestamp":1742350920000,"open":2105.9,"high":2106.4,"low":2104.8,"close":2104.8,"volume":0.29159998893737793},{"timestamp":1742350980000,"open":2104.9,"high":2106,"low":2104.8,"close":2104.9,"volume":0.23759999871253967},{"timestamp":1742351040000,"open":2104.9,"high":2106,"low":2104.8,"close":2104.9,"volume":0.4320000112056732},{"timestamp":1742351100000,"open":2104.8,"high":2108,"low":2104.8,"close":2107.9,"volume":0.4643999934196472},{"timestamp":1742351160000,"open":2107.9,"high":2109.2,"low":2105.4,"close":2108.8,"volume":0.29159998893737793},{"timestamp":1742351220000,"open":2108.9,"high":2108.9,"low":2105.6,"close":2108.2,"volume":0.5616000294685364},{"timestamp":1742351280000,"open":2108,"high":2109.1,"low":2107.8,"close":2109,"volume":0.52920001745224},{"timestamp":1742351340000,"open":2108.1,"high":2109.2,"low":2108,"close":2109,"volume":0.44279998540878296},{"timestamp":1742355000000,"open":2105.1,"high":2107.1,"low":2102.1,"close":2102.2,"volume":0.5184000134468079},{"timestamp":1742355060000,"open":2105,"high":2106.6,"low":2102.7,"close":2106.6,"volume":0.5723999738693237},{"timestamp":1742355120000,"open":2107,"high":2108.1,"low":2106.9,"close":2108,"volume":0.41040000319480896},{"timestamp":1742355180000,"open":2107,"high":2108.5,"low":2105.1,"close":2105.2,"volume":0.4860000014305115},{"timestamp":1742355240000,"open":2107.9,"high":2108.5,"low":2105.1,"close":2107.8,"volume":0.4535999894142151},{"timestamp":1742355300000,"open":2107.9,"high":2108,"low":2104.1,"close":2105.9,"volume":0.5616000294685364},{"timestamp":1742355360000,"open":2104.2,"high":2105.7,"low":2104.1,"close":2104.2,"volume":0.4968000054359436},{"timestamp":1742355420000,"open":2104.2,"high":2105.1,"low":2104.1,"close":2104.1,"volume":0.30239999294281006},{"timestamp":1742355480000,"open":2104.2,"high":2105.2,"low":2104.1,"close":2104.2,"volume":0.5885999798774719},{"timestamp":1742355540000,"open":2104.1,"high":2104.9,"low":2104.1,"close":2104.2,"volume":0.15119999647140503},{"timestamp":1742355600000,"open":2104.2,"high":2106.7,"low":2104.1,"close":2106.7,"volume":0.36719998717308044},{"timestamp":1742355660000,"open":2107.1,"high":2108.1,"low":2105.1,"close":2105.6,"volume":0.31859999895095825},{"timestamp":1742355720000,"open":2105.6,"high":2108,"low":2105.6,"close":2107.9,"volume":0.2484000027179718},{"timestamp":1742355780000,"open":2105.7,"high":2108,"low":2105.6,"close":2107.4,"volume":0.2808000147342682},{"timestamp":1742355840000,"open":2105.7,"high":2107.5,"low":2105.6,"close":2105.7,"volume":0.4968000054359436},{"timestamp":1742355900000,"open":2105.6,"high":2105.7,"low":2105.6,"close":2105.6,"volume":0.27000001072883606},{"timestamp":1742355960000,"open":2105.7,"high":2108,"low":2105.6,"close":2108,"volume":0.29159998893737793},{"timestamp":1742356020000,"open":2107.9,"high":2108.6,"low":2105.6,"close":2108.4,"volume":0.7667999863624573},{"timestamp":1742356080000,"open":2108.5,"high":2108.5,"low":2105.6,"close":2107.5,"volume":0.5616000294685364},{"timestamp":1742356140000,"open":2107.5,"high":2107.9,"low":2104.1,"close":2106.6,"volume":0.5076000094413757},{"timestamp":1742356200000,"open":2106.8,"high":2107.1,"low":2104.1,"close":2107.1,"volume":0.23759999871253967},{"timestamp":1742356260000,"open":2103.7,"high":2107,"low":2103.1,"close":2104.2,"volume":0.4212000072002411},{"timestamp":1742356320000,"open":2104.1,"high":2106.7,"low":2104.1,"close":2106.5,"volume":0.5400000214576721},{"timestamp":1742356380000,"open":2106.4,"high":2108,"low":2104.6,"close":2107.6,"volume":0.4374000132083893},{"timestamp":1742356440000,"open":2107.4,"high":2108,"low":2107.4,"close":2107.5,"volume":0.5076000094413757},{"timestamp":1742356500000,"open":2107.4,"high":2110.5,"low":2107.4,"close":2110.4,"volume":0.6047999858856201},{"timestamp":1742356560000,"open":2108.3,"high":2110.6,"low":2108.3,"close":2109.9,"volume":0.6263999938964844},{"timestamp":1742356620000,"open":2109.9,"high":2110.9,"low":2107.6,"close":2107.7,"volume":0.41040000319480896},{"timestamp":1742356680000,"open":2110.4,"high":2110.4,"low":2107.6,"close":2107.7,"volume":0.4860000014305115},{"timestamp":1742356740000,"open":2107.6,"high":2109.5,"low":2107.6,"close":2109.5,"volume":0.5184000134468079},{"timestamp":1742356800000,"open":2109.4,"high":2109.5,"low":2108.9,"close":2109,"volume":0.4320000112056732},{"timestamp":1742356860000,"open":2109.4,"high":2110,"low":2109.4,"close":2109.4,"volume":0.25920000672340393},{"timestamp":1742356920000,"open":2109.9,"high":2110.4,"low":2109.9,"close":2110,"volume":0.4805999994277954},{"timestamp":1742356980000,"open":2109.9,"high":2110.1,"low":2106.6,"close":2106.7,"volume":0.15119999647140503},{"timestamp":1742357040000,"open":2106.6,"high":2109,"low":2105.1,"close":2106.9,"volume":0.5364000201225281},{"timestamp":1742357100000,"open":2107,"high":2107.5,"low":2105.1,"close":2107.1,"volume":0.35280001163482666},{"timestamp":1742357160000,"open":2107,"high":2107.2,"low":2104.1,"close":2107,"volume":0.4212000072002411},{"timestamp":1742357220000,"open":2106.9,"high":2107.5,"low":2104.1,"close":2104.1,"volume":0.2808000147342682},{"timestamp":1742357280000,"open":2104.1,"high":2105.9,"low":2103.2,"close":2104.9,"volume":0.3779999911785126},{"timestamp":1742357340000,"open":2105.4,"high":2105.7,"low":2102.6,"close":2102.7,"volume":0.30239999294281006},{"timestamp":1742357400000,"open":2105.5,"high":2105.9,"low":2102.1,"close":2105.5,"volume":0.3456000089645386},{"timestamp":1742357460000,"open":2105.4,"high":2106,"low":2102.6,"close":2102.7,"volume":0.3564000129699707},{"timestamp":1742357520000,"open":2103.2,"high":2106.1,"low":2102.6,"close":2106,"volume":0.4212000072002411},{"timestamp":1742357580000,"open":2105.9,"high":2106.5,"low":2102.6,"close":2103.1,"volume":0.3240000009536743},{"timestamp":1742357640000,"open":2103.2,"high":2105.1,"low":2102.6,"close":2102.6,"volume":0.5454000234603882},{"timestamp":1742357700000,"open":2101.1,"high":2104,"low":2101.1,"close":2102.9,"volume":0.3564000129699707},{"timestamp":1742357760000,"open":2102.9,"high":2103.5,"low":2099.6,"close":2100.2,"volume":0.7343999743461609},{"timestamp":1742357820000,"open":2102.9,"high":2104,"low":2100.1,"close":2104,"volume":0.5616000294685364},{"timestamp":1742357880000,"open":2103.4,"high":2104,"low":2100.6,"close":2100.7,"volume":0.36719998717308044},{"timestamp":1742357940000,"open":2100.6,"high":2103.4,"low":2100.6,"close":2102.9,"volume":0.19439999759197235},{"timestamp":1742358000000,"open":2103,"high":2103.4,"low":2100.6,"close":2100.7,"volume":0.4968000054359436},{"timestamp":1742358060000,"open":2102.8,"high":2104,"low":2101.2,"close":2103.9,"volume":0.3564000129699707},{"timestamp":1742358120000,"open":2104.1,"high":2104.4,"low":2101.1,"close":2101.1,"volume":0.296999990940094},{"timestamp":1742358180000,"open":2103.8,"high":2104.4,"low":2101.1,"close":2103.8,"volume":0.3887999951839447},{"timestamp":1742358240000,"open":2104,"high":2104.4,"low":2101.2,"close":2101.2,"volume":0.3240000