[{"timestamp":1742342400000,"open":1270.91,"high":1272.68,"low":1270.9,"close":1272.53,"volume":0.002400000113993883},{"timestamp":1742342460000,"open":1272.56,"high":1272.56,"low":1272.54,"close":1272.54,"volume":0.00023999999393709004},{"timestamp":1742342520000,"open":1272.05,"high":1272.66,"low":1270.97,"close":1272.24,"volume":0.0007200000109151006},{"timestamp":1742342580000,"open":1270.32,"high":1270.32,"low":1269.03,"close":1269.03,"volume":0.0003600000054575503},{"timestamp":1742342640000,"open":1271.73,"high":1271.93,"low":1270.66,"close":1270.66,"volume":0.0008399999933317304},{"timestamp":1742342700000,"open":1270.01,"high":1272.56,"low":1270.01,"close":1272.56,"volume":0.0006000000284984708},{"timestamp":1742342760000,"open":1274.43,"high":1274.43,"low":1274.43,"close":1274.43,"volume":0.00011999999696854502},{"timestamp":1742342820000,"open":1275.81,"high":1277.36,"low":1275.38,"close":1276.27,"volume":0.0014400000218302011},{"timestamp":1742342880000,"open":1276.13,"high":1277.14,"low":1275.75,"close":1276.3,"volume":0.0006000000284984708},{"timestamp":1742342940000,"open":1275.96,"high":1280.53,"low":1275.96,"close":1280.53,"volume":0.0003600000054575503},{"timestamp":1742343000000,"open":1281.32,"high":1281.32,"low":1277.9,"close":1278.68,"volume":0.0012000000569969416},{"timestamp":1742343060000,"open":1280.28,"high":1280.28,"low":1280.26,"close":1280.26,"volume":0.00023999999393709004},{"timestamp":1742343120000,"open":1280.63,"high":1280.63,"low":1278.29,"close":1279.59,"volume":0.0007200000109151006},{"timestamp":1742343180000,"open":1281.41,"high":1281.41,"low":1277.89,"close":1277.89,"volume":0.00023999999393709004},{"timestamp":1742343240000,"open":1278.95,"high":1278.99,"low":1278.95,"close":1278.99,"volume":0.00023999999393709004},{"timestamp":1742343300000,"open":1277.86,"high":1277.86,"low":1277.86,"close":1277.86,"volume":0.00011999999696854502},{"timestamp":1742343360000,"open":1279,"high":1279.01,"low":1279,"close":1279.01,"volume":0.00023999999393709004},{"timestamp":1742343420000,"open":1276.66,"high":1276.66,"low":1276.66,"close":1276.66,"volume":0.00011999999696854502},{"timestamp":1742343480000,"open":1280.45,"high":1280.45,"low":1277.98,"close":1277.98,"volume":0.0013200000394135714},{"timestamp":1742343540000,"open":1277.88,"high":1278.29,"low":1277.52,"close":1278.02,"volume":0.0009599999757483602},{"timestamp":1742343600000,"open":1277.92,"high":1277.92,"low":1274.73,"close":1274.73,"volume":0.0003600000054575503},{"timestamp":1742343660000,"open":1275.03,"high":1275.62,"low":1274.22,"close":1274.42,"volume":0.0009599999757483602},{"timestamp":1742343720000,"open":1274.12,"high":1275.08,"low":1274.12,"close":1274.38,"volume":0.0006000000284984708},{"timestamp":1742343780000,"open":1273.69,"high":1273.69,"low":1269.48,"close":1269.56,"volume":0.0008399999933317304},{"timestamp":1742343840000,"open":1269.81,"high":1271.57,"low":1269.81,"close":1271.56,"volume":0.0007200000109151006},{"timestamp":1742343900000,"open":1272.33,"high":1273.96,"low":1272.33,"close":1273.96,"volume":0.0006000000284984708},{"timestamp":1742343960000,"open":1276,"high":1277.2,"low":1275.97,"close":1276.58,"volume":0.00107999995816499},{"timestamp":1742344020000,"open":1276.58,"high":1276.69,"low":1274.78,"close":1274.97,"volume":0.0004799999878741801},{"timestamp":1742344080000,"open":1275.24,"high":1277.48,"low":1275.24,"close":1277.3,"volume":0.0012000000569969416},{"timestamp":1742344140000,"open":1277.91,"high":1277.91,"low":1277.39,"close":1277.39,"volume":0.0003600000054575503},{"timestamp":1742344200000,"open":1275.27,"high":1286.16,"low":1275.01,"close":1286.16,"volume":0.0014400000218302011},{"timestamp":1742344260000,"open":1285.95,"high":1289.94,"low":1285.95,"close":1287.85,"volume":0.003719999920576811},{"timestamp":1742344320000,"open":1288.36,"high":1293.53,"low":1287.42,"close":1291.65,"volume":0.0028800000436604023},{"timestamp":1742344380000,"open":1292.15,"high":1293.34,"low":1289.82,"close":1290.17,"volume":0.003599999938160181},{"timestamp":1742344440000,"open":1291.97,"high":1301.38,"low":1291.97,"close":1301.38,"volume":0.0027600000612437725},{"timestamp":1742344500000,"open":1336.96,"high":1336.96,"low":1309.4,"close":1310.5,"volume":0.00431999983265996},{"timestamp":1742344560000,"open":1311.55,"high":1325.08,"low":1311.51,"close":1320.8,"volume":0.005160000175237656},{"timestamp":1742344620000,"open":1320.99,"high":1324.93,"low":1316.59,"close":1316.93,"volume":0.00203999993391335},{"timestamp":1742344680000,"open":1318.1,"high":1318.1,"low":1311.85,"close":1313.94,"volume":0.001560000004246831},{"timestamp":1742344740000,"open":1314.07,"high":1314.07,"low":1310.56,"close":1311.56,"volume":0.0017999999690800905},{"timestamp":1742344800000,"open":1308.65,"high":1308.65,"low":1305.99,"close":1308.26,"volume":0.00203999993391335},{"timestamp":1742344860000,"open":1308.66,"high":1313.67,"low":1308.66,"close":1312.83,"volume":0.0012000000569969416},{"timestamp":1742344920000,"open":1315.07,"high":1315.79,"low":1314.64,"close":1314.86,"volume":0.0014400000218302011},{"timestamp":1742