[{"timestamp":1742371200000,"open":1113.932,"high":1114.877,"low":1113.577,"close":1114.712,"volume":0.9269999861717224},{"timestamp":1742371260000,"open":1114.792,"high":1114.992,"low":1114.127,"close":1114.297,"volume":1.3769999742507935},{"timestamp":1742371320000,"open":1114.382,"high":1114.842,"low":1114.097,"close":1114.707,"volume":1.5750000476837158},{"timestamp":1742371380000,"open":1114.782,"high":1115.022,"low":1114.357,"close":1114.512,"volume":1.187999963760376},{"timestamp":1742371440000,"open":1114.252,"high":1114.952,"low":1113.782,"close":1114.567,"volume":1.034999966621399},{"timestamp":1742371500000,"open":1114.437,"high":1115.187,"low":1113.712,"close":1114.932,"volume":1.3769999742507935},{"timestamp":1742371560000,"open":1114.857,"high":1115.232,"low":1113.967,"close":1114.572,"volume":1.7549999952316284},{"timestamp":1742371620000,"open":1114.632,"high":1115.442,"low":1114.222,"close":1115.372,"volume":1.6649999618530273},{"timestamp":1742371680000,"open":1115.347,"high":1115.597,"low":1114.957,"close":1115.427,"volume":1.565999984741211},{"timestamp":1742371740000,"open":1115.347,"high":1116.107,"low":1114.987,"close":1115.717,"volume":1.6649999618530273},{"timestamp":1742371800000,"open":1115.757,"high":1116.052,"low":1115.077,"close":1115.142,"volume":1.5750000476837158},{"timestamp":1742371860000,"open":1115.172,"high":1115.477,"low":1114.657,"close":1114.657,"volume":1.718999981880188},{"timestamp":1742371920000,"open":1114.907,"high":1115.202,"low":1114.432,"close":1114.977,"volume":1.6109999418258667},{"timestamp":1742371980000,"open":1114.812,"high":1115.192,"low":1114.227,"close":1115.012,"volume":1.4850000143051147},{"timestamp":1742372040000,"open":1114.752,"high":1115.587,"low":1114.632,"close":1115.292,"volume":1.5750000476837158},{"timestamp":1742372100000,"open":1115.247,"high":1115.602,"low":1114.337,"close":1114.487,"volume":1.7730000019073486},{"timestamp":1742372160000,"open":1114.427,"high":1115.027,"low":1114.022,"close":1115.027,"volume":1.6469999551773071},{"timestamp":1742372220000,"open":1114.777,"high":1115.117,"low":1114.517,"close":1114.877,"volume":1.6109999418258667},{"timestamp":1742372280000,"open":1114.837,"high":1115.137,"low":1114.287,"close":1114.657,"volume":1.4129999876022339},{"timestamp":1742372340000,"open":1114.652,"high":1115.332,"low":1114.447,"close":1115.262,"volume":1.3589999675750732},{"timestamp":1742372400000,"open":1115.062,"high":1115.412,"low":1114.812,"close":1115.307,"volume":1.5839999914169312},{"timestamp":1742372460000,"open":1115.372,"high":1115.577,"low":1114.757,"close":1115.457,"volume":1.5210000276565552},{"timestamp":1742372520000,"open":1115.207,"high":1115.637,"low":1114.987,"close":1115.267,"volume":1.3680000305175781},{"timestamp":1742372580000,"open":1115.157,"high":1116.022,"low":1115.142,"close":1115.772,"volume":1.628999948501587},{"timestamp":1742372640000,"open":1115.522,"high":1115.882,"low":1114.952,"close":1115.167,"volume":1.6019999980926514},{"timestamp":1742372700000,"open":1115.227,"high":1115.662,"low":1114.922,"close":1115.137,"volume":1.4129999876022339},{"timestamp":1742372760000,"open":1115.267,"high":1115.862,"low":1115.102,"close":1115.722,"volume":1.3769999742507935},{"timestamp":1742372820000,"open":1115.462,"high":1115.712,"low":1115.012,"close":1115.402,"volume":1.2690000534057617},{"timestamp":1742372880000,"open":1115.342,"high":1116.042,"low":1115.097,"close":1116.042,"volume":1.49399995803833},{"timestamp":1742372940000,"open":1115.942,"high":1116.472,"low":1115.542,"close":1116.087,"volume":1.3589999675750732},{"timestamp":1742373000000,"open":1116.192,"high":1116.482,"low":1115.662,"close":1116.212,"volume":1.6740000247955322},{"timestamp":1742373060000,"open":1115.992,"high":1116.487,"low":1115.812,"close":1115.967,"volume":1.6740000247955322},{"timestamp":1742373120000,"open":1116.117,"high":1116.682,"low":1115.837,"close":1116.447,"volume":1.6380000114440918},{"timestamp":1742373180000,"open":1116.537,"high":1117.042,"low":1116.332,"close":1117.042,"volume":1.4759999513626099},{"timestamp":1742373240000,"open":1116.732,"high":1117.547,"low":1116.622,"close":1117.547,"volume":1.4040000438690186},{"timestamp":1742373300000,"open":1117.312,"high":1117.722,"low":1117.002,"close":1117.577,"volume":1.5570000410079956},{"timestamp":1742373360000,"open":1117.512,"high":1117.792,"low":1117.052,"close":1117.497,"volume":1.5839999914169312},{"timestamp":1742373420000,"open":1117.607,"high":1117.782,"low":1117.057,"close":1117.542,"volume":1.440000057220459},{"timestamp":1742373480000,"open":1117.517,"high":1117.702,"low":1117.092,"close":1117.372,"volume":1.4579999446868896},{"timestamp":1742373540000,"open":1117.477,"high":1117.737,"low":1116.807,"close":1117.157,"volume":1.4129999876022339},{"timestamp":1742373600000,"open":1117.252,"high":1117.467,"low":1116.602,"close":1116.632,"volume":1.3949999809265137},{"timestamp":1742373660000,"open":1116.622,"high":1117.167,"low":1116.572,"close":1116.772,"volume":1.1699999570846558},{"timestamp":1742373720000,"open":1117.032,"high":1117.037,"low":1116.307,"close":1116.637,"volume":1.2419999837875366},{"timestamp":1742373780000,"open":1116.677,"high":1116.817,"low":1116.122,"close":1116.332,"volume":1.3769999742507935},{"timestamp":1742373840000,"open":1116.572,"high":1116.922,"low":1116.232,"close":1116.867,"volume":1.2690000534057617},{"timestamp":1742373900000,"open":1116.632,"high":1116.812,"low":1115.982,"close":1116.127,"volume":1.503000020980835},{"timestamp":1742373960000,"open":1116.387,"high":1117.062,"low":1115.957,"close":1116.672,"volume":1.593000054359436},{"timestamp":1742374020000,"open":1116.702,"high":1117.097,"low":1116.477,"close":1116.682,"volume":1.125},{"timestamp":1742374080000,"open":1116.952,"high":1117.082,"low":1116.502,"close":1117.042,"volume":1.3229999542236328},{"timestamp":1742374140000,"open":1116.887,"high":1117.177,"low":1116.527,"close":1117.027,"volume":1.3320000171661377},{"timestamp":1742374200000,"open":1117.127,"high":1117.302,"low":1116.702,"close":1117.072,"volume":1.2960000038146973},{"timestamp":1742374260000,"open":1116.962,"high":1117.027,"low":1116.172,"close":1116.552,"volume":1.3229999542236328},{"timestamp":1742374320000,"open":1116.552,"high":1116.687,"low":1115.862,"close":1116.402,"volume":1.430999994277954},{"timestamp":1742374380000,"open":1116.292,"high":1116.672,"low":1115.582,"close":1116.407,"volume":1.3949999809265137},{"timestamp":1742374440000,"open":1116.212,"high":1116.892,"low":1116.092,"close":1116.747,"volume":1.2330000400543213},{"timestamp":1742374500000,"open":1116.487,"high":1116.862,"low":1116.167,"close":1116.212,"volume":1.2690000534057617},{"timestamp":1742374560000,"open":1116.177,"high":1116.652,"low":1116.042,"close":1116.252,"volume":1.277999997138977},{"timestamp":1742374620000,"open":1116.457,"high":1116.632,"low":1116.012,"close":1116.242,"volume":1.3680000305175781},{"timestamp":1742374680000,"open":1116.367,"high":1116.812,"low":1115.982,"close":1116.402,"volume":1.4579999446868896},{"timestamp":1742374740000,"open":1116.227,"high":1116.857,"low":1116.002,"close":1116.112,"volume":1.340999960899353},{"timestamp":1742374800000,"open":1116.352,"high":1116.457,"low":1115.327,"close":1115.717,"volume":1.5210000276565552},{"timestamp":1742374860000,"open":1115.827,"high":1116.282,"low":1115.547,"close":1115.642,"volume":1.4759999513626099},{"timestamp":1742374920000,"open":1115.732,"high":1116.062,"low":1115.277,"close":1115.662,"volume":1.5299999713897705},{"timestamp":1742374980000,"open":1115.472,"high":1116.302,"low":1115.312,"close":1115.927,"volume":1.3949999809265137},{"timestamp":1742375040000,"open":1115.577,"high":1116.527,"low":1115.477,"close":1115.827,"volume":1.5750000476837158},{"timestamp":1742375100000,"open":1115.667,"high":1116.457,"low":1115.512,"close":1116.362,"volume":1.565999984741211},{"timestamp":1742375160000,"open":1116.517,"high":1116.582,"low":1115.742,"close":1116.197,"volume":1.4490000009536743},{"timestamp":1742375220000,"open":1116.127,"high":1116.892,"low":1115.942,"close":1116.272,"volume":1.4759999513626099},{"timestamp":1742375280000,"open":1116.542,"high":1117.007,"low":1116.207,"close":1116.237,"volume":1.4129999876022339},{"timestamp":1742375340000,"open":1116.312,"high":1116.967,"low":1116.052,"close":1116.837,"volume":1.3680000305175781},{"timestamp":1742375400000,"open":1116.737,"high":1116.977,"low":1116.512,"close":1116.912,"volume":1.0080000162124634},{"timestamp":1742375460000,"open":1116.672,"high":1117.302,"low":1116.142,"close":1116.502,"volume":1.3320000171661377},{"timestamp":1742375520000,"open":1116.352,"high":1116.662,"low":1115.517,"close":1115.987,"volume":1.5839999914169312},{"timestamp":1742375580000,"open":1115.737,"high":1116.147,"low":1115.392,"close":1115.492,"volume":1.4579999446868896},{"timestamp":1742375640000,"open":1115.107,"high":1115.832,"low":1115.007,"close":1115.272,"volume":1.6019999980926514},{"timestamp":1742375700000,"open":1115.482,"high":1115.687,"low":1115.067,"close":1115.537,"volume":1.430999994277954},{"timestamp":1742375760000,"open":1115.542,"high":1115.912,"low":1115.112,"close":1115.507,"volume":1.4759999513626099},{"timestamp":1742375820000,"open":1115.722,"high":1116.007,"low":1115.297,"close":1115.922,"volume":1.2330000400543213},{"timestamp":1742375880000,"open":1115.582,"high":1116.037,"low":1114.552,"close":1115.857,"volume":1.4759999513626099},{"timestamp":1742375940000,"open":1115.752,"high":1116.152,"low":1115.392,"close":1115.977,"volume":1.49399995803833},{"timestamp":1742376000000,"open":1115.982,"high":1116.322,"low":1115.602,"close":1116.092,"volume":1.215000033378601},{"timestamp":1742376060000,"open":1116.122,"high":1116.537,"low":1115.612,"close":1116.102,"volume":1.3769999742507935},{"timestamp":1742376120000,"open":1116.362,"high":1116.567,"low":1115.867,"close":1116.117,"volume":1.340999960899353},{"timestamp":1742376180000,"open":1116.142,"high":1116.607,"low":1115.737,"close":1116.187,"volume":1.5210000276565552},{"timestamp":1742376240000,"open":1116.022,"high":1116.882,"low":1116.022,"close":1116.442,"volume":1.3229999542236328},{"timestamp":1742376300000,"open":1116.742,"high":1117.212,"low":1116.352,"close":1117.137,"volume":1.3769999742507935},{"timestamp":1742376360000,"open":1117.042,"high":1117.402,"low":1116.677,"close":1117.052,"volume":1.187999963760376},{"timestamp":1742376420000,"open":1117.027,"high":1117.352,"low":1116.832,"close":1117.022,"volume":0.9359999895095825},{"timestamp":1742376480000,"open":1117.077,"high":1117.557,"low":1116.717,"close":1117.402,"volume":1.3049999475479126},{"timestamp":1742376540000,"open":1117.297,"high":1117.672,"low":1116.977,"close":1117.067,"volume":1.3589999675750732},{"timestamp":1742376600000,"open":1117.017,"high":1117.552,"low":1116.882,"close":1117.042,"volume":1.3049999475479126},{"timestamp":1742376660000,"open":1117.077,"high":1117.917,"low":1116.802,"close":1117.792,"volume":1.4490000009536743},{"timestamp":1742376720000,"open":1117.772,"high":1118.312,"low":1117.502,"close":1117.742,"volume":1.6019999980926514},{"timestamp":1742376780000,"open":1117.742,"high":1118.302,"low":1117.602,"close":1117.687,"volume":1.4490000009536743},{"timestamp":1742376840000,"open":1117.912,"high":1118.042,"low":1117.312,"close":1118.002,"volume":1.503000020980835},{"timestamp":1742376900000,"open":1117.622,"high":1118.227,"low":1117.467,"close":1118.092,"volume":1.340999960899353},{"timestamp":1742376960000,"open":1117.967,"high":1118.202,"low":1117.492,"close":1118.077,"volume":1.4490000009536743},{"timestamp":1742377020000,"open":1118.292,"high":1118.322,"low":1117.677,"close":1118.082,"volume":1.215000033378601},{"timestamp":1742377080000,"open":1118.117,"high":1118.382,"low":1117.767,"close":1118.067,"volume":1.3049999475479126},{"timestamp":1742377140000,"open":1118.192,"high":1118.317,"low":1117.692,"close":1117.857,"volume":1.350000023841858},{"timestamp":1742377200000,"open":1117.897,"high":1118.337,"low":1117.737,"close":1118.107,"volume":1.1519999504089355},{"timestamp":1742377260000,"open":1117.957,"high":1118.367,"low":1117.402,"close":1118.052,"volume":1.4129999876022339},{"timestamp":1742377320000,"open":1118.062,"high":1118.322,"low":1117.412,"close":1117.897,"volume":1.4040000438690186},{"timestamp":1742377380000,"open":1117.982,"high":1118.512,"low":1117.637,"close":1118.382,"volume":1.3949999809265137},{"timestamp":1742377440000,"open":1118.377,"high":1118.467,"low":1117.697,"close":1118.062,"volume":1.1790000200271606},{"timestamp":1742377500000,"open":1118.237,"high":1118.372,"low":1117.652,"close":1118.097,"volume":1.2599999904632568},{"timestamp":1742377560000,"open":1118.147,"high":1118.397,"low":1117.757,"close":1117.947,"volume":1.1610000133514404},{"timestamp":1742377620000,"open":1118.152,"high":1118.462,"low":1117.682,"close":1117.772,"volume":1.1339999437332153},{"timestamp":1742377680000,"open":1117.822,"high":1118.157,"low":1117.482,"close":1117.832,"volume":1.3140000104904175},{"timestamp":1742377740000,"open":1117.947,"high":1118.552,"low":1117.712,"close":1118.257,"volume":1.1160000562667847},{"timestamp":1742377800000,"open":1118.312,"high":1118.497,"low":1117.982,"close":1118.287,"volume":1.1519999504089355},{"timestamp":1742377860000,"open":1118.297,"high":1118.567,"low":1117.962,"close":1118.352,"volume":0.9629999995231628},{"timestamp":1742377920000,"open":1118.057,"high":1118.562,"low":1117.982,"close":1118.562,"volume":1.0980000495910645},{"timestamp":1742377980000,"open":1118.537,"high":1118.762,"low":1118.182,"close":1118.452,"volume":1.3860000371932983},{"timestamp":1742378040000,"open":1118.267,"high":1118.872,"low":1118.187,"close":1118.582,"volume":1.2599999904632568},{"timestamp":1742378100000,"open":1118.457,"high":1118.792,"low":1118.312,"close":1118.347,"volume":1.0440000295639038},{"timestamp":1742378160000,"open":1118.247,"high":1118.637,"low":1117.852,"close":1118.257,"volume":1.2239999771118164},{"timestamp":1742378220000,"open":1118.242,"high":1118.837,"low":1117.982,"close":1118.367,"volume":1.0529999732971191},{"timestamp":1742378280000,"open":1118.307,"high":1118.892,"low":1118.022,"close":1118.417,"volume":1.2960000038146973},{"timestamp":1742378340000,"open":1118.582,"high":1118.862,"low":1117.982,"close":1118.352,"volume":1.1970000267028809},{"timestamp":1742378400000,"open":1118.597,"high":1119.182,"low":1118.272,"close":1118.522,"volume":1.0440000295639038},{"timestamp":1742378460000,"open":1118.782,"high":1119.417,"low":1118.487,"close":1119.062,"volume":1.350000023841858},{"timestamp":1742378520000,"open":1118.952,"high":1119.622,"low":1118.882,"close":1119.362,"volume":1.3229999542236328},{"timestamp":1742378580000,"open":1119.202,"high":1119.787,"low":1119.142,"close":1119.287,"volume":1.350000023841858},{"timestamp":1742378640000,"open":1119.547,"high":1119.872,"low":1119.182,"close":1119.357,"volume":1.1970000267028809},{"timestamp":1742378700000,"open":1119.127,"high":1119.662,"low":1118.957,"close":1119.152,"volume":1.5479999780654907},{"timestamp":1742378760000,"open":1119.327,"high":1119.717,"low":1118.517,"close":1118.717,"volume":1.3949999809265137},{"timestamp":1742378820000,"open":1118.517,"high":1119.327