009536743},{"timestamp":1742358300000,"open":2103.9,"high":2107.6,"low":2101.1,"close":2107.4,"volume":0.5885999798774719},{"timestamp":1742358360000,"open":2107.6,"high":2108,"low":2104.1,"close":2105.2,"volume":0.47519999742507935},{"timestamp":1742358420000,"open":2105.2,"high":2108.4,"low":2104.6,"close":2108,"volume":0.4643999934196472},{"timestamp":1742358480000,"open":2108,"high":2109.2,"low":2105.1,"close":2105.1,"volume":0.47519999742507935},{"timestamp":1742358540000,"open":2105.1,"high":2107.9,"low":2104.6,"close":2104.7,"volume":0.4643999934196472},{"timestamp":1742358600000,"open":2107.3,"high":2107.6,"low":2104.1,"close":2104.1,"volume":0.3779999911785126},{"timestamp":1742358660000,"open":2104.2,"high":2107.2,"low":2104.1,"close":2106.4,"volume":0.3240000009536743},{"timestamp":1742358720000,"open":2106.4,"high":2107,"low":2103.6,"close":2103.7,"volume":0.3131999969482422},{"timestamp":1742358780000,"open":2103.6,"high":2107.2,"low":2103.6,"close":2106.5,"volume":0.3887999951839447},{"timestamp":1742358840000,"open":2106.6,"high":2107.1,"low":2104.1,"close":2106.4,"volume":0.3564000129699707},{"timestamp":1742358900000,"open":2106.5,"high":2107.9,"low":2104.6,"close":2104.6,"volume":0.47519999742507935},{"timestamp":1742358960000,"open":2107.4,"high":2108.2,"low":2104.6,"close":2108,"volume":0.5508000254631042},{"timestamp":1742359020000,"open":2108.1,"high":2108.3,"low":2105.1,"close":2107.4,"volume":0.39419999718666077},{"timestamp":1742359080000,"open":2105.1,"high":2107.6,"low":2104.6,"close":2105.2,"volume":0.3456000089645386},{"timestamp":1742359140000,"open":2105.2,"high":2108.3,"low":2105.1,"close":2107.9,"volume":0.3617999851703644},{"timestamp":1742359200000,"open":2106.6,"high":2108.4,"low":2106.6,"close":2108,"volume":0.5184000134468079},{"timestamp":1742359260000,"open":2108.3,"high":2108.5,"low":2105.1,"close":2105.1,"volume":0.30239999294281006},{"timestamp":1742359320000,"open":2105.2,"high":2108.1,"low":2105.1,"close":2107.5,"volume":0.39959999918937683},{"timestamp":1742359380000,"open":2107.8,"high":2108.4,"low":2107.5,"close":2108.4,"volume":0.4860000014305115},{"timestamp":1742359440000,"open":2108,"high":2109,"low":2107.9,"close":2108.9,"volume":0.30239999294281006},{"timestamp":1742359500000,"open":2108.9,"high":2109,"low":2106.2,"close":2106.2,"volume":0.3887999951839447},{"timestamp":1742359560000,"open":2108.9,"high":2110.1,"low":2106.1,"close":2109.9,"volume":0.39419999718666077},{"timestamp":1742359620000,"open":2109.4,"high":2110.4,"low":2108.9,"close":2110.4,"volume":0.4320000112056732},{"timestamp":1742359680000,"open":2110,"high":2110.6,"low":2110,"close":2110.1,"volume":0.23759999871253967},{"timestamp":1742359740000,"open":2110.4,"high":2110.5,"low":2108.9,"close":2108.9,"volume":0.33480000495910645},{"timestamp":1742359800000,"open":2108.9,"high":2109.6,"low":2106.1,"close":2106.2,"volume":0.3131999969482422},{"timestamp":1742359860000,"open":2108.9,"high":2109.5,"low":2106.1,"close":2109,"volume":0.3131999969482422},{"timestamp":1742359920000,"open":2109.1,"high":2109.5,"low":2109,"close":2109.1,"volume":0.2808000147342682},{"timestamp":1742359980000,"open":2109.4,"high":2110,"low":2109,"close":2109.4,"volume":0.4212000072002411},{"timestamp":1742360040000,"open":2109.4,"high":2109.8,"low":2106.6,"close":2106.6,"volume":0.4535999894142151},{"timestamp":1742360100000,"open":2106.7,"high":2110.6,"low":2106.6,"close":2110.1,"volume":0.5130000114440918},{"timestamp":1742360160000,"open