344980000,"open":1316.25,"high":1318.12,"low":1315.16,"close":1315.55,"volume":0.0027600000612437725},{"timestamp":1742345040000,"open":1314.9,"high":1321.68,"low":1312.68,"close":1321.68,"volume":0.0012000000569969416},{"timestamp":1742345100000,"open":1319.6,"high":1320.67,"low":1318.34,"close":1319.58,"volume":0.0012000000569969416},{"timestamp":1742345160000,"open":1318.72,"high":1326.8,"low":1318.06,"close":1326.8,"volume":0.00215999991632998},{"timestamp":1742345220000,"open":1326.26,"high":1326.26,"low":1321.63,"close":1321.63,"volume":0.00107999995816499},{"timestamp":1742345280000,"open":1321.85,"high":1323.83,"low":1321.65,"close":1321.92,"volume":0.0017999999690800905},{"timestamp":1742345340000,"open":1321.79,"high":1323.23,"low":1320.93,"close":1320.93,"volume":0.0012000000569969416},{"timestamp":1742345400000,"open":1321.25,"high":1321.25,"low":1317.69,"close":1317.69,"volume":0.001560000004246831},{"timestamp":1742345460000,"open":1318.06,"high":1320.45,"low":1318.06,"close":1320.28,"volume":0.0007200000109151006},{"timestamp":1742345520000,"open":1318.91,"high":1323.32,"low":1318.91,"close":1320.75,"volume":0.002520000096410513},{"timestamp":1742345580000,"open":1320.48,"high":1320.48,"low":1317.37,"close":1317.37,"volume":0.0009599999757483602},{"timestamp":1742345640000,"open":1312.7,"high":1314.95,"low":1311.32,"close":1314.95,"volume":0.0017999999690800905},{"timestamp":1742345700000,"open":1312.86,"high":1314.92,"low":1312.86,"close":1314.82,"volume":0.0009599999757483602},{"timestamp":1742345760000,"open":1318.98,"high":1321.61,"low":1318.98,"close":1320.13,"volume":0.0012000000569969416},{"timestamp":1742345820000,"open":1321.19,"high":1321.59,"low":1316.92,"close":1316.92,"volume":0.0008399999933317304},{"timestamp":1742345880000,"open":1320.33,"high":1321.24,"low":1317.76,"close":1318.12,"volume":0.0014400000218302011},{"timestamp":1742345940000,"open":1319.01,"high":1319.01,"low":1308.94,"close":1309.64,"volume":0.0016799999866634607},{"timestamp":1742346000000,"open":1308.72,"high":1312.31,"low":1308.72,"close":1311.07,"volume":0.0007200000109151006},{"timestamp":1742346060000,"open":1317.82,"high":1317.82,"low":1314.06,"close":1314.38,"volume":0.0007200000109151006},{"timestamp":1742346120000,"open":1313.26,"high":1313.76,"low":1309.14,"close":1309.14,"volume":0.0003600000054575503},{"timestamp":1742346180000,"open":1312.33,"high":1313.6,"low":1312.33,"close":1313.48,"volume":0.0006000000284984708},{"timestamp":1742346240000,"open":1317.19,"high":1317.9,"low":1311.75,"close":1311.75,"volume":0.0007200000109151006},{"timestamp":1742346300000,"open":1312.7,"high":1312.96,"low":1308.92,"close":1308.92,"volume":0.0012000000569969416},{"timestamp":1742346360000,"open":1308.94,"high":1310.85,"low":1306.6,"close":1310.85,"volume":0.0008399999933317304},{"timestamp":1742346420000,"open":1310.22,"high":1310.79,"low":1310.22,"close":1310.79,"volume":0.0004799999878741801},{"timestamp":1742346480000,"open":1309.84,"high":1310.8,"low":1308.64,"close":1310.8,"volume":0.0014400000218302011},{"timestamp":1742346540000,"open":1309.62,"high":1309.74,"low":1306.49,"close":1307.47,"volume":0.0027600000612437725},{"timestamp":1742346600000,"open":1308.13,"high":1311.03,"low":1308.03,"close":1308.03,"volume":0.0019199999514967203},{"timestamp":1742346660000,"open":1307.15,"high":1307.41,"low":1306.51,"close":1306.92,"volume":0.0022799998987466097},{"timestamp":1742346720000,"open":1306.72,"high":1306.72,"low":1303.63,"close":1305.41,"volume":0.0017999999690800905},{"timestamp":1742346780000,"open":1306.1,"high":1307.41,"low":1305.57,"close":1307.41,"volume":0.0013200000394135714},{"timestamp":1742346840000,"open":1306.93,"high":1306.93,"low":1300.79,"close":1302.84,"volume":0.0019199999514967203},{"timestamp":1742346900000,"open":1302.62,"high":1303.52,"low":1302.55,"close":1303.52,"volume":0.0006000000284984708},{"timestamp":1742346960000,"open":1304.45,"high":1306.97,"low":1304.45,"close":1305.86,"volume":0.0007200000109151006},{"timestamp":1742347020000,"open":1307.02,"high":1309.37,"low":1305.59,"close":1306.07,"volume":0.0008399999933317304},{"timestamp":1742347080000,"open":1306.17,"high":1306.17,"low":1304.78,"close":1304.78,"volume":0.0003600000054575503},{"timestamp":1742347140000,"open":1304.02,"high":1304.02,"low":1304.02,"close":1304.02,"volume":0.00011999999696854502},{"timestamp":1742347200000,"open":1298.73,"high":1303.9,"low":1298.73,"close":1303.9,"volume":0.0009599999757483602},{"timestamp":1742347260000,"open":1302.14,"high":1304.58,"low":1301.05,"close":1304.58,"volume":0.0009599999757483602},{"timestamp":1742347320000,"open":1304.58,"high":1305.09,"low":1303.44,"close":1305.09,"volume":0.0006000000284984708},{"timestamp":1742347380000,"open":1304.31,"high":1304.31,"low":1304.29,"close":1304.29,"volume":0.00023999999393709004},{"timestamp":1742347440000,"open":1303.77,"high":1303.77,"low":1303.77,"close":1303.77,"volume":0.00011999999696854502},{"timestamp":1742347500000,"open":1308.59,"high":1309.12,"low":1306.32,"close":1306.32,"volume":0.0004799999878741801},{"timestamp":1742347560000,"