[{"timestamp":1742342400000,"open":1333.9,"high":1340.6,"low":1331.5,"close":1331.5,"volume":0.4498000144958496},{"timestamp":1742342460000,"open":1331.5,"high":1341.4,"low":1331.5,"close":1336.5,"volume":0.8823000192642212},{"timestamp":1742342520000,"open":1336.5,"high":1338.9,"low":1336.5,"close":1336.5,"volume":0.36329999566078186},{"timestamp":1742342580000,"open":1338.9,"high":1341.9,"low":1336.5,"close":1341.3,"volume":0.31139999628067017},{"timestamp":1742342640000,"open":1344.5,"high":1344.5,"low":1337,"close":1343.8,"volume":0.19030000269412994},{"timestamp":1742342700000,"open":1345,"high":1345,"low":1340.5,"close":1341.5,"volume":0.570900022983551},{"timestamp":1742342760000,"open":1344.4,"high":1344.4,"low":1341.5,"close":1344.4,"volume":0.29409998655319214},{"timestamp":1742342820000,"open":1341.5,"high":1344.4,"low":1339.5,"close":1339.5,"volume":0.6919999718666077},{"timestamp":1742342880000,"open":1339.5,"high":1341.9,"low":1339,"close":1339,"volume":0.20759999752044678},{"timestamp":1742342940000,"open":1341.9,"high":1342.5,"low":1339,"close":1342.4,"volume":0.5795300006866455},{"timestamp":1742343000000,"open":1342.8,"high":1344,"low":1339.5,"close":1340,"volume":0.6919999718666077},{"timestamp":1742343060000,"open":1340,"high":1344.8,"low":1340,"close":1341.5,"volume":0.735230028629303},{"timestamp":1742343120000,"open":1344.9,"high":1345.6,"low":1342,"close":1345.1,"volume":0.9082300066947937},{"timestamp":1742343180000,"open":1344.9,"high":1348,"low":1344.9,"close":1348,"volume":0.553600013256073},{"timestamp":1742343240000,"open":1346,"high":1348.9,"low":1345,"close":1348,"volume":0.7092999815940857},{"timestamp":1742343300000,"open":1345,"high":1350,"low":1345,"close":1347.5,"volume":0.3806000053882599},{"timestamp":1742343360000,"open":1347.5,"high":1351.3,"low":1347.5,"close":1350.9,"volume":0.795799970626831},{"timestamp":1742343420000,"open":1351.4,"high":1351.8,"low":1346.5,"close":1348.9,"volume":0.9514999985694885},{"timestamp":1742343480000,"open":1349.8,"high":1349.8,"low":1346,"close":1347.9,"volume":1.124500036239624},{"timestamp":1742343540000,"open":1348.5,"high":1348.5,"low":1343.4,"close":1344.5,"volume":0.4757300019264221},{"timestamp":1742343600000,"open":1344.7,"high":1344.7,"low":1341.5,"close":1341.5,"volume":0.20759999752044678},{"timestamp":1742343660000,"open":1341.5,"high":1343.5,"low":1338,"close":1340.5,"volume":0.6054999828338623},{"timestamp":1742343720000,"open":1340.5,"high":1343.9,"low":1340.4,"close":1343.6,"volume":0.8303999900817871},{"timestamp":1742343780000,"open":1343.3,"high":1343.8,"low":1343.3,"close":1343.8,"volume":0.31139999628067017},{"timestamp":1742343840000,"open":1343.3,"high":1343.6,"low":1340.5,"close":1340.5,"volume":0.23639999330043793},{"timestamp":1742343900000,"open":1340.5,"high":1343,"low":1340.5,"close":1340.5,"volume":0.4844000041484833},{"timestamp":1742343960000,"open":1340.5,"high":1344.4,"low":1340.5,"close":1344.4,"volume":0.7612000107765198},{"timestamp":1742344020000,"open":1344.4,"high":1344.5,"low":1343.4,"close":1343.9,"volume":0.8303999900817871},{"timestamp":1742344080000,"open":1343.9,"high":1345.6,"low":1341.5,"close":1341.5,"volume":0.9341999888420105},{"timestamp":1742344140000,"open":1341.5,"high":1345.8,"low":1341.5,"close":1343,"volume":0.8130999803543091},{"timestamp":1742344200000,"open":1346,"high":1347.3,"low":1342,"close":1346.4,"volume":0.6574000120162964},{"timestamp":1742344260000,"open":1346.9,"high":1347.4,"low":1344,"close":1347.3,"volume":0.795799970626831},{"timestamp":1742344320000,"open":1348,"high":1348.1,"low":1344,"close":1347.9,"volume":0.7612000107765198},{"timestamp":1742344380000,"open":1347.9,"high":1348.5,"low":1347.9,"close":1348.5,"volume":0.6227999925613403},{"timestamp":1742344440000,"open":1348.9,"high":1349,"low":1345.5,"close":1345.5,"volume":0.8823000192642212},{"timestamp":1742344500000,"open":1348.4,"high":1348.9,"low":1348.3,"close":1348.9,"volume":0.36329999566078186},{"timestamp":1742344560000,"open":1349,"high":1350.2,"low":1346.5,"close":1349.7,"volume":0.7439000010490417},{"timestamp":1742344620000,"open