,"low":1118.242,"close":1119.137,"volume":1.5299999713897705},{"timestamp":1742378880000,"open":1119.032,"high":1119.272,"low":1118.582,"close":1119.122,"volume":1.3049999475479126},{"timestamp":1742378940000,"open":1119.062,"high":1119.202,"low":1118.322,"close":1118.832,"volume":1.5479999780654907},{"timestamp":1742379000000,"open":1118.542,"high":1118.972,"low":1118.367,"close":1118.947,"volume":1.3860000371932983},{"timestamp":1742379060000,"open":1118.697,"high":1119.292,"low":1118.587,"close":1118.872,"volume":1.1699999570846558},{"timestamp":1742379120000,"open":1118.712,"high":1119.302,"low":1118.432,"close":1118.792,"volume":1.3949999809265137},{"timestamp":1742379180000,"open":1119.037,"high":1119.262,"low":1118.567,"close":1118.937,"volume":1.5570000410079956},{"timestamp":1742379240000,"open":1119.107,"high":1119.337,"low":1118.507,"close":1118.782,"volume":1.5839999914169312},{"timestamp":1742379300000,"open":1118.872,"high":1119.247,"low":1118.592,"close":1119.212,"volume":1.1519999504089355},{"timestamp":1742379360000,"open":1119.002,"high":1119.312,"low":1118.342,"close":1118.747,"volume":1.4040000438690186},{"timestamp":1742379420000,"open":1118.487,"high":1119.082,"low":1118.162,"close":1119.082,"volume":1.5210000276565552},{"timestamp":1742379480000,"open":1118.882,"high":1119.132,"low":1118.372,"close":1118.982,"volume":1.2419999837875366},{"timestamp":1742379540000,"open":1119.147,"high":1119.182,"low":1118.502,"close":1119.182,"volume":1.350000023841858},{"timestamp":1742379600000,"open":1118.922,"high":1119.172,"low":1118.482,"close":1118.922,"volume":1.2869999408721924},{"timestamp":1742379660000,"open":1118.872,"high":1119.212,"low":1118.597,"close":1118.792,"volume":1.2239999771118164},{"timestamp":1742379720000,"open":1118.802,"high":1119.147,"low":1118.472,"close":1119.002,"volume":1.277999997138977},{"timestamp":1742379780000,"open":1119.087,"high":1119.137,"low":1118.412,"close":1118.432,"volume":1.4850000143051147},{"timestamp":1742379840000,"open":1118.451,"high":1118.927,"low":1118.297,"close":1118.652,"volume":1.5119999647140503},{"timestamp":1742379900000,"open":1118.547,"high":1118.922,"low":1118.062,"close":1118.222,"volume":1.5210000276565552},{"timestamp":1742379960000,"open":1118.382,"high":1118.692,"low":1117.937,"close":1118.087,"volume":1.277999997138977},{"timestamp":1742380020000,"open":1118.102,"high":1119.027,"low":1118.072,"close":1118.762,"volume":1.2059999704360962},{"timestamp":1742380080000,"open":1118.722,"high":1119.162,"low":1118.467,"close":1119.037,"volume":1.3680000305175781},{"timestamp":1742380140000,"open":1118.967,"high":1119.282,"low":1118.657,"close":1118.932,"volume":1.0529999732971191},{"timestamp":1742380200000,"open":1118.982,"high":1119.287,"low":1118.632,"close":1119.087,"volume":1.2960000038146973},{"timestamp":1742380260000,"open":1118.852,"high":1119.962,"low":1118.852,"close":1119.472,"volume":1.4220000505447388},{"timestamp":1742380320000,"open":1119.522,"high":1119.917,"low":1119.247,"close":1119.472,"volume":1.3320000171661377},{"timestamp":1742380380000,"open":1119.812,"high":1119.812,"low":1118.687,"close":1118.847,"volume":1.350000023841858},{"timestamp":1742380440000,"open":1119.067,"high":1119.442,"low":1118.677,"close":1118.887,"volume":1.1699999570846558},{"timestamp":1742380500000,"open":1119.097,"high":1119.517,"low":1118.707,"close":1119.017,"volume":0.9990000128746033},{"timestamp":1742380560000,"open":1119.082,"high":1119.397,"low":1118.477,"close":1119.067,"volume":1.2510000467300415},{"timestamp":1742380620000,"open":1119.012,"high":1119.392,"low":1118.622,"close":1118.832,"volume":1.215000033378601},{"timestamp":1742380680000,"open":1118.782,"high":1119.327,"low":1118.487,"close":1118.977,"volume":1.2599999904632568},{"timestamp":1742380740000,"open":1118.737,"high":1119.047,"low":1118.467,"close":1118.577,"volume":1.0889999866485596},{"timestamp":1742380800000,"open":1118.682,"high":1119.007,"low":1118.142,"close":1118.437,"volume":1.062000036239624},{"timestamp":1742380860000,"open":1118.677,"high":1118.742,"low":1117.937,"close":1118.152,"volume":1.2330000400543213},{"timestamp":1742380920000,"open":1118.362,"high":1118.787,"low":1118.052,"close":1118.267,"volume":1.3860000371932983},{"timestamp":1742380980000,"open":1118.287,"high":1118.752,"low":1117.562,"close":1118.387,"volume":1.6649999618530273},{"timestamp":1742381040000,"open":1118.382,"high":1118.727,"low":1117.937,"close":1118.227,"volume":1.350000023841858},{"timestamp":1742381100000,"open":1118.282,"high":1118.772,"low":1118.047,"close":1118.587,"volume":1.503000020980835},{"timestamp":1742381160000,"open":1118.407,"high":1118.612,"low":1117.817,"close":1117.942,"volume":1.3680000305175781},{"timestamp":1742381220000,"open":1118.292,"high":1118.712,"low":1117.917,"close":1118.477,"volume":1.4759999513626099},{"timestamp":1742381280000,"open":1118.747,"high":1118.817,"low":1118.032,"close":1118.202,"volume":1.1610000133514404},{"timestamp":1742381340000,"open":1118.517,"high":1118.762,"low":1118.032,"close":1118.532,"volume":1.034999966621399},{"timestamp":1742381400000,"open":1118.282,"high":1118.592,"low":1117.927,"close":1118.307,"volume":1.3589999675750732},{"timestamp":1742381460000,"open":1118.397,"high":1118.622,"low":1117.922,"close":1118.347,"volume":1.1970000267028809},{"timestamp":1742381520000,"open":1118.182,"high":1118.567,"low":1117.952,"close":1118.217,"volume":1.1069999933242798},{"timestamp":1742381580000,"open":1118.437,"high":1118.437,"low":1117.617,"close":1117.947,"volume":1.277999997138977},{"timestamp":1742381640000,"open":1117.847,"high":1118.347,"low":1117.722,"close":1118.257,"volume":1.1610000133514404},{"timestamp":1742381700000,"open":1118.212,"high":1118.302,"low":1117.532,"close":1118.182,"volume":0.8730000257492065},{"timestamp":1742381760000,"open":1118.127,"high":1118.522,"low":1117.702,"close":1118.262,"volume":1.2419999837875366},{"timestamp":1742381820000,"open":1118.182,"high":1118.422,"low":1117.677,"close":1117.717,"volume":1.4490000009536743},{"timestamp":1742381880000,"open":1117.647,"high":1118.322,"low":1117.457,"close":1118.047,"volume":1.2419999837875366},{"timestamp":1742381940000,"open":1118.192,"high":1118.542,"low":1117.937,"close":1118.097,"volume":0.9179999828338623},{"timestamp":1742382000000,"open":1118.142,"high":1118.747,"low":1117.812,"close":1118.477,"volume":1.4670000076293945},{"timestamp":1742382060000,"open":1118.297,"high":1118.677,"low":1117.847,"close":1117.937,"volume":1.4579999446868896},{"timestamp":1742382120000,"open":1117.977,"high":1118.362,"low":1117.722,"close":1118.167,"volume":1.4670000076293945},{"timestamp":1742382180000,"open":1117.902,"high":1118.567,"low":1117.777,"close":1118.037,"volume":1.565999984741211},{"timestamp":1742382240000,"open":1118.277,"high":1118.622,"low":1117.812,"close":1118.377,"volume":1.4670000076293945},{"timestamp":1742382300000,"open":1118.512,"high":1118.647,"low":1118.127,"close":1118.402,"volume":1.0529999732971191},{"timestamp":1742382360000,"open":1118.292,"high":1118.732,"low":1118.177,"close":1118.417,"volume":1.2330000400543213},{"timestamp":1742382420000,"open":1118.677,"high":1118.787,"low":1118.192,"close":1118.527,"volume":1.0440000295639038},{"timestamp":1742382480000,"open":1118.657,"high":1118.752,"low":1118.122,"close":1118.637,"volume":1.0980000495910645},{"timestamp":1742382540000,"open":1118.682,"high":1118.762,"low":1118.032,"close":1118.432,"volume":1.2059999704360962},{"timestamp":1742382600000,"open":1118.692,"high":1119.117,"low":1118.172,"close":1118.662,"volume":1.2510000467300415},{"timestamp":1742