open":1306.22,"high":1308.61,"low":1306.03,"close":1308.61,"volume":0.0008399999933317304},{"timestamp":1742347620000,"open":1308.28,"high":1312.04,"low":1307.76,"close":1312.04,"volume":0.0012000000569969416},{"timestamp":1742347680000,"open":1312.51,"high":1314.03,"low":1307.15,"close":1307.89,"volume":0.0016799999866634607},{"timestamp":1742347740000,"open":1311.05,"high":1314.06,"low":1311.05,"close":1313.96,"volume":0.0009599999757483602},{"timestamp":1742347800000,"open":1315.03,"high":1316,"low":1312.51,"close":1314.85,"volume":0.0034799999557435513},{"timestamp":1742347860000,"open":1314.93,"high":1315.42,"low":1307.97,"close":1307.97,"volume":0.0008399999933317304},{"timestamp":1742347920000,"open":1306.1,"high":1307.92,"low":1305.71,"close":1306.62,"volume":0.0014400000218302011},{"timestamp":1742347980000,"open":1307.71,"high":1307.94,"low":1305.85,"close":1305.85,"volume":0.0004799999878741801},{"timestamp":1742348040000,"open":1305.15,"high":1305.15,"low":1302.65,"close":1302.65,"volume":0.0008399999933317304},{"timestamp":1742348100000,"open":1301.59,"high":1302.17,"low":1301.27,"close":1301.56,"volume":0.0013200000394135714},{"timestamp":1742348160000,"open":1300.76,"high":1300.76,"low":1299.74,"close":1299.74,"volume":0.00023999999393709004},{"timestamp":1742348220000,"open":1303.35,"high":1304.38,"low":1303.35,"close":1304.34,"volume":0.0003600000054575503},{"timestamp":1742348340000,"open":1298.72,"high":1300.48,"low":1298.72,"close":1300.48,"volume":0.0003600000054575503},{"timestamp":1742348400000,"open":1300.24,"high":1301.6,"low":1300.24,"close":1301.6,"volume":0.00023999999393709004},{"timestamp":1742348460000,"open":1298.21,"high":1298.21,"low":1298.21,"close":1298.21,"volume":0.00011999999696854502},{"timestamp":1742348520000,"open":1297.06,"high":1300.26,"low":1296.27,"close":1298.12,"volume":0.0017999999690800905},{"timestamp":1742348580000,"open":1297.66,"high":1298.34,"low":1297.66,"close":1298.33,"volume":0.0004799999878741801},{"timestamp":1742348640000,"open":1298.79,"high":1298.79,"low":1298.79,"close":1298.79,"volume":0.00011999999696854502},{"timestamp":1742348700000,"open":1299.42,"high":1299.78,"low":1296.57,"close":1298.9,"volume":0.00107999995816499},{"timestamp":1742348760000,"open":1298.2,"high":1298.2,"low":1295.03,"close":1295.03,"volume":0.0012000000569969416},{"timestamp":1742348820000,"open":1295.36,"high":1296.05,"low":1294.36,"close":1296.05,"volume":0.0003600000054575503},{"timestamp":1742348880000,"open":1296.97,"high":1296.97,"low":1294.12,"close":1294.12,"volume":0.0008399999933317304},{"timestamp":1742348940000,"open":1293.55,"high":1296.54,"low":1293.55,"close":1296.54,"volume":0.0004799999878741801},{"timestamp":1742349000000,"open":1296.71,"high":1296.71,"low":1295.87,"close":1296.51,"volume":0.0007200000109151006},{"timestamp":1742349060000,"open":1296.51,"high":1296.51,"low":1294.41,"close":1294.41,"volume":0.0006000000284984708},{"timestamp":1742349120000,"open":1296.63,"high":1296.63,"low":1293.24,"close":1293.24,"volume":0.0008399999933317304},{"timestamp":1742349180000,"open":1293.26,"high":1293.88,"low":1293.15,"close":1293.15,"volume":0.0003600000054575503},{"timestamp":1742349240000,"open":1292.82,"high":1292.82,"low":1290.94,"close":1290.94,"volume":0.0006000000284984708},{"timestamp":1742349300000,"open":1291.89,"high":1291.89,"low":1289.38,"close":1289.38,"volume":0.0006000000284984708},{"timestamp":1742349360000,"open":1290.5,"high":1291.88,"low":1290.5,"close":1291.88,"volume":0.0008399999933317304},{"timestamp":1742349420000,"open":1290.57,"high":1290.7,"low":1288.32,"close":1288.32,"volume":0.0012000000569969416},{"timestamp":1742349480000,"open":1287.59,"high":1287.59,"low":1280.38,"close":1280.38,"volume":0.0014400000218302011},{"timestamp":1742349540000,"open":1279.79,"high":1280.47,"low":1279.17,"close":1279.47,"volume":0.0014400000218302011},{"timestamp":1742349600000,"open":1276.44,"high":1277.6,"low":1274.21,"close":1274.32,"volume":0.0009599999757483602},{"timestamp":1742349660000,"open":1273.64,"high":1276.63,"low":1273.64,"close":1276.61,"volume":0.0022799998987466097},{"timestamp":1742349720000,"open":1276.62,"high":1276.62,"low":1274.53,"close":1274.87,"volume":0.0016799999866634607},{"timestamp":1742349780000,"open":1275.14,"high":1275.14,"low":1269.93,"close":1269.93,"volume":0.0022799998987466097},{"timestamp":1742349840000,"open":1270.24,"high":1270.24,"low":1265.52,"close":1268.99,"volume":0.003120000008493662},{"timestamp":1742349900000,"open":1272.98,"high":1273.71,"low":1270.13,"close":1270.13,"volume":0.0004799999878741801},{"timestamp":1742349960000,"open":1270.07,"high":1271.92,"low":1269.25,"close":1271.74,"volume":0.0014400000218302011},{"timestamp":1742350020000,"open":1270.91,"high":1270.91,"low":1270.64,"close":1270.64,"volume":0.00023999999393709004},{"timestamp":1742350080000,"open":1269.62,"high":1269.62,"low":1269.62,"close":1269.62,"volume":0.00023999999393709004},{"timestamp":1742350140000,"open":1269.62,"high":1271.86,"low":1269.62,"close":1271.75,"volume":0.0006000000284984708},{"timestamp":1742350200000,"open