":1350.3,"high":1352.5,"low":1349,"close":1349.5,"volume":0.6574000120162964},{"timestamp":1742344680000,"open":1349.5,"high":1353.1,"low":1349.5,"close":1352.4,"volume":0.8650000095367432},{"timestamp":1742344740000,"open":1352.3,"high":1352.4,"low":1349,"close":1349,"volume":0.3978999853134155},{"timestamp":1742344800000,"open":1349,"high":1351.3,"low":1347,"close":1347,"volume":1.0379999876022339},{"timestamp":1742344860000,"open":1347,"high":1350.9,"low":1347,"close":1350.5,"volume":0.553600013256073},{"timestamp":1742344920000,"open":1350.5,"high":1351.5,"low":1349.8,"close":1350.4,"volume":0.8303999900817871},{"timestamp":1742344980000,"open":1350.4,"high":1350.9,"low":1349.8,"close":1349.8,"volume":0.6574000120162964},{"timestamp":1742345040000,"open":1349.8,"high":1351.9,"low":1347.5,"close":1351.5,"volume":0.795799970626831},{"timestamp":1742345100000,"open":1351.4,"high":1352,"low":1349,"close":1349,"volume":0.4325000047683716},{"timestamp":1742345160000,"open":1349,"high":1352,"low":1349,"close":1349,"volume":0.5189999938011169},{"timestamp":1742345220000,"open":1349,"high":1354.8,"low":1348.5,"close":1353.3,"volume":0.8823000192642212},{"timestamp":1742345280000,"open":1352.9,"high":1353.3,"low":1350.5,"close":1350.5,"volume":0.5276299715042114},{"timestamp":1742345340000,"open":1350.5,"high":1353.1,"low":1350.5,"close":1350.5,"volume":1.089900016784668},{"timestamp":1742345400000,"open":1352.3,"high":1352.5,"low":1350.5,"close":1350.5,"volume":0.46709999442100525},{"timestamp":1742345460000,"open":1352.4,"high":1354.1,"low":1350.5,"close":1354.1,"volume":0.8303999900817871},{"timestamp":1742345520000,"open":1354,"high":1354.6,"low":1350.5,"close":1353.3,"volume":0.7612000107765198},{"timestamp":1742345580000,"open":1351.5,"high":1353.4,"low":1351.5,"close":1352.4,"volume":0.6401000022888184},{"timestamp":1742345640000,"open":1352.4,"high":1353.5,"low":1352.4,"close":1353.4,"volume":0.6227999925613403},{"timestamp":1742345700000,"open":1352.9,"high":1355.5,"low":1351.5,"close":1351.5,"volume":0.6747000217437744},{"timestamp":1742345760000,"open":1355.4,"high":1356.3,"low":1351.5,"close":1355.8,"volume":0.8130999803543091},{"timestamp":1742345820000,"open":1355.8,"high":1356.1,"low":1352.5,"close":1352.5,"volume":0.6574000120162964},{"timestamp":1742345880000,"open":1353,"high":1356.9,"low":1353,"close":1356.9,"volume":0.3806000053882599},{"timestamp":1742345940000,"open":1357.1,"high":1358.4,"low":1354,"close":1357.6,"volume":0.7265999913215637},{"timestamp":1742346000000,"open":1358.3,"high":1360.1,"low":1355.5,"close":1360.1,"volume":0.3978999853134155},{"timestamp":1742346060000,"open":1360,"high":1360,"low":1355.5,"close":1358.8,"volume":0.8996000289916992},{"timestamp":1742346120000,"open":1356,"high":1359,"low":1355.9,"close":1355.9,"volume":0.8996000289916992},{"timestamp":1742346180000,"open":1355.4,"high":1356.4,"low":1353,"close":1353,"volume":0.5881999731063843},{"timestamp":1742346240000,"open":1353,"high":1355.5,"low":1353,"close":1355.5,"volume":0.5016999840736389},{"timestamp":1742346300000,"open":1355.6,"high":1356.9,"low":1354.9,"close":1356.4,"volume":0.6054999828338623},{"timestamp":1742346360000,"open":1354.9,"high":1357.1,"low":1354,"close":1356.4,"volume":0.6747000217437744},{"timestamp":1742346420000,"open":1356.3,"high":1356.5,"low":1353,"close":1355.8,"volume":0.6574000120162964},{"timestamp":1742346480000,"open":1355.3,"high":1355.5,"low":1351.5,"close":1352.5,"volume":0.7265999913215637},{"timestamp":1742346540000,"open":1352.5,"high":1355,"low":1351.5,"close":1354.3,"volume":1.0466300249099731},{"timestamp":1742346600000,"open":1354.3,"high":1355.4,"low":1351.5,"close":1355.4,"volume":0.553600013256073},{"timestamp":1742346660000,"open":1355.4,"high":1355.4,"low":1352,"close":1354.4,"volume":0.5968300104141235},{"timestamp":1742346720000,"open":1354.4,"high":1354.9,"low":1351,"close":1354,"volume":0.6227999925613403},{"timestamp":1742346780000,"open":1354,"high":1354,"low":1351,"close":1351,"volume":0.7092999815940857},{"timestamp":1742346840000,"open":1353.9,"high":1354.2,"low":1351.5,"close":1354,