":2110.3,"high":2111.6,"low":2110,"close":2110,"volume":0.4643999934196472},{"timestamp":1742360220000,"open":2110,"high":2111.3,"low":2107.7,"close":2111.3,"volume":0.5616000294685364},{"timestamp":1742360280000,"open":2111.3,"high":2111.4,"low":2110.4,"close":2110.9,"volume":0.6047999858856201},{"timestamp":1742360340000,"open":2110.8,"high":2111.2,"low":2110.3,"close":2110.3,"volume":0.39959999918937683},{"timestamp":1742360400000,"open":2110.5,"high":2110.9,"low":2109.1,"close":2109.1,"volume":0.3131999969482422},{"timestamp":1742360460000,"open":2109.1,"high":2110.6,"low":2107.6,"close":2107.7,"volume":0.4320000112056732},{"timestamp":1742360520000,"open":2109.8,"high":2109.9,"low":2107.6,"close":2108.7,"volume":0.5723999738693237},{"timestamp":1742360580000,"open":2108.9,"high":2109.9,"low":2108.9,"close":2109.9,"volume":0.4320000112056732},{"timestamp":1742360640000,"open":2110,"high":2110.7,"low":2109.5,"close":2110.5,"volume":0.4697999954223633},{"timestamp":1742360700000,"open":2110.3,"high":2110.5,"low":2109.4,"close":2109.5,"volume":0.3240000009536743},{"timestamp":1742360760000,"open":2109.9,"high":2110.7,"low":2109.4,"close":2110.5,"volume":0.47519999742507935},{"timestamp":1742360820000,"open":2110.5,"high":2111.5,"low":2110,"close":2111.5,"volume":0.44279998540878296},{"timestamp":1742360880000,"open":2110.9,"high":2111.6,"low":2110.9,"close":2111.6,"volume":0.6155999898910522},{"timestamp":1742360940000,"open":2111.1,"high":2111.7,"low":2111,"close":2111.6,"volume":0.3564000129699707},{"timestamp":1742361000000,"open":2111.6,"high":2112.6,"low":2111.5,"close":2112.3,"volume":0.3131999969482422},{"timestamp":1742361060000,"open":2112.4,"high":2114,"low":2112.4,"close":2114,"volume":0.4968000054359436},{"timestamp":1742361120000,"open":2113.9,"high":2115.5,"low":2111.6,"close":2114.3,"volume":0.6047999858856201},{"timestamp":1742361180000,"open":2114.3,"high":2114.5,"low":2112.7,"close":2112.7,"volume":0.4535999894142151},{"timestamp":1742361240000,"open":2113.8,"high":2114.7,"low":2111.7,"close":2114.4,"volume":0.5777999758720398},{"timestamp":1742361300000,"open":2114.5,"high":2115.2,"low":2113.1,"close":2115.1,"volume":0.44279998540878296},{"timestamp":1742361360000,"open":2115.4,"high":2115.9,"low":2112.6,"close":2114.4,"volume":0.7235999703407288},{"timestamp":1742361420000,"open":2114.5,"high":2115.1,"low":2114.4,"close":2114.8,"volume":0.448199987411499},{"timestamp":1742361480000,"open":2114.4,"high":2114.9,"low":2111.6,"close":2113.1,"volume":0.4535999894142151},{"timestamp":1742361540000,"open":2113.1,"high":2114,"low":2111.1,"close":2113.7,"volume":0.5076000094413757},{"timestamp":1742361600000,"open":2113.6,"high":2114,"low":2112.9,"close":2113.6,"volume":0.33480000495910645},{"timestamp":1742361660000,"open":2113.4,"high":2113.4,"low":2112.9,"close":2112.9,"volume":0.3456000089645386},{"timestamp":1742361720000,"open":2112.9,"high":2113.3,"low":2112.7,"close":2113.1,"volume":0.33480000495910645},{"timestamp":1742361780000,"open":2113.1,"high":2113.1,"low":2111.4,"close":2112.5,"volume":0.593999981880188},{"timestamp":1742361840000,"open":2112.5,"high":2113.1,"low":2111.4,"close":2112.5,"volume":0.4860000014305115},{"timestamp":1742361900000,"open":2111.9,"high":2112.7,"low":2111.9,"close":2112.5,"volume":0.5076000094413757},{"timestamp":1742361960000,"open":2112.5,"high":2113.4,"low":2112.4,"close":2113.4,"volume":0.45899999141693115},{"timestamp":1742362020000,"open":2113.6,"high":2114,"low":2110.6,"