":1272.06,"high":1272.06,"low":1270.16,"close":1271.65,"volume":0.0013200000394135714},{"timestamp":1742350260000,"open":1272.02,"high":1274.07,"low":1272.02,"close":1273.48,"volume":0.0007200000109151006},{"timestamp":1742350320000,"open":1273.88,"high":1273.94,"low":1273.45,"close":1273.94,"volume":0.0006000000284984708},{"timestamp":1742350380000,"open":1274.01,"high":1274.06,"low":1270.82,"close":1270.82,"volume":0.00107999995816499},{"timestamp":1742350440000,"open":1270.87,"high":1271.13,"low":1270.87,"close":1271.13,"volume":0.00023999999393709004},{"timestamp":1742350500000,"open":1270.91,"high":1270.91,"low":1268.21,"close":1268.21,"volume":0.0004799999878741801},{"timestamp":1742350560000,"open":1270.92,"high":1273.53,"low":1269.53,"close":1273.53,"volume":0.0007200000109151006},{"timestamp":1742350620000,"open":1273.01,"high":1273.01,"low":1271.29,"close":1271.29,"volume":0.0003600000054575503},{"timestamp":1742350680000,"open":1270.3,"high":1272.05,"low":1270.3,"close":1270.93,"volume":0.0007200000109151006},{"timestamp":1742350740000,"open":1270.83,"high":1271.07,"low":1270.45,"close":1270.45,"volume":0.0007200000109151006},{"timestamp":1742350800000,"open":1269.54,"high":1272.29,"low":1269.54,"close":1272.29,"volume":0.0004799999878741801},{"timestamp":1742350860000,"open":1271.79,"high":1273.83,"low":1271.79,"close":1272.12,"volume":0.0009599999757483602},{"timestamp":1742350920000,"open":1271.92,"high":1271.93,"low":1270.29,"close":1270.29,"volume":0.0004799999878741801},{"timestamp":1742350980000,"open":1270.81,"high":1270.99,"low":1270.21,"close":1270.21,"volume":0.0007200000109151006},{"timestamp":1742351040000,"open":1270.88,"high":1271.84,"low":1270.22,"close":1271.84,"volume":0.0006000000284984708},{"timestamp":1742351100000,"open":1271.54,"high":1271.54,"low":1270.02,"close":1270.65,"volume":0.0013200000394135714},{"timestamp":1742351160000,"open":1271.14,"high":1271.14,"low":1267.44,"close":1267.44,"volume":0.0008399999933317304},{"timestamp":1742351220000,"open":1267.19,"high":1270.5,"low":1267.19,"close":1270.5,"volume":0.00107999995816499},{"timestamp":1742351280000,"open":1269.44,"high":1274.11,"low":1269.44,"close":1272.62,"volume":0.00107999995816499},{"timestamp":1742351340000,"open":1273.04,"high":1274.12,"low":1271.49,"close":1271.49,"volume":0.001560000004246831},{"timestamp":1742351400000,"open":1271.76,"high":1273.72,"low":1271.76,"close":1273.72,"volume":0.0007200000109151006},{"timestamp":1742351460000,"open":1272.68,"high":1273.08,"low":1272.68,"close":1272.97,"volume":0.0003600000054575503},{"timestamp":1742351520000,"open":1275.89,"high":1276.12,"low":1275.89,"close":1276.12,"volume":0.00023999999393709004},{"timestamp":1742351580000,"open":1278.38,"high":1278.38,"low":1277.1,"close":1277.1,"volume":0.0004799999878741801},{"timestamp":1742351640000,"open":1276.96,"high":1282.51,"low":1276.96,"close":1282.51,"volume":0.0008399999933317304},{"timestamp":1742351700000,"open":1282.75,"high":1290.15,"low":1282.59,"close":1288.24,"volume":0.002520000096410513},{"timestamp":1742351760000,"open":1287.63,"high":1291.22,"low":1287.63,"close":1289.41,"volume":0.001560000004246831},{"timestamp":1742351820000,"open":1288.21,"high":1288.82,"low":1288.21,"close":1288.66,"volume":0.0004799999878741801},{"timestamp":1742351880000,"open":1288.62,"high":1288.62,"low":1288.62,"close":1288.62,"volume":0.00011999999696854502},{"timestamp":1742351940000,"open":1288.38,"high":1288.92,"low":1288.38,"close":1288.92,"volume":0.0003600000054575503},{"timestamp":1742352000000,"open":1286,"high":1287.59,"low":1286,"close":1287.59,"volume":0.0004799999878741801},{"timestamp":1742352120000,"open":1285.88,"high":1285.88,"low":1284.52,"close":1284.52,"volume":0.0007200000109151006},{"timestamp":1742352240000,"open":1285.2,"high":1285.31,"low":1284.15,"close":1284.18,"volume":0.0006000000284984708},{"timestamp":1742352300000,"open":1283.12,"high":1283.12,"low":1281.48,"close":1281.52,"volume":0.0013200000394135714},{"timestamp":1742352360000,"open":1281.6,"high":1281.97,"low":1281.02,"close":1281.65,"volume":0.001560000004246831},{"timestamp":1742352420000,"open":1282.5,"high":1282.5,"low":1278.6,"close":1279.12,"volume":0.002520000096410513},{"timestamp":1742352480000,"open":1279.58,"high":1279.58,"low":1278.44,"close":1278.59,"volume":0.0013200000394135714},{"timestamp":1742352540000,"open":1279.15,"high":1280.7,"low":1279.13,"close":1280.7,"volume":0.0006000000284984708},{"timestamp":1742352600000,"open":1280.6,"high":1283.86,"low":1280.6,"close":1283.86,"volume":0.0007200000109151006},{"timestamp":1742352660000,"open":1283.24,"high":1283.24,"low":1281.27,"close":1281.27,"volume":0.002520000096410513},{"timestamp":1742352720000,"open":1281.22,"high":1281.22,"low":1279.84,"close":1279.84,"volume":0.0028800000436604023},{"timestamp":1742352780000,"open":1279.84,"high":1280.67,"low":1279.53,"close":1279.98,"volume":0.0027600000612437725},{"timestamp":1742352840000,"open":1280.07,"high":1280.66,"low":1279.98,"close":1280.29,"volume":0.001560000004246831},{"timestamp":1742352900000,"open":1280.26,"high":1280.55