"volume":0.735230028629303},{"timestamp":1742346900000,"open":1354.4,"high":1354.6,"low":1351,"close":1354.3,"volume":0.6141300201416016},{"timestamp":1742346960000,"open":1354.5,"high":1355.3,"low":1351.5,"close":1354.3,"volume":0.8650000095367432},{"timestamp":1742347020000,"open":1351.5,"high":1354.4,"low":1351,"close":1353.9,"volume":0.960129976272583},{"timestamp":1742347080000,"open":1354.3,"high":1354.3,"low":1351,"close":1353.8,"volume":0.6574000120162964},{"timestamp":1742347140000,"open":1353.9,"high":1353.9,"low":1351,"close":1352.8,"volume":0.8130999803543091},{"timestamp":1742347200000,"open":1352.9,"high":1353.4,"low":1350.5,"close":1353.4,"volume":0.7006300091743469},{"timestamp":1742347260000,"open":1350.5,"high":1354.6,"low":1350.5,"close":1351.5,"volume":0.8476999998092651},{"timestamp":1742347320000,"open":1351.5,"high":1354.4,"low":1351.5,"close":1353.4,"volume":0.6401000022888184},{"timestamp":1742347380000,"open":1353.8,"high":1353.8,"low":1350,"close":1353,"volume":0.536300003528595},{"timestamp":1742347440000,"open":1353.1,"high":1354.4,"low":1351,"close":1354,"volume":0.6227999925613403},{"timestamp":1742347500000,"open":1351.5,"high":1353.1,"low":1351,"close":1353,"volume":0.6919999718666077},{"timestamp":1742347560000,"open":1351,"high":1353.5,"low":1351,"close":1353,"volume":0.6747000217437744},{"timestamp":1742347620000,"open":1353,"high":1353.5,"low":1350.5,"close":1350.5,"volume":0.570900022983551},{"timestamp":1742347680000,"open":1350.5,"high":1353.4,"low":1350,"close":1350,"volume":0.8650000095367432},{"timestamp":1742347740000,"open":1350,"high":1353.5,"low":1350,"close":1353.4,"volume":0.5881999731063843},{"timestamp":1742347800000,"open":1353.3,"high":1353.4,"low":1350.5,"close":1350.5,"volume":0.7785000205039978},{"timestamp":1742347860000,"open":1350.5,"high":1354.5,"low":1350.5,"close":1354,"volume":0.8650000095367432},{"timestamp":1742347920000,"open":1354.3,"high":1354.5,"low":1354,"close":1354,"volume":0.3978999853134155},{"timestamp":1742347980000,"open":1354,"high":1354.5,"low":1354,"close":1354,"volume":0.46709999442100525},{"timestamp":1742348040000,"open":1354.4,"high":1354.6,"low":1354,"close":1354.4,"volume":0.2768000066280365},{"timestamp":1742348100000,"open":1354.5,"high":1354.6,"low":1351.5,"close":1353.9,"volume":0.34599998593330383},{"timestamp":1742348160000,"open":1354.1,"high":1354.5,"low":1351,"close":1351,"volume":0.570900022983551},{"timestamp":1742348220000,"open":1353.8,"high":1354.1,"low":1351,"close":1353.9,"volume":0.553600013256073},{"timestamp":1742348280000,"open":1351,"high":1354.5,"low":1351,"close":1354.1,"volume":0.605400025844574},{"timestamp":1742348340000,"open":1354.1,"high":1354.5,"low":1353.8,"close":1353.8,"volume":0.31139999628067017},{"timestamp":1742348400000,"open":1353.8,"high":1355.9,"low":1351.5,"close":1355,"volume":0.7612000107765198},{"timestamp":1742348460000,"open":1355,"high":1356.1,"low":1355,"close":1355.9,"volume":0.6054999828338623},{"timestamp":1742348520000,"open":1356,"high":1356.6,"low":1355.1,"close":1356.5,"volume":0.7612000107765198},{"timestamp":1742348580000,"open":1356.6,"high":1356.6,"low":1355.1,"close":1355.1,"volume":0.536300003528595},{"timestamp":1742348640000,"open":1355.1,"high":1356.4,"low":1352.5,"close":1355.9,"volume":0.6747000217437744},{"timestamp":1742348700000,"open":1355.9,"high":1356.7,"low":1353,"close":1355.1,"volume":0.7439000010490417},{"timestamp":1742348760000,"open":1355.4,"high":1356,"low":1355.1,"close":1355.9,"volume":0.3978999853134155},{"timestamp":1742348820000,"open":1355.1,"high":1356,"low":1353,"close":1355.9,"volume":0.3978999853134155},{"timestamp":1742348880000,"open":1353,"high":1356.1,"low":1353,"close":1356.1,"volume":0.46709999442100525},{"timestamp":1742348940000,"open":1356.1,"high":1356.2,"low":1353,"close":1355.9,"volume":0.536300003528595},{"timestamp":1742349000000,"open":1353,"high":1356.9,"low":1353,"close":1356.9,"volume":0.8476999998092651},{"timestamp":1742349060000,"open":1357.1,"high":1357.1,"low":1355.9,"close":1356.9,"volume":0.6574000120162964},{"timestamp":1742349120000,"open":1357,"high":1357.1,"low":1354.5,"close":1354.5,"volume":0.6747000217437744},{"timestamp":1742349180000,"open":1354.5,"high":1356.9,"low":1354.5,"close":1354.5,"volume":0.5189999938011169},{"timestamp":1742349240000,"open":1354.5,"high":1357.3,"low":1354.5,"close":1354.5,"volume":0.6054999828338623},{"timestamp":1742349300000,"open":1356.4,"high":1356.6,"low":1353.5,"close":1356.4,"volume":0.536300003528595},{"timestamp":1742349360000,"open":1353.5,"high":1356.6,"low":1353.5,"close":1356.4,"volume":0.4844000041484833},{"timestamp":1742349420000,"open":1356.4,"high":1356.5,"low":1353.5,"close":1356.4,"volume":0.6054999828338623},{"timestamp":1742349480000,"open":1356.5,"high":1356.9,"low":1353.5,"close":1356.5,"volume":0.46709999442100525},{"timestamp":1742349540000,"open":1356.5,"high":1356.6,"low":1353.5,"close":1353.5,"volume":0.553600013256073},{"timestamp":1742349600000,"open":1356.3,"high":1356.3,"low":1353,"close":1356,"volume":0.9341999888420105},{"timestamp":1742349660000,"open":1353.5,"high":1356.1,"low":1353,"close":1353,"volume":0.570900022983551},{"timestamp":1742349720000,"open":1355.8,"high":1356.1,"low":1355.8,"close":1355.9,"volume":0.15569999814033508},{"timestamp":1742349780000,"open":1356,"high":1356,"low":1353,"close":1353.5,"volume":0.13840000331401825},{"timestamp":1742349840000,"open":1353.5,"high":1356.6,"low":1353.5,"close":1356.5,"volume":0.553600013256073},{"timestamp":1742349900000,"open":1356.6,"high":1357.1,"low":1353.5,"close":1356.9,"volume":0.4325000047683716},{"timestamp":1742349960000,"open":1356.9,"high":1357.5,"low":1354.5,"close":1354.5,"volume":0.4325000047683716},{"timestamp":1742350020000,"open":1354.5,"high":1357.7,"low":1354.5,"close":1357.6,"volume":0.553600013256073},{"timestamp":1742350080000,"open":1357.5,"high":1357.6,"low":1354.5,"close":1357.1,"volume":0.7265999913215637},{"timestamp":1742350140000,"open":1357,"high":1357.6,"low":1354.5,"close":1357,"volume":0.5881999731063843},{"timestamp":1742350200000,"open":1356.9,"high":1357,"low":1354,"close":1354,"volume":0.46709999442100525},{"timestamp":1742350260000,"open":1354,"high":1356.3,"low":1353,"close":1353,"volume":0.3287000060081482},{"timestamp":1742350320000,"open":1353,"high":1356.6,"low":1353,"close":1353.5,"volume":0.6747000217437744},{"timestamp":1742350380000,"open":1353.5,"high":1357,"low":1353.5,"close":1356.5,"volume":0.36329999566078186},{"timestamp":1742350440000,"open":1356.5,"high":1358.6,"low":1356.5,"close":1357.4,"volume":0.6747000217437744},{"timestamp":1742350500000,"open":1358.5,"high":1358.9,"low":1357.3,"close":1357.5,"volume":0.7439000010490417},{"timestamp":1742350560000,"open":1357.5,"high":1357.5,"low":1354.5,"close":1354.5,"volume":0.36329999566078186},{"timestamp":1742350620000,"open":1357.3,"high":1357.4,"low":1354.5,"close":1357.4,"volume":0.2249000072479248},{"timestamp":1742350680000,"open":1354.5,"high":1357.4,"low":1354.5,"close":1356.9,"volume":0.570900022983551},{"timestamp":1742350740000,"open":1356.9,"high":1358.1,"low":1356.9,"close":1358.1,"volume":0.5189999938011169},{"timestamp":1742350800000,"open":1358,"high":1358,"low":1356.9,"close":1357.6,"volume":0.6054999828338623},{"timestamp":1742350860000,"open":1357.8,"high":1358.2,"low":1354.5,"close":1354.5,"volume":0.9514999985694885},{"timestamp":1742350920000,"open":1357.3,"high":1357.8,"low":1354.5,"close":1357.6,"volume":0.6054999828338623},{"timestamp":1742350980000,"open":1357.9,"high":1358.1,"low":1355,"close":1358,"volume":0.6314299702644348},{"timestamp":1742351040000,"open":1358,"high":1358.2,"low":1355,"close":1357.4,"volume":0.553600013256073},{"timestamp":1742351100000,"open":1356.3,"high":1357.9,"low":1354.5,"close":1357.9,"volume":0.8476999998092651},{"timestamp":1742351160000,"open":1357.9,"high":1358.3,"low":1354.5,"close":1354.5,"volume":0.6487299799919128},{"timestamp":1742351220000,"open":1354.5,"high":1358.1,"low":1354.5,"close":1358,"volume":0.8823000192642212},{"timestamp":1742351280000,"open":1358.2,"high":1359.2,"low":1354.5,"close":1358.5,"volume":0.8303999900817871},{"timestamp":1742351340000,"open":1358.6,"high":1358.7,"low":