382660000,"open":1118.932,"high":1119.382,"low":1118.632,"close":1118.892,"volume":1.4670000076293945},{"timestamp":1742382720000,"open":1118.952,"high":1119.267,"low":1118.647,"close":1119.132,"volume":1.340999960899353},{"timestamp":1742382780000,"open":1118.762,"high":1119.487,"low":1118.762,"close":1119.382,"volume":1.2419999837875366},{"timestamp":1742382840000,"open":1119.147,"high":1119.492,"low":1118.972,"close":1119.477,"volume":1.1610000133514404},{"timestamp":1742382900000,"open":1119.107,"high":1119.557,"low":1118.822,"close":1118.867,"volume":1.3680000305175781},{"timestamp":1742382960000,"open":1118.737,"high":1119.287,"low":1118.512,"close":1118.682,"volume":1.3320000171661377},{"timestamp":1742383020000,"open":1118.732,"high":1119.102,"low":1118.282,"close":1118.922,"volume":1.277999997138977},{"timestamp":1742383080000,"open":1118.772,"high":1119.192,"low":1118.337,"close":1119.022,"volume":1.3769999742507935},{"timestamp":1742383140000,"open":1118.762,"high":1119.377,"low":1118.577,"close":1118.982,"volume":1.2239999771118164},{"timestamp":1742383200000,"open":1118.972,"high":1119.152,"low":1118.567,"close":1118.832,"volume":1.2869999408721924},{"timestamp":1742383260000,"open":1118.812,"high":1119.137,"low":1118.347,"close":1118.507,"volume":1.4040000438690186},{"timestamp":1742383320000,"open":1118.707,"high":1119.092,"low":1118.357,"close":1118.837,"volume":1.0800000429153442},{"timestamp":1742383380000,"open":1119.097,"high":1119.232,"low":1118.642,"close":1118.932,"volume":1.0709999799728394},{"timestamp":1742383440000,"open":1118.877,"high":1119.347,"low":1118.707,"close":1118.972,"volume":1.277999997138977},{"timestamp":1742383500000,"open":1119.222,"high":1119.577,"low":1118.837,"close":1119.277,"volume":1.4850000143051147},{"timestamp":1742383560000,"open":1119.217,"high":1119.587,"low":1119.082,"close":1119.327,"volume":0.9269999861717224},{"timestamp":1742383620000,"open":1119.077,"high":1119.572,"low":1119.077,"close":1119.397,"volume":0.6209999918937683},{"timestamp":1742383680000,"open":1119.102,"high":1119.282,"low":1118.662,"close":1119.067,"volume":1.2510000467300415},{"timestamp":1742383740000,"open":1118.837,"high":1119.317,"low":1118.702,"close":1119.237,"volume":1.1160000562667847},{"timestamp":1742383800000,"open":1119.037,"high":1119.242,"low":1118.652,"close":1118.942,"volume":1.277999997138977},{"timestamp":1742383860000,"open":1118.862,"high":1119.177,"low":1118.592,"close":1118.967,"volume":1.1430000066757202},{"timestamp":1742383920000,"open":1118.817,"high":1119.217,"low":1118.442,"close":1118.877,"volume":1.1699999570846558},{"timestamp":1742383980000,"open":1118.722,"high":1119.077,"low":1118.502,"close":1118.867,"volume":1.1519999504089355},{"timestamp":1742384040000,"open":1118.627,"high":1119.202,"low":1118.512,"close":1118.677,"volume":1.125},{"timestamp":1742384100000,"open":1118.937,"high":1119.152,"low":1118.547,"close":1118.657,"volume":1.1790000200271606},{"timestamp":1742384160000,"open":1118.602,"high":1119.352,"low":1118.562,"close":1118.852,"volume":0.9900000095367432},{"timestamp":1742384220000,"open":1119.112,"high":1119.522,"low":1118.767,"close":1119.337,"volume":1.187999963760376},{"timestamp":1742384280000,"open":1119.137,"high":1119.472,"low":1118.787,"close":1119.267,"volume":1.3320000171661377},{"timestamp":1742384340000,"open":1119.117,"high":1119.687,"low":1116.572,"close":1119.427,"volume":1.430999994277954},{"timestamp":1742384400000,"open":1119.402,"high":1119.717,"low":1119.057,"close":1119.407,"volume":1.1790000200271606},{"timestamp":1742384460000,"open":1119.342,"high":1119.672,"low":1119.102,"close":1119.502,"volume":1.034999966621399},{"timestamp":1742384520000,"open":1119.182,"high":1119.642,"low":1119.087,"close":1119.342,"volume":1.0980000495910645},{"timestamp":1742384580000,"open":1119.457,"high":1119.982,"low":1119.012,"close":1119.822,"volume":1.2059999704360962},{"timestamp":1742384640000,"open":1119.582,"high":1120.242,"low":1119.382,"close":1120.072,"volume":1.350000023841858},{"timestamp":1742384700000,"open":1119.802,"high":1120.052,"low":1119.342,"close":1119.482,"volume":1.1160000562667847},{"timestamp":1742384760000,"open":1119.332,"high":1119.867,"low":1119.167,"close":1119.332,"volume":1.2690000534057617},{"timestamp":1742384820000,"open":1119.592,"high":1119.797,"low":1118.897,"close":1119.652,"volume":1.2960000038146973},{"timestamp":1742384880000,"open":1119.752,"high":1120.212,"low":1119.457,"close":1119.882,"volume":1.2599999904632568},{"timestamp":1742384940000,"open":1119.762,"high":1120.187,"low":1119.337,"close":1119.337,"volume":1.0260000228881836},{"timestamp":1742385000000,"open":1119.597,"high":1119.892,"low":1119.157,"close":1119.442,"volume":1.2419999837875366},{"timestamp":1742385060000,"open":1119.477,"high":1119.977,"low":1119.282,"close":1119.672,"volume":1.2419999837875366},{"timestamp":1742385120000,"open":1119.457,"high":1119.977,"low":1119.417,"close":1119.572,"volume":1.034999966621399},{"timestamp":1742385180000,"open":1119.822,"high":1120.052,"low":1119.337,"close":1119.697,"volume":1.125},{"timestamp":1742385240000,"open":1119.547,"high":1119.882,"low":1119.107,"close":1119.257,"volume":1.2599999904632568},{"timestamp":1742385300000,"open":1119.297,"high":1119.767,"low":1119.002,"close":1119.357,"volume":1.1790000200271606},{"timestamp":1742385360000,"open":1119.297,"high":1119.727,"low":1117.292,"close":1117.887,"volume":1.3680000305175781},{"timestamp":1742385420000,"open":1118.157,"high":1119.592,"low":1117.457,"close":1118.977,"volume":1.5479999780654907},{"timestamp":1742385480000,"open":1118.962,"high":1119.777,"low":1118.682,"close":1119.427,"volume":1.503000020980835},{"timestamp":1742385540000,"open":1119.437,"high":1119.762,"low":1118.902,"close":1119.302,"volume":1.5119999647140503},{"timestamp":1742385600000,"open":1119.222,"high":1119.887,"low":1118.877,"close":1119.422,"volume":1.2869999408721924},{"timestamp":1742385660000,"open":1119.122,"high":1119.657,"low":1118.627,"close":1118.952,"volume":1.49399995803833},{"timestamp":1742385720000,"open":1119.077,"high":1119.282,"low":1118.202,"close":1119.272,"volume":1.4040000438690186},{"timestamp":1742385780000,"open":1119.322,"high":1119.322,"low":1118.512,"close":1118.772,"volume":1.4220000505447388},{"timestamp":1742385840000,"open":1118.637,"high":1119.017,"low":1118.167,"close":1118.712,"volume":1.4129999876022339},{"timestamp":1742385900000,"open":1118.482,"high":1119.147,"low":1118.302,"close":1118.872,"volume":1.3949999809265137},{"timestamp":1742385960000,"open":1118.877,"high":1119.517,"low":1118.577,"close":1119.252,"volume":1.3589999675750732},{"timestamp":1742386020000,"open":1118.992,"high":1119.272,"low":1118.132,"close":1118.477,"volume":1.4129999876022339},{"timestamp":1742386080000,"open":1118.567,"high":1119.152,"low":1118.147,"close":1118.722,"volume":1.4579999446868896},{"timestamp":1742386140000,"open":1118.737,"high":1119.092,"low":1118.427,"close":1118.577,"volume":1.277999997138977},{"timestamp":1742386200000,"open":1118.782,"high":1119.297,"low":1118.497,"close":1119.042,"volume":1.0440000295639038},{"timestamp":1742386260000,"open":1119.142,"high":1119.517,"low":1118.722,"close":1118.722,"volume":1.340999960899353},{"timestamp":1742386320000,"open":1118.677,"high":1119.327,"low":1118.452,"close":1118.947,"volume":1.2690000534057617},{"timestamp":1742386380000,"open":1118.992,"high":1119.352,"low":1118.737,"close":1119.037,"volume":1.0800000429153442},{"timestamp":1742386440000,"open":1118.952,"high":1119.327,"low":1118.477,"close":1118.917,"volume":1.1610000133514404},{"timestamp":1742386500000,"open":1119.022,"high":1119.517,"low":1118.712,"close":1119.517,"volume":1.0169999599456787},{"timestamp":1742386560000,"open":1119.567,"high":1119.782,"low":1119.172,"close":1119.597,"volume":1.125},{"timestamp":1742386620000,"open":1119.637,"high":1119.707,"low":1119.077,"close":1119.352,"volume":1.2059999704360962},{"timestamp":1742386680000,"open":1119.112,"high":1119.447,"low":1118.652,"close":1118.912,"volume":1.3860000371932983},{"timestamp":1742386740000,"open":1118.997,"high":1119.102,"low":1118.307,"close":1118.577,"volume":1.4129999876022339},{"timestamp":1742386800000,"open":1118.507,"high":1118.942,"low":1118.012,"close":1118.177,"volume":1.3320000171661377},{"timestamp":1742386860000,"open":1118.437,"high":1118.827,"low":1118.177,"close":1118.437,"volume":1.2599999904632568},{"timestamp":1742386920000,"open":1118.602,"high":1118.817,"low":1118.152,"close":1118.447,"volume":1.4220000505447388},{"timestamp":1742386980000,"open":1118.267,"high":1118.697,"low":1117.967,"close":1118.237,"volume":1.4129999876022339},{"timestamp":1742387040000,"open":1118.097,"high":1118.517,"low":1117.742,"close":1118.182,"volume":1.3589999675750732},{"timestamp":1742387100000,"open":1118.317,"high":1118.487,"low":1117.847,"close":1118.242,"volume":1.2960000038146973},{"timestamp":1742387160000,"open":1117.997,"high":1118.582,"low":1117.862,"close":1118.222,"volume":1.50600004196167},{"timestamp":1742387220000,"open":1118.462,"high":1118.507,"low":1117.827,"close":1118.217,"volume":1.350000023841858},{"timestamp":1742387280000,"open":1118.112,"high":1118.402,"low":1117.257,"close":1117.992,"volume":1.5119999647140503},{"timestamp":1742387340000,"open":1118.067,"high":1118.312,"low":1117.622,"close":1117.947,"volume":1.4129999876022339},{"timestamp":1742387400000,"open":1118.217,"high":1118.447,"low":1117.002,"close":1117.817,"volume":1.4579999446868896},{"timestamp":1742387460000,"open":1117.577,"high":1118.202,"low":1117.322,"close":1117.812,"volume":1.4579999446868896},{"timestamp":1742387520000,"open":1117.602,"high":1117.987,"low":1117.212,"close":1117.727,"volume":1.4040000438690186},{"timestamp":1742387580000,"open":1117.577,"high":1118.522,"low":1117.377,"close":1118.522,"volume":1.5839999914169312},{"timestamp":1742387640000,"open":1118.387,"high":1118.592,"low":1118.007,"close":1118.292,"volume":1.1069999933242798},{"timestamp":1742387700000,"open":1118.507,"high":1118.577,"low":1117.832,"close":1118.207,"volume":1.4490000009536743},{"timestamp":1742387760000,"open":1117.962,"high":1118.467,"low":1117.857,"close":1118.137,"volume":1.3589999675750732},{"timestamp":1742387820000,"open":1118.132,"high":1118.522,"low":1117.837,"close":1118.292,"volume":1.3229999542236328},{"timestamp":1742387880000,"open":1118.062,"high":1118.317,"low":1117.577,"close":1117.982,"volume":1.2869999408721924},{"timestamp":1742387940000,"open":1118.012,"high":1118.152,"low":1117.362,"close":1117.612,"volume":1.3860000371932983},{"timestamp":1742388000000,"open":1117.722,"high":1118.042,"low":1117.362,"close":1117.467,"volume":1.2690000534057617},{"timestamp":1742388060000,"open":1117.657,"high":1117.757,"low":1117.127,"close":1117.757,"volume":1.3860000371932983},{"timestamp":1742388120000,"open":1117.562,"high":1118.212,"low":1117.317,"close":1118.077,"volume":1.3949999809265137},{"timestamp":1742388180000,"open":1117.767,"high":1118.347,"low":1117.767,"close":1117.862,"volume":1.2599999904632568},{"timestamp":1742388240000,"open":1118.112,"high":1118.632,"low":1117.887,"close":1118.517,"volume":1.3769999742507935},{"timestamp":1742388300000,"open":1118.407,"high":1118.692,"low":1118.037,"close":1118.322,"volume":1.4040000438690186},{"timestamp":1742388360000,"open":1118.287,"high":1119.107,"low":1118.142,"close":1118.812,"volume":1.3680000305175781},{"timestamp":1742388420000,"open":1118.817,"high":1119.142,"low":1118.457,"close":1118.787,"volume":1.3229999542236328},{"timestamp":1742388480000,"open":1118.987,"high":1119.267,"low":1118.572,"close":1119.227,"volume":1.2419999837875366},{"timestamp":1742388540000,"open":1119.117,"high":1119.227,"low":1118.372,"close":1118.607,"volume":1.2239999771118164},{"timestamp":1742388600000,"open":1118.777,"high":1119.017,"low":1118.187,"close":1118.497,"volume":1.440000057220459},{"timestamp":1742388660000,"open":1118.597,"high":1118.957,"low":1118.362,"close":1118.562,"volume":1.4670000076293945},{"timestamp":1742388720000,"open":1118.742,"high":1119.037,"low":1118.302,"close":1118.842,"volume":1.3049999475479126},{"timestamp":1742388780000,"open":1118.757,"high":1119.082,"low":1118.447,"close":1118.682,"volume":1.2330000400543213},{"timestamp":1742388840000,"open":1118.797,"high":1119.032,"low":1118.462,"close":1118.667,"volume":1.3229999542236328},{"timestamp":1742388900000,"open":1118.562,"high":1119.017,"low":1118.292,"close":1118.557,"volume":1.2960000038146973},{"timestamp":1742388960000,"open":1118.417,"high":1118.762,"low":1117.682,"close":1117.907,"volume":1.5479999780654907},{"timestamp":1742389020000,"open":1117.902,"high":1118.352,"low":1117.512,"close":1118.127,"volume":1.2869999408721924},{"timestamp":1742389080000,"open":1118.007,"high":1118.452,"low":1117.637,"close":1118.152,"volume":1.3860000371932983},{"timestamp":1742389140000,"open":1118.032,"high":1118.747,"low":1117.912,"close":1118.532,"volume":1.3680000305175781},{"timestamp":1742389200000,"open":1118.447,"high":1118.967,"low":1117.832,"close":1118.532,"volume":1.3320000171661377},{"timestamp":1742389260000,"open":1118.482,"high":1118.757,"low":1117.977,"close":1118.442,"volume":1.2690000534057617},{"timestamp":1742389320000,"open":1118.527,"high":1118.947,"low":1118.287,"close":1118.742,"volume":1.2510000467300415},{"timestamp":1742389380000,"open":1118.542,"high":1118.792,"low":1118.102,"close":1118.732,"volume":1.2869999408721924},{"timestamp":1742389440000,"open":1118.477,"high":1118.782,"low":1117.987,"close":1118.177,"volume":1.2599999904632568},{"timestamp":1742389500000,"open":1118.242,"high":1118.822,"low":1117.962,"close":1118.597,"volume":1.440000057220459},{"timestamp":1742389560000,"open":1118.477,"high":1119.172,"low":1118.242,"close":1118.882,"volume":1.3589999675750732},{"timestamp":1742389620000,"open":1118.792,"high":1119.052,"low":1118.512,"close":1118.592,"volume":1.2059999704360962},{"timestamp":1742389680000,"open":1118.797,"high":1119.047,"low":1118.327,"close":1118.637,"volume":1.2960000038146973},{"timestamp":1742389740000,"open":1118.732,"high":1118.942,"low":1118.372,"close":1118.647,"volume":1.1970000267028809},{"timestamp":1742389800000,"open":1118.552,"high":1118.957,"low":1118.262,"close":1118.552,"volume":1.3140000104904175},{"timestamp":1742389860000,"open":1118.672,"high":1118.767,"low":1117.442,"close":1117.442,"volume":1.4579999446868896},{"timestamp":1742389920000,"open":1117.682,"high":1118.452,"low":1117.357,"close":1118.187,"volume":1.5479999780654907},{"timestamp":1742389980000,"open":1118.172,"high":1118.437,"low":1117.627,"close":1118.402,"volume":1.4490000009536743},{"timestamp":1742390040000,"open":1118.357,"high":1118.657,"low":1117.912,"close":1118.567,"volume":1.350000023841858},{"timestamp":1742390100000,"open":1118.487,"high":1118.687,"low":1117.862,"close":1118.372,"volume":1.3949999809265137},{"timestamp":1742390160000,"open":1118.352,"high":1118.462,"low":1117.517,"close":1118.217,"volume":1.3589999675750732},{"timestamp":1742390220000,"open":1118.022,"high":1118.297,"low":1117.632,"close":1117.937,"volume":1.2419999837875366},{"timestamp":1742390280000,"open":1117.957,"high":1118.352,"low":1117.597,"close":1117.747,"volume":1.2510000467300415},{"timestamp":1742390340000,"open":1117.672,"high":1118.842,"low":1117.577,"close":1118.047,"volume":1.4220000505447388},{"timestamp":1742390400000,"open":1118.357,"high":1118.662,"low":1117.677,"close":1118.087,"volume":1.2869999408721924},{"timestamp":1742390460000,"open":1118.407,"high":1118.557,"low":1117.722,"close":1118.132,"volume":1.3049999475479126},{"timestamp":1742390520000,"open":1118.057,"high":1118.447,"low":1117.677,"close":1118.077,"volume":1.4040000438690186},{"timestamp":1742390580000,"open":1118.227,"high":1118.702,"low":1118.072,"close":1118.667,"volume":1.3589999675750732},{"timestamp":1742390640000,"open":1118.427,"high":1118.807,"low":1117.977,"close":1118.437,"volume":1.4579999446868896},{"timestamp":1742390700000,"open":1117.887,"high":1118.407,"low":1117.562,"close":1118.137,"volume":1.4759999513626099},{"timestamp":1742390760000,"open":1117.887,"high":1118.592,"low":1117.762,"close":1118.242,"volume":1.440000057220459},{"timestamp":1742390820000,"open":1118.317,"high":1119.522,"low":1118.032,"close":1118.932,"volume":1.4490000009536743},{"timestamp":1742390880000,"open":1118.967,"high":1120.262,"low":1118.927,"close":1120.042,"volume":1.5119999647140503},{"timestamp":1742390940000,"open":1119.632,"high":1120.192,"low":1119.102,"close":1119.587,"volume":1.5570000410079956},{"timestamp":1742391000000,"open":1119.381,"high":1120.902,"low":1118.577,"close":1120.432,"volume":1.5390000343322754},{"timestamp":1742391060000,"open":1120.342,"high":1121.292,"low":1117.607,"close":1119.892,"volume":1.4850000143051147},{"timestamp":1742391120000,"open":1120.172,"high":1121.457,"low":1119.317,"close":1120.542,"volume":1.5750000476837158},{"timestamp":1742391180000,"open":1120.512,"high":1121.382,"low":1119.907,"close":1120.647,"volume":1.5210000276565552},{"timestamp":1742391240000,"open":1120.692,"high":1120.692,"low":1118.547,"close":1118.977,"volume":1.503000020980835},{"timestamp":1742391300000,"open":1119.072,"high":1119.902,"low":1118.737,"close":1118.737,"volume":1.5479999780654907},{"timestamp":1742391360000,"open":1118.972,"high":1119.192,"low":1117.682,"close":1118.607,"volume":1.5299999713897705},{"timestamp":1742391420000,"open":1118.842,"high":1118.932,"low":1116.922,"close":1118.292,"volume":1.5119999647140503},{"timestamp":1742391480000,"open":1118.052,"high":1119.577,"low":1117.462,"close":1118.597,"volume":1.5390000343322754},{"timestamp":1742391540000,"open":1118.742,"high":1119.672,"low":1117.937,"close":1118.687,"volume":1.5839999914169312},{"timestamp":1742391600000,"open":1118.817,"high":1119.572,"low":1116.917,"close":1118.737,"volume":1.5839999914169312},{"timestamp":1742391660000,"open":1118.827,"high":1118.912,"low":1116.892,"close":1117.672,"volume":1.5479999780654907},{"timestamp":1742391720000,"open":1117.687,"high":1117.697,"low":1115.407,"close":1115.722,"volume":1.4759999513626099},{"timestamp":1742391780000,"open":1115.807,"high":1116.387,"low":1114.772,"close":1116.022,"volume":1.628999948501587},{"timestamp":1742391840000,"open":1116.072,"high":1116.532,"low":1115.212,"close":1116.227,"volume":1.4670000076293945},{"timestamp":1742391900000,"open":1116.272,"high":1117.662,"low":1115.362,"close":1116.152,"volume":1.565999984741211},{"timestamp":1742391960000,"open":1116.482,"high":1119.942,"low":1116.307,"close":1119.682,"volume":1.503000020980835},{"timestamp":1742392020000,"open":1119.747,"high":1120.312,"low":1118.817,"close":1119.762,"volume":1.5299999713897705},{"timestamp":1742392080000,"open":1119.772,"high":1120.462,"low":1118.912,"close":1119.132,"volume":1.5390000343322754},{"timestamp":1742392140000,"open":1119.072,"high":1119.872,"low":1118.417,"close":1119.507,"volume":1.5210000276565552},{"timestamp":1742392200000,"open":1119.652,"high":1120.557,"low":1119.247,"close":1119.317,"volume":1.6019999980926514},{"timestamp":1742392260000,"open":1119.517,"high":1119.837,"low":1118.707,"close":1119.672,"volume":1.5750000476837158},{"timestamp":1742392320000,"open":1119.777,"high":1120.307,"low":1118.762,"close":1120.087,"volume":1.5119999647140503},{"timestamp":1742392380000,"open":1120.072,"high":1121.212,"low":1119.832,"close":1120.857,"volume":1.5210000276565552},{"timestamp":1742392440000,"open":1120.992,"high":1122.922,"low":1120.867,"close":1122.552,"volume":1.5390000343322754},{"timestamp":1742392500000,"open":1122.292,"high":1122.762,"low":1121.752,"close":1122.302,"volume":1.5750000476837158},{"timestamp":1742392560000,"open":1122.512,"high":1123.107,"low":1122.232,"close":1122.847,"volume":1.565999984741211},{"timestamp":1742392620000,"open":1123.122,"high":1123.122,"low":1121.862,"close":1122.717,"volume":1.5570000410079956},{"timestamp":1742392680000,"open":1122.877,"high":1122.877,"low":1121.542,"close":1122.112,"volume":1.5570000410079956},{"timestamp":1742392740000,"open":1122.367,"high":1122.507,"low":1121.397,"close":1121.682,"volume":1.6019999980926514},{"timestamp":1742392800000,"open":1121.752,"high":1123.207,"low":1121.492,"close":1122.647,"volume":1.49399995803833},{"timestamp":1742392860000,"open":1122.877,"high":1123.867,"low":1122.502,"close":1123.477,"volume":1.5479999780654907},{"timestamp":1742392920000,"open":1123.407,"high":1123.917,"low":1122.937,"close":1123.167,"volume":1.5750000476837158},{"timestamp":1742392980000,"open":1123.352,"high":1124.187,"low":1123.137,"close":1123.732,"volume":1.593000054359436},{"timestamp":1742393040000,"open":1123.472,"high":1124.632,"low":1123.227,"close":1123.902,"volume":1.5750000476837158},{"timestamp":1742393100000,"open":1124.217,"high":1125.057,"low":1123.532,"close":1124.327,"volume":1.593000054359436},{"timestamp":1742393160000,"open":1124.567,"high":1125.232,"low":1124.132,"close":1125.062,"volume":1.6019999980926514},{"timestamp":1742393220000,"open":1125.272,"high":1126.137,"low":1124.972,"close":1125.792,"volume":1.565999984741211},{"timestamp":1742393280000,"open":1125.542,"high":1125.647,"low":1124.027,"close":1125.392,"volume":1.5570000410079956},{"timestamp":1742393340000,"open":1125.237,"high":1126.357,"low":1124.952,"close":1126.267,"volume":1.5839999914169312},{"timestamp":1742393400000,"open":1126.027,"high":1126.187,"low":1125.122,"close":1125.917,"volume":1.503000020980835},{"timestamp":1742393460000,"open":1125.677,"high":1126.012,"low":1124.792,"close":1125.692,"volume":1.4850000143051147},{"timestamp":1742393520000,"open":1125.932,"high":1126.172,"low":1124.582,"close":1124.762,"volume":1.5750000476837158},{"timestamp":1742393580000,"open":1124.972,"high":1125.652,"low":1124.537,"close":1124.732,"volume":1.5119999647140503},{"timestamp":1742393640000,"open":1124.682,"high":1125.467,"low":1124.122,"close":1125.167,"volume":1.5390000343322754},{"timestamp":1742393700000,"open":1125.487,"high":1125.712,"low":1124.777,"close":1125.492,"volume":1.5390000343322754},{"timestamp":1742393760000,"open":1125.522,"high":1125.887,"low":1124.042,"close":1124.877,"volume":1.5390000343322754},{"timestamp":1742393820000,"open":1125.112,"high":1125.387,"low":1124.177,"close":1124.637,"volume":1.5390000343322754},{"timestamp":1742393880000,"open":1124.842,"high":1125.217,"low":1124.122,"close":1124.567,"volume":1.565999984741211},{"timestamp":1742393940000,"open":1124.612,"high":1125.892,"low":1124.312,"close":1125.532,"volume":1.5479999780654907},{"timestamp":1742394000000,"open":1125.552,"high":1125.952,"low":1124.627,"close":1125.692,"volume":1.4850000143051147},{"timestamp":1742394060000,"open":1125.742,"high":1125.992,"low":1124.427,"close":1125.087,"volume":1.49399995803833},{"timestamp":1742394120000,"open":1124.762,"high":1125.407