,"low":1279.06,"close":1279.29,"volume":0.0019199999514967203},{"timestamp":1742352960000,"open":1279.95,"high":1280.58,"low":1279.62,"close":1280.54,"volume":0.00215999991632998},{"timestamp":1742353020000,"open":1280.95,"high":1281.13,"low":1280.93,"close":1281.13,"volume":0.0003600000054575503},{"timestamp":1742353080000,"open":1280.81,"high":1282.11,"low":1280.81,"close":1281.67,"volume":0.0012000000569969416},{"timestamp":1742353140000,"open":1282.56,"high":1282.56,"low":1282.56,"close":1282.56,"volume":0.00011999999696854502},{"timestamp":1742353200000,"open":1281.7,"high":1282.54,"low":1279.5,"close":1279.54,"volume":0.0019199999514967203},{"timestamp":1742353260000,"open":1279.16,"high":1280.15,"low":1277.71,"close":1278.02,"volume":0.002400000113993883},{"timestamp":1742353320000,"open":1279.17,"high":1279.8,"low":1278.33,"close":1279.8,"volume":0.0004799999878741801},{"timestamp":1742353380000,"open":1280.13,"high":1281.35,"low":1280.13,"close":1281.35,"volume":0.00023999999393709004},{"timestamp":1742353440000,"open":1280.23,"high":1280.23,"low":1280.23,"close":1280.23,"volume":0.00011999999696854502},{"timestamp":1742353500000,"open":1285.58,"high":1285.58,"low":1285.31,"close":1285.31,"volume":0.0003600000054575503},{"timestamp":1742353560000,"open":1286.02,"high":1286.4,"low":1285.14,"close":1286.4,"volume":0.0008399999933317304},{"timestamp":1742353620000,"open":1286.74,"high":1286.74,"low":1286.02,"close":1286.02,"volume":0.0003600000054575503},{"timestamp":1742353740000,"open":1285.16,"high":1285.16,"low":1285.16,"close":1285.16,"volume":0.00011999999696854502},{"timestamp":1742353860000,"open":1283.01,"high":1283.51,"low":1283.01,"close":1283.51,"volume":0.0003600000054575503},{"timestamp":1742353980000,"open":1282.76,"high":1282.76,"low":1282.76,"close":1282.76,"volume":0.00011999999696854502},{"timestamp":1742354040000,"open":1282.74,"high":1282.74,"low":1280.16,"close":1281.65,"volume":0.00107999995816499},{"timestamp":1742354100000,"open":1282.41,"high":1283.84,"low":1281.23,"close":1281.37,"volume":0.0013200000394135714},{"timestamp":1742354160000,"open":1280.99,"high":1281.27,"low":1279.98,"close":1281.27,"volume":0.0007200000109151006},{"timestamp":1742354220000,"open":1281.71,"high":1283.53,"low":1281.71,"close":1283.53,"volume":0.0004799999878741801},{"timestamp":1742354280000,"open":1281.16,"high":1281.22,"low":1280.37,"close":1280.37,"volume":0.0008399999933317304},{"timestamp":1742354340000,"open":1282.36,"high":1282.36,"low":1282.1,"close":1282.1,"volume":0.00023999999393709004},{"timestamp":1742354400000,"open":1279.95,"high":1279.95,"low":1279.59,"close":1279.59,"volume":0.0006000000284984708},{"timestamp":1742354460000,"open":1278.94,"high":1278.94,"low":1275.65,"close":1276.16,"volume":0.001560000004246831},{"timestamp":1742354580000,"open":1276.43,"high":1276.43,"low":1273.29,"close":1273.29,"volume":0.0007200000109151006},{"timestamp":1742354640000,"open":1273.46,"high":1273.69,"low":1271.31,"close":1272.52,"volume":0.0016799999866634607},{"timestamp":1742354700000,"open":1271.77,"high":1272.36,"low":1271.77,"close":1272.36,"volume":0.0003600000054575503},{"timestamp":1742354760000,"open":1272.26,"high":1272.62,"low":1271.63,"close":1271.72,"volume":0.0017999999690800905},{"timestamp":1742354820000,"open":1271.14,"high":1271.59,"low":1270.6,"close":1270.6,"volume":0.0007200000109151006},{"timestamp":1742354880000,"open":1271.25,"high":1271.58,"low":1270.91,"close":1270.91,"volume":0.0013200000394135714},{"timestamp":1742354940000,"open":1270.93,"high":1271.81,"low":1270.93,"close":1271.23,"volume":0.0013200000394135714},{"timestamp":1742355000000,"open":1271.36,"high":1272.48,"low":1271.24,"close":1272.12,"volume":0.0013200000394135714},{"timestamp":1742355060000,"open":1272.47,"high":1272.47,"low":1271.3,"close":1271.3,"volume":0.00023999999393709004},{"timestamp":1742355120000,"open":1271.25,"high":1271.8,"low":1270.85,"close":1271.8,"volume":0.0008399999933317304},{"timestamp":1742355180000,"open":1272.36,"high":1276.44,"low":1272.36,"close":1275.63,"volume":0.0012000000569969416},{"timestamp":1742355240000,"open":1275.3,"high":1278.73,"low":1275.3,"close":1277.91,"volume":0.00107999995816499},{"timestamp":1742355300000,"open":1276.86,"high":1278.34,"low":1276.86,"close":1278.34,"volume":0.0004799999878741801},{"timestamp":1742355360000,"open":1277.91,"high":1277.91,"low":1277.91,"close":1277.91,"volume":0.00011999999696854502},{"timestamp":1742355420000,"open":1276.77,"high":1276.77,"low":1276.77,"close":1276.77,"volume":0.00011999999696854502},{"timestamp":1742355480000,"open":1277.25,"high":1277.25,"low":1276.42,"close":1276.42,"volume":0.00023999999393709004},{"timestamp":1742355540000,"open":1276.79,"high":1276.79,"low":1276.24,"close":1276.24,"volume":0.00023999999393709004},{"timestamp":1742355600000,"open":1275.85,"high":1275.85,"low":1275.85,"close":1275.85,"volume":0.00011999999696854502},{"timestamp":1742355660000,"open":1276.4,"high":1276.4,"low":1275.43,"close":1275.63,"volume":0.0004799999878741801},{"timestamp":1742355720000,"open":1276.04,"high":1276.25,"low":1