1357.9,"close":1358.4,"volume":0.6227999925613403},{"timestamp":1742355000000,"open":1359.6,"high":1362.8,"low":1359.6,"close":1361.3,"volume":0.4498000144958496},{"timestamp":1742355060000,"open":1361.3,"high":1361.3,"low":1356,"close":1357.3,"volume":0.6054999828338623},{"timestamp":1742355120000,"open":1357.3,"high":1359.1,"low":1356,"close":1357.8,"volume":0.4844000041484833},{"timestamp":1742355180000,"open":1358.9,"high":1359.5,"low":1356.5,"close":1357.8,"volume":0.34599998593330383},{"timestamp":1742355240000,"open":1357.8,"high":1358.4,"low":1354.5,"close":1358.4,"volume":0.4498000144958496},{"timestamp":1742355300000,"open":1358.4,"high":1359.5,"low":1356,"close":1356,"volume":0.4498000144958496},{"timestamp":1742355360000,"open":1358.9,"high":1358.9,"low":1355.5,"close":1355.5,"volume":0.3287000060081482},{"timestamp":1742355420000,"open":1355.5,"high":1358.6,"low":1355.5,"close":1355.5,"volume":0.536300003528595},{"timestamp":1742355480000,"open":1358.4,"high":1358.4,"low":1355.5,"close":1355.5,"volume":0.2249000072479248},{"timestamp":1742355540000,"open":1355.5,"high":1355.5,"low":1354.5,"close":1354.5,"volume":0.3287000060081482},{"timestamp":1742355600000,"open":1354.5,"high":1357.4,"low":1354,"close":1357.4,"volume":0.570900022983551},{"timestamp":1742355660000,"open":1357.5,"high":1358.9,"low":1355,"close":1356,"volume":0.6054999828338623},{"timestamp":1742355720000,"open":1358.9,"high":1358.9,"low":1356,"close":1356,"volume":0.29409998655319214},{"timestamp":1742355780000,"open":1356,"high":1360,"low":1356,"close":1360,"volume":0.31139999628067017},{"timestamp":1742355840000,"open":1359.2,"high":1360.4,"low":1358.9,"close":1358.9,"volume":0.5016999840736389},{"timestamp":1742355900000,"open":1358.9,"high":1359.5,"low":1358.9,"close":1359.4,"volume":0.4844000041484833},{"timestamp":1742355960000,"open":1359.5,"high":1359.6,"low":1358.9,"close":1358.9,"volume":0.31139999628067017},{"timestamp":1742356020000,"open":1359.4,"high":1359.4,"low":1355.5,"close":1357.9,"volume":0.41519999504089355},{"timestamp":1742356080000,"open":1358.4,"high":1358.4,"low":1357.9,"close":1357.9,"volume":0.36329999566078186},{"timestamp":1742356140000,"open":1357.9,"high":1358.9,"low":1357.9,"close":1357.9,"volume":0.29409998655319214},{"timestamp":1742356200000,"open":1358.9,"high":1359,"low":1356,"close":1356,"volume":0.4325000047683716},{"timestamp":1742356260000,"open":1356,"high":1358.4,"low":1356,"close":1356,"volume":0.4325000047683716},{"timestamp":1742356320000,"open":1358,"high":1358.1,"low":1355,"close":1355.5,"volume":0.41519999504089355},{"timestamp":1742356380000,"open":1355.5,"high":1358.4,"low":1355.5,"close":1358.4,"volume":0.3287000060081482},{"timestamp":1742356440000,"open":1355.5,"high":1357.9,"low":1355.5,"close":1355.5,"volume":0.3287000060081482},{"timestamp":1742356500000,"open":1355.5,"high":1357.5,"low":1354,"close":1354.5,"volume":0.795799970626831},{"timestamp":1742356560000,"open":1354.5,"high":1356.8,"low":1353.5,"close":1356.6,"volume":0.6572999954223633},{"timestamp":1742356620000,"open":1356.6,"high":1357,"low":1356.6,"close":1356.6,"volume":0.29409998655319214},{"timestamp":1742356680000,"open":1357,"high":1358,"low":1356.6,"close":1357.9,"volume":0.536300003528595},{"timestamp":1742356740000,"open":1357.3,"high":1358.2,"low":1357.3,"close":1358,"volume":0.3978999853134155},{"timestamp":1742356800000,"open":1358,"high":1358.4,"low":1355,"close":1355,"volume":0.5881999731063843},{"timestamp":1742356860000,"open":1355,"high":1358.1,"low":1355,"close":1358,"volume":0.36329999566078186},{"timestamp":1742356920000,"open":1357.8,"high":1358.2,"low":1355,"close":1355,"volume":0.302729994058609},{"timestamp":1742356980000,"open":1355,"high":1355,"low":1355,"close":1355,"volume":0.08649999648332596},{"timestamp":1742357040000,"open":1355,"high":1357.3,"low":1355,"close":1356.5,"volume":0.4844000041484833},{"timestamp":1742357100000,"open":1356.6,"high":1356.6,"low":1353.5,"close":1353.5,"volume":0.553600013256073},{"timestamp":1742357160000,"open":1353.5,"high":1356.1,"low":1352.5,"close":1356.1,"volume":0.5881999731063843