,"low":1124.292,"close":1124.927,"volume":1.5839999914169312},{"timestamp":1742394180000,"open":1124.762,"high":1125.272,"low":1124.367,"close":1124.642,"volume":1.5750000476837158},{"timestamp":1742394240000,"open":1124.647,"high":1124.892,"low":1123.792,"close":1124.452,"volume":1.5390000343322754},{"timestamp":1742394300000,"open":1124.242,"high":1124.827,"low":1123.277,"close":1124.372,"volume":1.5210000276565552},{"timestamp":1742394360000,"open":1124.612,"high":1124.982,"low":1123.272,"close":1123.977,"volume":1.593000054359436},{"timestamp":1742394420000,"open":1123.847,"high":1124.112,"low":1122.742,"close":1123.557,"volume":1.5570000410079956},{"timestamp":1742394480000,"open":1123.662,"high":1124.472,"low":1123.322,"close":1124.072,"volume":1.5299999713897705},{"timestamp":1742394540000,"open":1124.322,"high":1124.717,"low":1121.897,"close":1123.387,"volume":1.503000020980835},{"timestamp":1742394600000,"open":1123.162,"high":1123.902,"low":1121.802,"close":1123.412,"volume":1.5299999713897705},{"timestamp":1742394660000,"open":1123.282,"high":1124.022,"low":1122.902,"close":1123.157,"volume":1.5299999713897705},{"timestamp":1742394720000,"open":1123.227,"high":1124.172,"low":1122.812,"close":1123.922,"volume":1.5570000410079956},{"timestamp":1742394780000,"open":1123.702,"high":1124.232,"low":1123.122,"close":1123.732,"volume":1.5299999713897705},{"timestamp":1742394840000,"open":1123.642,"high":1124.212,"low":1123.142,"close":1123.757,"volume":1.5390000343322754},{"timestamp":1742394900000,"open":1123.752,"high":1124.147,"low":1122.677,"close":1123.167,"volume":1.593000054359436},{"timestamp":1742394960000,"open":1122.997,"high":1124.052,"low":1122.657,"close":1123.742,"volume":1.5479999780654907},{"timestamp":1742395020000,"open":1123.722,"high":1124.477,"low":1123.262,"close":1123.927,"volume":1.6019999980926514},{"timestamp":1742395080000,"open":1124.152,"high":1124.462,"low":1122.997,"close":1123.337,"volume":1.503000020980835},{"timestamp":1742395140000,"open":1123.287,"high":1123.877,"low":1123.042,"close":1123.532,"volume":1.5299999713897705},{"timestamp":1742395200000,"open":1123.507,"high":1124.132,"low":1123.342,"close":1123.467,"volume":1.5839999914169312},{"timestamp":1742395260000,"open":1123.307,"high":1124.077,"low":1122.382,"close":1122.557,"volume":1.5390000343322754},{"timestamp":1742395320000,"open":1122.552,"high":1123.262,"low":1121.972,"close":1122.647,"volume":1.4850000143051147},{"timestamp":1742395380000,"open":1122.482,"high":1122.722,"low":1121.487,"close":1122.377,"volume":1.5119999647140503},{"timestamp":1742395440000,"open":1122.537,"high":1122.622,"low":1121.332,"close":1122.477,"volume":1.5479999780654907},{"timestamp":1742395500000,"open":1122.332,"high":1122.332,"low":1121.382,"close":1121.942,"volume":1.5479999780654907},{"timestamp":1742395560000,"open":1121.762,"high":1122.052,"low":1120.817,"close":1121.592,"volume":1.4850000143051147},{"timestamp":1742395620000,"open":1121.432,"high":1122.307,"low":1121.122,"close":1121.897,"volume":1.4759999513626099},{"timestamp":1742395680000,"open":1122.007,"high":1122.537,"low":1121.412,"close":1122.212,"volume":1.503000020980835},{"timestamp":1742395740000,"open":1121.892,"high":1122.692,"low":1121.677,"close":1122.007,"volume":1.4759999513626099},{"timestamp":1742395800000,"open":1122.107,"high":1122.397,"low":1121.497,"close":1121.887,"volume":1.5750000476837158},{"timestamp":1742395860000,"open":1122.122,"high":1122.372,"low":1121.702,"close":1122.232,"volume":1.5299999713897705},{"timestamp":1742395920000,"open":1122.102,"high":1122.102,"low":1120.732,"close":1121.117,"volume":1.5479999780654907},{"timestamp":1742395980000,"open":1120.982,"high":1121.457,"low":1120.062,"close":1120.552,"volume":1.5210000276565552},{"timestamp":1742396040000,"open":1120.692,"high":1121.387,"low":1120.247,"close":1120.637,"volume":1.5750000476837158},{"timestamp":1742396100000,"open":1120.412,"high":1120.897,"low":1119.962,"close":1120.497,"volume":1.503000020980835},{"timestamp":1742396160000,"open":1120.357,"high":1121.032,"low":1120.002,"close":1120.517,"volume":1.593000054359436},{"timestamp":1742396220000,"open":1120.767,"high":1121.497,"low":1120.467,"close":1121.292,"volume":1.5570000410079956},{"timestamp":1742396280000,"open":1121.072,"high":1121.517,"low":1120.502,"close":1121.227,"volume":1.593000054359436},{"timestamp":1742396340000,"open":1121.087,"high":1121.307,"low":1120.077,"close":1120.582,"volume":1.430999994277954},{"timestamp":1742396400000,"open":1120.437,"high":1121.017,"low":1120.012,"close":1120.857,"volume":1.4579999446868896},{"timestamp":1742396460000,"open":1120.747,"high":1121.677,"low":1120.517,"close":1121.357,"volume":1.5570000410079956},{"timestamp":1742396520000,"open":1121.572,"high":1121.792,"low":1120.992,"close":1121.357,"volume":1.503000020980835},{"timestamp":1742396580000,"open":1121.607,"high":1121.787,"low":1121.087,"close":1121.372,"volume":1.503000020980835},{"timestamp":1742396640000,"open":1121.307,"high":1121.942,"low":1121.242,"close":1121.487,"volume":1.4579999446868896},{"timestamp":1742396700000,"open":1121.602,"high":1122.097,"low":1120.907,"close":1121.942,"volume":1.440000057220459},{"timestamp":1742396760000,"open":1122.097,"high":1122.872,"low":1121.557,"close":1122.562,"volume":1.6109999418258667},{"timestamp":1742396820000,"open":1122.627,"high":1123.477,"low":1122.377,"close":1123.072,"volume":1.503000020980835},{"timestamp":1742396880000,"open":1123.362,"high":1123.682,"low":1122.612,"close":1123.197,"volume":1.503000020980835},{"timestamp":1742396940000,"open":1123.392,"high":1124.297,"low":1123.087,"close":1123.987,"volume":1.4759999513626099},{"timestamp":1742397000000,"open":1124.127,"high":1124.467,"low":1123.692,"close":1123.917,"volume":1.6019999980926514},{"timestamp":1742397060000,"open":1124.247,"high":1124.972,"low":1123.962,"close":1124.842,"volume":1.4579999446868896},{"timestamp":1742397120000,"open":1124.717,"high":1125.032,"low":1123.797,"close":1124.227,"volume":1.5479999780654907},{"timestamp":1742397180000,"open":1123.997,"high":1124.742,"low":1123.257,"close":1124.197,"volume":1.49399995803833},{"timestamp":1742397240000,"open":1124.102,"high":1124.652,"low":1123.862,"close":1124.227,"volume":1.4670000076293945},{"timestamp":1742397300000,"open":1124.267,"high":1124.482,"low":1123.767,"close":1124.047,"volume":1.3769999742507935},{"timestamp":1742397360000,"open":1123.922,"high":1124.247,"low":1122.852,"close":1123.577,"volume":1.4220000505447388},{"timestamp":1742397420000,"open":1123.367,"high":1123.507,"low":1122.412,"close":1122.857,"volume":1.5210000276565552},{"timestamp":1742397480000,"open":1122.757,"high":1122.917,"low":1122.127,"close":1122.652,"volume":1.503000020980835},{"timestamp":1742397540000,"open":1122.482,"high":1122.682,"low":1121.892,"close":1122.197,"volume":1.49399995803833},{"timestamp":1742397600000,"open":1122.137,"high":1122.867,"low":1121.712,"close":1122.677,"volume":1.4759999513626099},{"timestamp":1742397660000,"open":1122.897,"high":1124.062,"low":1122.647,"close":1123.702,"volume":1.5299999713897705},{"timestamp":1742397720000,"open":1123.762,"high":1124.872,"low":1123.612,"close":1124.627,"volume":1.5390000343322754},{"timestamp":1742397780000,"open":1124.377,"high":1125.027,"low":1124.237,"close":1124.387,"volume":1.4670000076293945},{"timestamp":1742397840000,"open":1124.617,"high":1124.712,"low":1123.902,"close":1124.056,"volume":1.4759999513626099},{"timestamp":1742397900000,"open":1124.042,"high":1124.952,"low":1123.632,"close":1124.647,"volume":1.5390000343322754},{"timestamp":1742397960000