275.88,"close":1275.88,"volume":0.0003600000054575503},{"timestamp":1742355780000,"open":1278.54,"high":1278.54,"low":1278.31,"close":1278.31,"volume":0.00023999999393709004},{"timestamp":1742355840000,"open":1277.89,"high":1277.89,"low":1276.65,"close":1276.65,"volume":0.00023999999393709004},{"timestamp":1742355900000,"open":1275.93,"high":1276.26,"low":1274.92,"close":1274.92,"volume":0.001560000004246831},{"timestamp":1742355960000,"open":1275.46,"high":1276.61,"low":1275.46,"close":1276.47,"volume":0.0007200000109151006},{"timestamp":1742356020000,"open":1275.62,"high":1275.62,"low":1275.62,"close":1275.62,"volume":0.00011999999696854502},{"timestamp":1742356080000,"open":1275.64,"high":1276.05,"low":1274.95,"close":1276.04,"volume":0.0006000000284984708},{"timestamp":1742356140000,"open":1275.59,"high":1275.59,"low":1275.59,"close":1275.59,"volume":0.00011999999696854502},{"timestamp":1742356200000,"open":1275.58,"high":1279.24,"low":1275.58,"close":1279.24,"volume":0.0008399999933317304},{"timestamp":1742356260000,"open":1279.02,"high":1279.76,"low":1279.02,"close":1279.05,"volume":0.0003600000054575503},{"timestamp":1742356320000,"open":1278.18,"high":1278.64,"low":1278.07,"close":1278.64,"volume":0.0003600000054575503},{"timestamp":1742356380000,"open":1279.02,"high":1279.02,"low":1278.6,"close":1278.6,"volume":0.0003600000054575503},{"timestamp":1742356440000,"open":1279.02,"high":1279.02,"low":1279.02,"close":1279.02,"volume":0.00011999999696854502},{"timestamp":1742356500000,"open":1278.55,"high":1278.56,"low":1277.97,"close":1278.56,"volume":0.0003600000054575503},{"timestamp":1742356560000,"open":1278.94,"high":1282.57,"low":1278.94,"close":1282.57,"volume":0.0008399999933317304},{"timestamp":1742356620000,"open":1282.52,"high":1283.38,"low":1282.52,"close":1283.38,"volume":0.0004799999878741801},{"timestamp":1742356680000,"open":1283.89,"high":1285.51,"low":1283.89,"close":1285.51,"volume":0.0007200000109151006},{"timestamp":1742356740000,"open":1283.09,"high":1285.05,"low":1283,"close":1284.89,"volume":0.0006000000284984708},{"timestamp":1742356800000,"open":1284.77,"high":1290.58,"low":1283.91,"close":1290.58,"volume":0.0007200000109151006},{"timestamp":1742356860000,"open":1290.33,"high":1290.51,"low":1285.92,"close":1285.92,"volume":0.0007200000109151006},{"timestamp":1742356920000,"open":1285.86,"high":1285.86,"low":1283.69,"close":1283.69,"volume":0.0009599999757483602},{"timestamp":1742356980000,"open":1283.87,"high":1285.18,"low":1283.64,"close":1284.76,"volume":0.00203999993391335},{"timestamp":1742357040000,"open":1284.46,"high":1284.46,"low":1283.85,"close":1283.85,"volume":0.0004799999878741801},{"timestamp":1742357100000,"open":1282.94,"high":1283.8,"low":1282.14,"close":1283.52,"volume":0.0013200000394135714},{"timestamp":1742357160000,"open":1283.81,"high":1286.37,"low":1283.81,"close":1286.08,"volume":0.0009599999757483602},{"timestamp":1742357220000,"open":1286.55,"high":1287.11,"low":1285.59,"close":1286.57,"volume":0.0009599999757483602},{"timestamp":1742357280000,"open":1287.04,"high":1287.62,"low":1286.55,"close":1286.55,"volume":0.0007200000109151006},{"timestamp":1742357340000,"open":1288.85,"high":1288.85,"low":1288.03,"close":1288.03,"volume":0.00023999999393709004},{"timestamp":1742357400000,"open":1287.91,"high":1288.52,"low":1287.91,"close":1287.97,"volume":0.0004799999878741801},{"timestamp":1742357460000,"open":1288.72,"high":1289.76,"low":1288.65,"close":1288.77,"volume":0.0007200000109151006},{"timestamp":1742357520000,"open":1289.04,"high":1290.47,"low":1288.66,"close":1290.47,"volume":0.0006000000284984708},{"timestamp":1742357580000,"open":1290.26,"high":1290.26,"low":1288.66,"close":1288.85,"volume":0.0017999999690800905},{"timestamp":1742357640000,"open":1289.48,"high":1291.82,"low":1289.48,"close":1291.41,"volume":0.0008399999933317304},{"timestamp":1742357700000,"open":1291.04,"high":1291.93,"low":1290.03,"close":1291.93,"volume":0.0004799999878741801},{"timestamp":1742357760000,"open":1290.66,"high":1291.49,"low":1289.88,"close":1291.49,"volume":0.0007200000109151006},{"timestamp":1742357820000,"open":1294.75,"high":1295,"low":1293.15,"close":1294.71,"volume":0.0007200000109151006},{"timestamp":1742357880000,"open":1295.76,"high":1295.76,"low":1295.09,"close":1295.75,"volume":0.0003600000054575503},{"timestamp":1742357940000,"open":1292.42,"high":1297.59,"low":1291.99,"close":1295.09,"volume":0.0006000000284984708},{"timestamp":1742358000000,"open":1294.46,"high":1294.46,"low":1294.46,"close":1294.46,"volume":0.00011999999696854502},{"timestamp":1742358060000,"open":1295.05,"high":1295.05,"low":1295.04,"close":1295.04,"volume":0.00023999999393709004},{"timestamp":1742358120000,"open":1297.06,"high":1297.06,"low":1297.06,"close":1297.06,"volume":0.00011999999696854502},{"timestamp":1742358180000,"open":1303.04,"high":1303.04,"low":1301.14,"close":1301.51,"volume":0.0007200000109151006},{"timestamp":1742358240000,"open":1304.12,"high":1304.59,"low":1299.8,"close":1299.8,"volume":0.0008399999933317304},{"timestamp":1742358300000,"open":1299.42,"high":1313.68,"low":