},{"timestamp":1742357220000,"open":1356.1,"high":1356.1,"low":1353,"close":1353,"volume":0.7439000010490417},{"timestamp":1742357280000,"open":1353,"high":1355.9,"low":1353,"close":1355.9,"volume":0.31139999628067017},{"timestamp":1742357340000,"open":1356,"high":1356.2,"low":1353,"close":1355.9,"volume":0.46709999442100525},{"timestamp":1742357400000,"open":1355.9,"high":1360.1,"low":1355,"close":1360,"volume":0.9861000180244446},{"timestamp":1742357460000,"open":1360.1,"high":1360.9,"low":1356,"close":1360.9,"volume":0.7612000107765198},{"timestamp":1742357520000,"open":1358,"high":1361.4,"low":1357.5,"close":1358.5,"volume":0.6919999718666077},{"timestamp":1742357580000,"open":1361.4,"high":1361.4,"low":1358.5,"close":1358.5,"volume":0.3978999853134155},{"timestamp":1742357640000,"open":1360.9,"high":1361.4,"low":1358.5,"close":1360.5,"volume":0.6401000022888184},{"timestamp":1742357700000,"open":1360.5,"high":1362.2,"low":1358.5,"close":1361.4,"volume":0.6747000217437744},{"timestamp":1742357760000,"open":1361.3,"high":1361.9,"low":1358.5,"close":1361.1,"volume":0.703499972820282},{"timestamp":1742357820000,"open":1361.2,"high":1361.9,"low":1358.5,"close":1361.8,"volume":0.7265999913215637},{"timestamp":1742357880000,"open":1361.9,"high":1361.9,"low":1358.5,"close":1359,"volume":0.34599998593330383},{"timestamp":1742357940000,"open":1361.8,"high":1361.9,"low":1359,"close":1359,"volume":0.3978999853134155},{"timestamp":1742358000000,"open":1361.4,"high":1361.4,"low":1359,"close":1361.1,"volume":0.3978999853134155},{"timestamp":1742358060000,"open":1361,"high":1362.5,"low":1360.8,"close":1362.3,"volume":0.570900022983551},{"timestamp":1742358120000,"open":1362.4,"high":1362.5,"low":1361.8,"close":1361.9,"volume":0.5622299909591675},{"timestamp":1742358180000,"open":1361.9,"high":1361.9,"low":1359,"close":1360.3,"volume":0.6054999828338623},{"timestamp":1742358240000,"open":1360.4,"high":1360.8,"low":1358,"close":1360.4,"volume":0.36329999566078186},{"timestamp":1742358300000,"open":1359.8,"high":1360.1,"low":1356.5,"close":1357,"volume":0.5189999938011169},{"timestamp":1742358360000,"open":1357,"high":1359.9,"low":1357,"close":1357,"volume":0.46709999442100525},{"timestamp":1742358420000,"open":1359.3,"high":1359.3,"low":1355.5,"close":1358.5,"volume":0.795799970626831},{"timestamp":1742358480000,"open":1358.7,"high":1358.7,"low":1357.9,"close":1358,"volume":0.5881999731063843},{"timestamp":1742358540000,"open":1357.8,"high":1358.6,"low":1355,"close":1355.5,"volume":0.5016999840736389},{"timestamp":1742358600000,"open":1355.5,"high":1358.4,"low":1355,"close":1357.5,"volume":0.7785000205039978},{"timestamp":1742358660000,"open":1357.5,"high":1357.6,"low":1354,"close":1357.1,"volume":0.8650000095367432},{"timestamp":1742358720000,"open":1357.4,"high":1357.4,"low":1354,"close":1357.2,"volume":0.41519999504089355},{"timestamp":1742358780000,"open":1357.4,"high":1357.8,"low":1356.9,"close":1357.6,"volume":0.7092999815940857},{"timestamp":1742358840000,"open":1357.4,"high":1357.9,"low":1354,"close":1354,"volume":0.4498000144958496},{"timestamp":1742358900000,"open":1354,"high":1357.6,"low":1354,"close":1354.5,"volume":0.6401000022888184},{"timestamp":1742358960000,"open":1354.5,"high":1357.1,"low":1354.5,"close":1356.9,"volume":0.34599998593330383},{"timestamp":1742359020000,"open":1357,"high":1357.3,"low":1355.8,"close":1355.8,"volume":0.536300003528595},{"timestamp":1742359080000,"open":1355.8,"high":1356.4,"low":1355.8,"close":1355.8,"volume":0.46709999442100525},{"timestamp":1742359140000,"open":1353,"high":1355.4,"low":1351.5,"close":1353.9,"volume":0.3978999853134155},{"timestamp":1742359200000,"open":1353.5,"high":1353.8,"low":1352.8,"close":1352.9,"volume":0.5478000044822693},{"timestamp":1742359260000,"open":1350,"high":1352.4,"low":1349,"close":1349,"volume":0.536300003528595},{"timestamp":1742359320000,"open":1349,"high":1351.9,"low":1349,"close":1349,"volume":0.2249000072479248},{"timestamp":1742359380000,"open":1350.9,"high":1352.2,"low":1348.5,"close":1352.1,"volume":0.5881999731063843},{"timestamp":1742359440000,"open":1352.2,