,"open":1124.712,"high":1125.562,"low":1124.572,"close":1124.817,"volume":1.4850000143051147},{"timestamp":1742398020000,"open":1125.077,"high":1125.277,"low":1124.417,"close":1124.817,"volume":1.565999984741211},{"timestamp":1742398080000,"open":1124.802,"high":1125.077,"low":1124.072,"close":1124.587,"volume":1.49399995803833},{"timestamp":1742398140000,"open":1124.772,"high":1125.142,"low":1124.222,"close":1124.867,"volume":1.5119999647140503},{"timestamp":1742398200000,"open":1124.917,"high":1125.302,"low":1123.652,"close":1124.672,"volume":1.5839999914169312},{"timestamp":1742398260000,"open":1124.332,"high":1124.992,"low":1123.967,"close":1124.827,"volume":1.5390000343322754},{"timestamp":1742398320000,"open":1124.947,"high":1125.522,"low":1124.637,"close":1125.142,"volume":1.5299999713897705},{"timestamp":1742398380000,"open":1124.862,"high":1125.777,"low":1124.812,"close":1125.422,"volume":1.4850000143051147},{"timestamp":1742398440000,"open":1125.477,"high":1125.867,"low":1125.032,"close":1125.367,"volume":1.4670000076293945},{"timestamp":1742398500000,"open":1125.542,"high":1125.722,"low":1124.667,"close":1124.972,"volume":1.4759999513626099},{"timestamp":1742398560000,"open":1124.787,"high":1125.482,"low":1124.647,"close":1125.267,"volume":1.5750000476837158},{"timestamp":1742398620000,"open":1125.027,"high":1125.417,"low":1124.627,"close":1124.742,"volume":1.440000057220459},{"timestamp":1742398680000,"open":1124.557,"high":1125.817,"low":1124.557,"close":1125.432,"volume":1.5119999647140503},{"timestamp":1742398740000,"open":1125.372,"high":1125.902,"low":1125.047,"close":1125.232,"volume":1.6109999418258667},{"timestamp":1742398800000,"open":1125.277,"high":1125.942,"low":1125.117,"close":1125.747,"volume":1.565999984741211},{"timestamp":1742398860000,"open":1125.507,"high":1126.117,"low":1125.412,"close":1125.792,"volume":1.5210000276565552},{"timestamp":1742398920000,"open":1125.912,"high":1126.627,"low":1125.602,"close":1126.157,"volume":1.440000057220459},{"timestamp":1742398980000,"open":1126.242,"high":1126.517,"low":1125.877,"close":1126.197,"volume":1.4759999513626099},{"timestamp":1742399040000,"open":1126.107,"high":1126.642,"low":1125.902,"close":1126.427,"volume":1.4670000076293945},{"timestamp":1742399100000,"open":1126.532,"high":1126.712,"low":1125.827,"close":1126.522,"volume":1.49399995803833},{"timestamp":1742399160000,"open":1126.252,"high":1126.712,"low":1125.672,"close":1125.902,"volume":1.4759999513626099},{"timestamp":1742399220000,"open":1126.112,"high":1126.562,"low":1125.102,"close":1125.902,"volume":1.430999994277954},{"timestamp":1742399280000,"open":1126.062,"high":1126.217,"low":1125.542,"close":1126.007,"volume":1.49399995803833},{"timestamp":1742399340000,"open":1125.802,"high":1126.642,"low":1125.692,"close":1126.642,"volume":1.5570000410079956},{"timestamp":1742399400000,"open":1126.447,"high":1127.492,"low":1126.262,"close":1127.352,"volume":1.430999994277954},{"timestamp":1742399460000,"open":1127.492,"high":1127.812,"low":1126.942,"close":1127.247,"volume":1.4670000076293945},{"timestamp":1742399520000,"open":1127.217,"high":1128.137,"low":1127.007,"close":1127.627,"volume":1.5210000276565552},{"timestamp":1742399580000,"open":1127.822,"high":1128.382,"low":1127.607,"close":1128.252,"volume":1.4670000076293945},{"timestamp":1742399640000,"open":1128.067,"high":1128.532,"low":1127.437,"close":1127.587,"volume":1.5299999713897705},{"timestamp":1742399700000,"open":1127.672,"high":1128.112,"low":1127.357,"close":1127.907,"volume":1.5750000476837158},{"timestamp":1742399760000,"open":1127.792,"high":1128.507,"low":1127.577,"close":1127.667,"volume":1.49399995803833},{"timestamp":1742399820000,"open":1127.712,"high":1128.122,"low":1126.087,"close":1127.297,"volume":1.565999984741211},{"timestamp":1742399880000,"open":1127.502,"high":1127.772,"low":1125.492,"close":1127.217,"volume":1.5839999914169312},{"timestamp":1742399940000,"open":1126.977,"high":1127.682,"low":1126.727,"close":1127.277,"volume":1.593000054359436},{"timestamp":1742400000000,"open":1127.537,"high":1127.932,"low":1126.497,"close":1127.127,"volume":1.4850000143051147},{"timestamp":1742400060000,"open":1127.177,"high":1127.512,"low":1126.662,"close":1127.017,"volume":1.5570000410079956},{"timestamp":1742400120000,"open":1126.982,"high":1127.592,"low":1126.747,"close":1127.157,"volume":1.4850000143051147},{"timestamp":1742400180000,"open":1127.207,"high":1127.442,"low":1126.762,"close":1127.322,"volume":1.430999994277954},{"timestamp":1742400240000,"open":1127.092,"high":1127.472,"low":1126.597,"close":1126.772,"volume":1.4579999446868896},{"timestamp":1742400300000,"open":1127.022,"high":1127.682,"low":1126.667,"close":1127.447,"volume":1.5570000410079956},{"timestamp":1742400360000,"open":1127.457,"high":1127.792,"low":1127.082,"close":1127.542,"volume":1.5299999713897705},{"timestamp":1742400420000,"open":1127.407,"high":1128.292,"low":1127.377,"close":1128.097,"volume":1.565999984741211},{"timestamp":1742400480000,"open":1128.252,"high":1128.422,"low":1127.687,"close":1128.052,"volume":1.5839999914169312},{"timestamp":1742400540000,"open":1127.917,"high":1128.277,"low":1126.777,"close":1127.362,"volume":1.49399995803833},{"timestamp":1742400600000,"open":1127.277,"high":1127.557,"low":1125.742,"close":1126.522,"volume":1.5210000276565552},{"timestamp":1742400660000,"open":1126.302,"high":1127.232,"low":1125.302,"close":1125.302,"volume":1.5299999713897705},{"timestamp":1742400720000,"open":1125.562,"high":1126.962,"low":1125.562,"close":1126.252,"volume":1.4850000143051147},{"timestamp":1742400780000,"open":1126.252,"high":1126.502,"low":1125.542,"close":1126.252,"volume":1.49399995803833},{"timestamp":1742400840000,"open":1125.947,"high":1126.402,"low":1125.232,"close":1126.067,"volume":1.49399995803833},{"timestamp":1742400900000,"open":1126.017,"high":1126.397,"low":1125.577,"close":1126.267,"volume":1.5390000343322754},{"timestamp":1742400960000,"open":1126.082,"high":1126.277,"low":1125.292,"close":1125.812,"volume":1.4490000009536743},{"timestamp":1742401020000,"open":1125.622,"high":1126.007,"low":1125.307,"close":1125.677,"volume":1.4040000438690186},{"timestamp":1742401080000,"open":1125.602,"high":1125.932,"low":1124.537,"close":1125.667,"volume":1.5210000276565552},{"timestamp":1742401140000,"open":1125.682,"high":1126.257,"low":1125.417,"close":1125.692,"volume":1.4490000009536743},{"timestamp":1742401200000,"open":1125.682,"high":1126.107,"low":1125.222,"close":1125.632,"volume":1.4579999446868896},{"timestamp":1742401260000,"open":1125.757,"high":1125.942,"low":1125.242,"close":1125.807,"volume":1.3949999809265137},{"timestamp":1742401320000,"open":1125.657,"high":1126.557,"low":1125.487,"close":1126.557,"volume":1.503000020980835},{"timestamp":1742401380000,"open":1126.307,"high":1126.887,"low":1125.497,"close":1126.692,"volume":1.3680000305175781},{"timestamp":1742401440000,"open":1126.572,"high":1126.637,"low":1125.607,"close":1126.112,"volume":1.440000057220459},{"timestamp":1742401500000,"open":1126.142,"high":1126.777,"low":1125.672,"close":1125.807,"volume":1.6019999980926514},{"timestamp":1742401560000,"open":1125.862,"high":1126.357,"low":1125.412,"close":1125.832,"volume":1.4220000505447388},{"timestamp":1742401620000,"open":1126.002,"high":1126.647,"low":1125.807,"close":1126.342,"volume":1.4759999513626099},{"timestamp":1742401680000,"open":1126.182,"high":1126.657,"low":1126.032,"close":1126.422,"volume":1.4129999876022339},{"timestamp":1742401740000,"open":1126.337,"high":1127.122,"low":1126.052,"close":1126.677,"volume":1.5299999713897705}]