1299.39,"close":1313.65,"volume":0.0007200000109151006},{"timestamp":1742358360000,"open":1313.14,"high":1316.75,"low":1311.99,"close":1312.52,"volume":0.00107999995816499},{"timestamp":1742358420000,"open":1312.71,"high":1314.57,"low":1312.71,"close":1314.57,"volume":0.0006000000284984708},{"timestamp":1742358480000,"open":1307.67,"high":1309.67,"low":1307.67,"close":1309.34,"volume":0.0008399999933317304},{"timestamp":1742358540000,"open":1309.76,"high":1309.76,"low":1307.03,"close":1307.42,"volume":0.00107999995816499},{"timestamp":1742358600000,"open":1307.44,"high":1307.78,"low":1306.42,"close":1306.42,"volume":0.0008399999933317304},{"timestamp":1742358660000,"open":1306.49,"high":1308.04,"low":1306.49,"close":1307.31,"volume":0.0013200000394135714},{"timestamp":1742358720000,"open":1307.37,"high":1307.43,"low":1306.19,"close":1307.38,"volume":0.0007200000109151006},{"timestamp":1742358780000,"open":1305.97,"high":1305.97,"low":1304.86,"close":1305.63,"volume":0.0006000000284984708},{"timestamp":1742358840000,"open":1304.52,"high":1305.18,"low":1304.42,"close":1304.75,"volume":0.0008399999933317304},{"timestamp":1742358900000,"open":1304.07,"high":1304.39,"low":1303.47,"close":1304.02,"volume":0.0008399999933317304},{"timestamp":1742358960000,"open":1303.55,"high":1303.55,"low":1301.08,"close":1302.16,"volume":0.0013200000394135714},{"timestamp":1742359020000,"open":1301.53,"high":1301.53,"low":1299.59,"close":1300.17,"volume":0.0016799999866634607},{"timestamp":1742359080000,"open":1300.01,"high":1302.26,"low":1300.01,"close":1302.26,"volume":0.0007200000109151006},{"timestamp":1742359140000,"open":1301.74,"high":1301.74,"low":1300.9,"close":1301.18,"volume":0.0006000000284984708},{"timestamp":1742359200000,"open":1302.31,"high":1303.08,"low":1302.31,"close":1302.94,"volume":0.0004799999878741801},{"timestamp":1742359260000,"open":1302.84,"high":1304.53,"low":1302.45,"close":1302.45,"volume":0.0012000000569969416},{"timestamp":1742359320000,"open":1301.3,"high":1302.74,"low":1300.72,"close":1302.51,"volume":0.0012000000569969416},{"timestamp":1742359380000,"open":1302.66,"high":1303.96,"low":1302.1,"close":1303.96,"volume":0.0016799999866634607},{"timestamp":1742359440000,"open":1303.72,"high":1305.53,"low":1303.72,"close":1304.43,"volume":0.00107999995816499},{"timestamp":1742359500000,"open":1304.22,"high":1304.22,"low":1303.45,"close":1303.45,"volume":0.0007200000109151006},{"timestamp":1742359560000,"open":1303.2,"high":1303.2,"low":1302.7,"close":1303.05,"volume":0.0007200000109151006},{"timestamp":1742359620000,"open":1303.31,"high":1303.31,"low":1302.7,"close":1302.7,"volume":0.00023999999393709004},{"timestamp":1742359680000,"open":1302.91,"high":1302.91,"low":1300.65,"close":1302.05,"volume":0.0006000000284984708},{"timestamp":1742359740000,"open":1303.07,"high":1303.07,"low":1302.98,"close":1302.98,"volume":0.0003600000054575503},{"timestamp":1742359800000,"open":1303.49,"high":1305.85,"low":1303.38,"close":1304.96,"volume":0.0012000000569969416},{"timestamp":1742359860000,"open":1304.74,"high":1304.74,"low":1302.38,"close":1302.38,"volume":0.0004799999878741801},{"timestamp":1742359920000,"open":1301.96,"high":1302.01,"low":1300.16,"close":1302.01,"volume":0.0009599999757483602},{"timestamp":1742359980000,"open":1301.22,"high":1301.76,"low":1300.75,"close":1301.41,"volume":0.0004799999878741801},{"timestamp":1742360040000,"open":1302.01,"high":1302.01,"low":1301.17,"close":1301.17,"volume":0.0003600000054575503},{"timestamp":1742360100000,"open":1301.85,"high":1301.85,"low":1301.85,"close":1301.85,"volume":0.00011999999696854502},{"timestamp":1742360160000,"open":1301.71,"high":1301.71,"low":1301.71,"close":1301.71,"volume":0.00011999999696854502},{"timestamp":1742360220000,"open":1298.31,"high":1298.31,"low":1297.21,"close":1297.21,"volume":0.0003600000054575503},{"timestamp":1742360280000,"open":1297.03,"high":1297.18,"low":1295.82,"close":1296.57,"volume":0.0009599999757483602},{"timestamp":1742360340000,"open":1296.47,"high":1296.47,"low":1296.47,"close":1296.47,"volume":0.00011999999696854502},{"timestamp":1742360400000,"open":1297.47,"high":1306.99,"low":1297.47,"close":1306.92,"volume":0.0013200000394135714},{"timestamp":1742360460000,"open":1306.78,"high":1312.33,"low":1306.09,"close":1310.93,"volume":0.0014400000218302011},{"timestamp":1742360520000,"open":1304.87,"high":1304.87,"low":1300.06,"close":1300.42,"volume":0.0013200000394135714},{"timestamp":1742360580000,"open":1304.99,"high":1304.99,"low":1304.1,"close":1304.95,"volume":0.0006000000284984708},{"timestamp":1742360640000,"open":1304.77,"high":1305.87,"low":1304.77,"close":1305.87,"volume":0.0006000000284984708},{"timestamp":1742360700000,"open":1305.7,"high":1305.7,"low":1304.64,"close":1305.1,"volume":0.0004799999878741801},{"timestamp":1742360760000,"open":1304.33,"high":1304.33,"low":1303.19,"close":1303.91,"volume":0.0007200000109151006},{"timestamp":1742360820000,"open":1303.88,"high":1304.62,"low":1303.88,"close":1304.62,"volume":0.00023999999393709004},{"timestamp":1742360880000,"open":1304.62,"high":1304.69,"low":1304.61