"high":1352.3,"low":1351.4,"close":1351.4,"volume":0.24220000207424164},{"timestamp":1742359500000,"open":1351.4,"high":1351.4,"low":1351.4,"close":1351.4,"volume":0.3806000053882599},{"timestamp":1742359560000,"open":1351.4,"high":1352.5,"low":1348,"close":1349.8,"volume":0.5016999840736389},{"timestamp":1742359620000,"open":1350.8,"high":1351.1,"low":1349.8,"close":1350.4,"volume":0.7785000205039978},{"timestamp":1742359680000,"open":1350.4,"high":1350.9,"low":1349.8,"close":1349.8,"volume":0.6054999828338623},{"timestamp":1742359740000,"open":1349.8,"high":1350.9,"low":1349.8,"close":1349.9,"volume":0.34599998593330383},{"timestamp":1742359800000,"open":1349.9,"high":1350.4,"low":1349.8,"close":1350.4,"volume":0.4844000041484833},{"timestamp":1742359860000,"open":1350.5,"high":1350.5,"low":1347.5,"close":1347.5,"volume":0.46709999442100525},{"timestamp":1742359920000,"open":1347.5,"high":1350,"low":1347,"close":1347,"volume":0.34599998593330383},{"timestamp":1742359980000,"open":1347,"high":1350.1,"low":1346.5,"close":1350,"volume":0.8476999998092651},{"timestamp":1742360040000,"open":1350.3,"high":1351,"low":1350,"close":1350.9,"volume":0.536300003528595},{"timestamp":1742360100000,"open":1350.6,"high":1351.1,"low":1350.6,"close":1351,"volume":0.3806000053882599},{"timestamp":1742360160000,"open":1351.1,"high":1351.1,"low":1350.3,"close":1350.3,"volume":0.6054999828338623},{"timestamp":1742360220000,"open":1350.3,"high":1350.3,"low":1347,"close":1347,"volume":0.6919999718666077},{"timestamp":1742360280000,"open":1349.5,"high":1350.3,"low":1347,"close":1349.9,"volume":0.5276299715042114},{"timestamp":1742360340000,"open":1349.8,"high":1350.3,"low":1347.5,"close":1347.5,"volume":0.25369998812675476},{"timestamp":1742360400000,"open":1347.5,"high":1350.6,"low":1346.5,"close":1346.5,"volume":0.6919999718666077},{"timestamp":1742360460000,"open":1349.3,"high":1349.4,"low":1346.5,"close":1349,"volume":0.6919999718666077},{"timestamp":1742360520000,"open":1348.8,"high":1349,"low":1346,"close":1348.8,"volume":0.3806000053882599},{"timestamp":1742360580000,"open":1348.8,"high":1348.9,"low":1347.8,"close":1347.8,"volume":0.5189999938011169},{"timestamp":1742360640000,"open":1345,"high":1348.8,"low":1344.5,"close":1346,"volume":0.6573600172996521},{"timestamp":1742360700000,"open":1346,"high":1348.3,"low":1344.5,"close":1347.8,"volume":0.5276299715042114},{"timestamp":1742360760000,"open":1345,"high":1347.8,"low":1345,"close":1346.3,"volume":0.46709999442100525},{"timestamp":1742360820000,"open":1346.3,"high":1348.2,"low":1346.3,"close":1348.1,"volume":0.6227999925613403},{"timestamp":1742360880000,"open":1348,"high":1348,"low":1345,"close":1346.3,"volume":0.570900022983551},{"timestamp":1742360940000,"open":1346.3,"high":1347.4,"low":1346.3,"close":1347.3,"volume":0.570900022983551},{"timestamp":1742361000000,"open":1347.3,"high":1347.3,"low":1346.3,"close":1346.3,"volume":0.34599998593330383},{"timestamp":1742361060000,"open":1346.3,"high":1347.8,"low":1346.3,"close":1347.6,"volume":0.7092999815940857},{"timestamp":1742361120000,"open":1347.6,"high":1347.9,"low":1345,"close":1347.8,"volume":0.36329999566078186},{"timestamp":1742361180000,"open":1347.8,"high":1348.2,"low":1345,"close":1346.3,"volume":0.5189999938011169},{"timestamp":1742361240000,"open":1347.3,"high":1347.5,"low":1346.3,"close":1347.3,"volume":0.7612000107765198},{"timestamp":1742361300000,"open":1347.3,"high":1347.5,"low":1346.3,"close":1346.3,"volume":0.4498000144958496},{"timestamp":1742361360000,"open":1346.8,"high":1347.1,"low":1346.3,"close":1346.3,"volume":0.536300003528595},{"timestamp":1742361420000,"open":1346.3,"high":1347,"low":1346.3,"close":1346.8,"volume":0.7612000107765198},{"timestamp":1742361480000,"open":1346.8,"high":1346.9,"low":1346.5,"close":1346.8,"volume":0.4498000144958496},{"timestamp":1742361540000,"open":1346.9,"high":1347.3,"low":1344,"close":1347.3,"volume":0.6574000120162964},{"timestamp":1742361600000,"open":1344,"high":1347.9,"low":1344,"close":1344.5,"volume":0.7439000010490417},{"timestamp":1742361660000,"open":1344.5,"high":1347.3,"low":1344,"close