close":2113.5,"volume":0.593999981880188},{"timestamp":1742362080000,"open":2113.7,"high":2114,"low":2110.7,"close":2113.6,"volume":0.4860000014305115},{"timestamp":1742362140000,"open":2113.6,"high":2114,"low":2112.1,"close":2113.8,"volume":0.4535999894142151},{"timestamp":1742362200000,"open":2113.8,"high":2114.1,"low":2111.1,"close":2112.1,"volume":0.593999981880188},{"timestamp":1742362260000,"open":2113.5,"high":2113.8,"low":2111.1,"close":2113.4,"volume":0.33480000495910645},{"timestamp":1742362320000,"open":2113.6,"high":2115,"low":2113.5,"close":2114.9,"volume":0.4860000014305115},{"timestamp":1742362380000,"open":2114.9,"high":2115.4,"low":2114,"close":2115.4,"volume":0.5184000134468079},{"timestamp":1742362440000,"open":2115.6,"high":2115.6,"low":2114,"close":2115.1,"volume":0.3887999951839447},{"timestamp":1742362500000,"open":2115.5,"high":2115.7,"low":2114.8,"close":2114.8,"volume":0.5076000094413757},{"timestamp":1742362560000,"open":2114.9,"high":2115.5,"low":2112.6,"close":2114.9,"volume":0.3887999951839447},{"timestamp":1742362620000,"open":2114.9,"high":2115.1,"low":2113.8,"close":2113.8,"volume":0.4212000072002411},{"timestamp":1742362680000,"open":2115.1,"high":2116,"low":2114.9,"close":2115.4,"volume":0.4643999934196472},{"timestamp":1742362740000,"open":2116,"high":2116.2,"low":2112.6,"close":2115.9,"volume":0.4860000014305115},{"timestamp":1742362800000,"open":2116.1,"high":2117.1,"low":2115.9,"close":2117,"volume":0.5454000234603882},{"timestamp":1742362860000,"open":2117,"high":2117.4,"low":2114.1,"close":2117.2,"volume":0.6696000099182129},{"timestamp":1742362920000,"open":2117.5,"high":2117.5,"low":2114.1,"close":2116.6,"volume":0.680400013923645},{"timestamp":1742362980000,"open":2116.5,"high":2116.8,"low":2113.7,"close":2115.1,"volume":0.5831999778747559},{"timestamp":1742363040000,"open":2115.2,"high":2116.9,"low":2115.1,"close":2116.9,"volume":0.5723999738693237},{"timestamp":1742363100000,"open":2116.4,"high":2116.9,"low":2115.1,"close":2115.1,"volume":0.534600019454956},{"timestamp":1742363160000,"open":2116.5,"high":2116.9,"low":2115.1,"close":2115.1,"volume":0.3779999911785126},{"timestamp":1742363220000,"open":2115.1,"high":2116.5,"low":2112.6,"close":2112.6,"volume":0.593999981880188},{"timestamp":1742363280000,"open":2115.4,"high":2115.7,"low":2112.6,"close":2115.3,"volume":0.47519999742507935},{"timestamp":1742363340000,"open":2115.5,"high":2115.6,"low":2114.1,"close":2115.5,"volume":0.23759999871253967},{"timestamp":1742363400000,"open":2114.1,"high":2116,"low":2114.1,"close":2115.6,"volume":0.4050000011920929},{"timestamp":1742363460000,"open":2116,"high":2116.4,"low":2115.8,"close":2116.2,"volume":0.27000001072883606},{"timestamp":1742363520000,"open":2116.5,"high":2116.7,"low":2116.1,"close":2116.6,"volume":0.36719998717308044},{"timestamp":1742363580000,"open":2116.4,"high":2117,"low":2116.1,"close":2116.9,"volume":0.42660000920295715},{"timestamp":1742363640000,"open":2116.9,"high":2117.6,"low":2114.1,"close":2115.4,"volume":0.20520000159740448},{"timestamp":1742363700000,"open":2116.5,"high":2117.6,"low":2115.4,"close":2117.2,"volume":0.6696000099182129},{"timestamp":1742363760000,"open":2117.1,"high":2118.1,"low":2115.6,"close":2117.5,"volume":0.5723999738693237},{"timestamp":1742363820000,"open":2117.5,"high":2118.3,"low":2117.4,"close":2117.6,"volume":0.7128000259399414},{"timestamp":1742363880000,"open":2117.6,"high":2118.1,"low":2117.4,"close":2118.1,"volume":0.4535999894142151}]