":1347.3,"volume":0.7612000107765198},{"timestamp":1742361720000,"open":1347.1,"high":1347.9,"low":1347,"close":1347.9,"volume":0.6574000120162964},{"timestamp":1742361780000,"open":1347.8,"high":1348,"low":1345,"close":1346.3,"volume":0.5881999731063843},{"timestamp":1742361840000,"open":1346.3,"high":1348.4,"low":1346.3,"close":1348.4,"volume":0.9168999791145325},{"timestamp":1742361900000,"open":1348.4,"high":1348.4,"low":1348.1,"close":1348.1,"volume":0.4844000041484833},{"timestamp":1742361960000,"open":1348.3,"high":1348.6,"low":1348.1,"close":1348.4,"volume":0.4325000047683716},{"timestamp":1742362020000,"open":1348.5,"high":1348.6,"low":1347.8,"close":1348.5,"volume":0.3806000053882599},{"timestamp":1742362080000,"open":1348.5,"high":1348.6,"low":1345.5,"close":1348.3,"volume":0.7439000010490417},{"timestamp":1742362140000,"open":1347.9,"high":1348.4,"low":1345,"close":1348,"volume":0.5189999938011169},{"timestamp":1742362200000,"open":1348,"high":1348,"low":1347.3,"close":1347.3,"volume":0.36329999566078186},{"timestamp":1742362260000,"open":1347.4,"high":1347.5,"low":1344.5,"close":1344.5,"volume":0.34599998593330383},{"timestamp":1742362320000,"open":1347.3,"high":1348.4,"low":1344.5,"close":1348.1,"volume":0.735230028629303},{"timestamp":1742362380000,"open":1348.1,"high":1348.8,"low":1345.5,"close":1345.5,"volume":0.8823000192642212},{"timestamp":1742362440000,"open":1348.8,"high":1349.3,"low":1348.8,"close":1349,"volume":0.570900022983551},{"timestamp":1742362500000,"open":1349.2,"high":1349.3,"low":1346,"close":1348.8,"volume":0.5189999938011169},{"timestamp":1742362560000,"open":1346,"high":1348.8,"low":1345.5,"close":1348.6,"volume":0.6401000022888184},{"timestamp":1742362620000,"open":1348.7,"high":1348.9,"low":1346,"close":1346,"volume":0.5016999840736389},{"timestamp":1742362680000,"open":1346,"high":1348.3,"low":1346,"close":1348.1,"volume":0.6747000217437744},{"timestamp":1742362740000,"open":1348.2,"high":1348.2,"low":1347.9,"close":1348,"volume":0.6054999828338623},{"timestamp":1742362800000,"open":1348,"high":1348.2,"low":1347.3,"close":1347.3,"volume":0.8650000095367432},{"timestamp":1742362860000,"open":1347.3,"high":1347.9,"low":1347.3,"close":1347.8,"volume":0.4844000041484833},{"timestamp":1742362920000,"open":1347.9,"high":1348,"low":1347.6,"close":1347.8,"volume":0.34599998593330383},{"timestamp":1742362980000,"open":1347.8,"high":1347.9,"low":1347.6,"close":1347.8,"volume":0.3978999853134155},{"timestamp":1742363040000,"open":1347.8,"high":1348.6,"low":1347.6,"close":1348.3,"volume":0.5276299715042114},{"timestamp":1742363100000,"open":1348.6,"high":1348.6,"low":1345,"close":1345.5,"volume":0.4498000144958496},{"timestamp":1742363160000,"open":1345.5,"high":1348.1,"low":1345.5,"close":1345.5,"volume":0.5016999840736389},{"timestamp":1742363220000,"open":1345.5,"high":1347.9,"low":1345,"close":1345,"volume":0.6401000022888184},{"timestamp":1742363280000,"open":1345,"high":1346.8,"low":1345,"close":1345.8,"volume":0.5016999840736389},{"timestamp":1742363340000,"open":1345.8,"high":1346.5,"low":1343,"close":1345.8,"volume":0.7265999913215637},{"timestamp":1742363400000,"open":1346.3,"high":1347,"low":1346,"close":1346.8,"volume":0.6054999828338623},{"timestamp":1742363460000,"open":1346,"high":1347.5,"low":1346,"close":1346.9,"volume":0.6919999718666077},{"timestamp":1742363520000,"open":1347,"high":1347.2,"low":1346,"close":1346.9,"volume":0.6747000217437744},{"timestamp":1742363580000,"open":1346,"high":1346.9,"low":1346,"close":1346.4,"volume":0.6919999718666077},{"timestamp":1742363640000,"open":1346.4,"high":1346.4,"low":1343.5,"close":1343.5,"volume":0.34599998593330383},{"timestamp":1742363700000,"open":1343.5,"high":1346,"low":1343,"close":1345.8,"volume":0.3806000053882599},{"timestamp":1742363760000,"open":1345.9,"high":1346,"low":1343,"close":1345.9,"volume":0.3228999972343445},{"timestamp":1742363820000,"open":1346,"high":1346.5,"low":1343.5,"close":1343.5,"volume":0.3978999853134155},{"timestamp":1742363880000,"open":1343.5,"high":1346.5,"low":1343.5,"close":1346.3,"volume":0.34599998593330383}]