,"close":1304.61,"volume":0.0003600000054575503},{"timestamp":1742360940000,"open":1304.94,"high":1306.56,"low":1304.83,"close":1305.38,"volume":0.0009599999757483602},{"timestamp":1742361000000,"open":1305.39,"high":1305.41,"low":1304.15,"close":1304.15,"volume":0.0007200000109151006},{"timestamp":1742361060000,"open":1304.18,"high":1304.59,"low":1304.18,"close":1304.59,"volume":0.00023999999393709004},{"timestamp":1742361120000,"open":1305.01,"high":1307.27,"low":1305.01,"close":1307.27,"volume":0.0009599999757483602},{"timestamp":1742361180000,"open":1307.37,"high":1311.12,"low":1306.51,"close":1311.12,"volume":0.0004799999878741801},{"timestamp":1742361240000,"open":1310.28,"high":1318.18,"low":1310.02,"close":1317.21,"volume":0.0019199999514967203},{"timestamp":1742361300000,"open":1316.29,"high":1316.29,"low":1314.34,"close":1314.34,"volume":0.0004799999878741801},{"timestamp":1742361360000,"open":1313.59,"high":1316.72,"low":1313.59,"close":1316.47,"volume":0.0007200000109151006},{"timestamp":1742361420000,"open":1316.71,"high":1318.03,"low":1316.54,"close":1316.71,"volume":0.0006000000284984708},{"timestamp":1742361480000,"open":1314.36,"high":1314.36,"low":1313.19,"close":1313.19,"volume":0.0003600000054575503},{"timestamp":1742361540000,"open":1314.2,"high":1316.76,"low":1314.18,"close":1316.76,"volume":0.0007200000109151006},{"timestamp":1742361600000,"open":1315.8,"high":1315.82,"low":1315.8,"close":1315.82,"volume":0.0003600000054575503},{"timestamp":1742361720000,"open":1312.41,"high":1313.63,"low":1312.41,"close":1313.22,"volume":0.0006000000284984708},{"timestamp":1742361780000,"open":1315.13,"high":1315.49,"low":1315.13,"close":1315.49,"volume":0.00023999999393709004},{"timestamp":1742361840000,"open":1315.91,"high":1316.37,"low":1315.91,"close":1316.37,"volume":0.00023999999393709004},{"timestamp":1742361900000,"open":1315.18,"high":1315.27,"low":1313.97,"close":1315.26,"volume":0.0006000000284984708},{"timestamp":1742361960000,"open":1315.26,"high":1315.26,"low":1313.96,"close":1313.96,"volume":0.0007200000109151006},{"timestamp":1742362020000,"open":1313.97,"high":1314.27,"low":1313.97,"close":1314.02,"volume":0.0003600000054575503},{"timestamp":1742362080000,"open":1311.43,"high":1311.99,"low":1311.04,"close":1311.99,"volume":0.0003600000054575503},{"timestamp":1742362140000,"open":1311.18,"high":1311.18,"low":1311.18,"close":1311.18,"volume":0.00011999999696854502},{"timestamp":1742362200000,"open":1310.35,"high":1310.35,"low":1309.38,"close":1309.38,"volume":0.0006000000284984708},{"timestamp":1742362260000,"open":1308.74,"high":1308.82,"low":1308.14,"close":1308.79,"volume":0.0006000000284984708},{"timestamp":1742362320000,"open":1309.44,"high":1309.44,"low":1309.22,"close":1309.22,"volume":0.0003600000054575503},{"timestamp":1742362380000,"open":1310.8,"high":1311.33,"low":1310.8,"close":1311.33,"volume":0.0003600000054575503},{"timestamp":1742362440000,"open":1312.57,"high":1312.57,"low":1311.04,"close":1311.83,"volume":0.0006000000284984708},{"timestamp":1742362500000,"open":1312.04,"high":1314.43,"low":1312.04,"close":1314.43,"volume":0.0007200000109151006},{"timestamp":1742362560000,"open":1314.76,"high":1315.18,"low":1313.91,"close":1313.91,"volume":0.0006000000284984708},{"timestamp":1742362620000,"open":1315.02,"high":1315.05,"low":1313.92,"close":1313.92,"volume":0.0007200000109151006},{"timestamp":1742362680000,"open":1314.37,"high":1314.78,"low":1313.87,"close":1313.87,"volume":0.0004799999878741801},{"timestamp":1742362740000,"open":1312.78,"high":1313.9,"low":1312.78,"close":1313.9,"volume":0.0004799999878741801},{"timestamp":1742362800000,"open":1313.38,"high":1314.62,"low":1313.38,"close":1314.62,"volume":0.00107999995816499},{"timestamp":1742362860000,"open":1314.83,"high":1316.15,"low":1314.83,"close":1316.13,"volume":0.0009599999757483602},{"timestamp":1742362920000,"open":1316,"high":1316.7,"low":1315.93,"close":1316.69,"volume":0.0019199999514967203},{"timestamp":1742362980000,"open":1317.11,"high":1317.52,"low":1317.06,"close":1317.52,"volume":0.0006000000284984708},{"timestamp":1742363040000,"open":1319.57,"high":1319.57,"low":1319.57,"close":1319.57,"volume":0.00011999999696854502},{"timestamp":1742363100000,"open":1318.75,"high":1318.75,"low":1318.28,"close":1318.28,"volume":0.00023999999393709004},{"timestamp":1742363220000,"open":1319.29,"high":1319.29,"low":1318.76,"close":1318.76,"volume":0.0003600000054575503},{"timestamp":1742363280000,"open":1317.58,"high":1317.58,"low":1317.56,"close":1317.56,"volume":0.00023999999393709004},{"timestamp":1742363340000,"open":1317.35,"high":1318.34,"low":1317.35,"close":1318.17,"volume":0.0004799999878741801},{"timestamp":1742363400000,"open":1318.27,"high":1321.05,"low":1318.27,"close":1321.05,"volume":0.0004799999878741801},{"timestamp":1742363460000,"open":1320.46,"high":1320.46,"low":1318.98,"close":1318.98,"volume":0.0003600000054575503},{"timestamp":1742363520000,"open":1319.58,"high":1320.2,"low":1319.55,"close":1319.63,"volume":0.0004799999878741801},{"timestamp":1742363640000,"open":1322.07,"high":1322.31,"low":1320.05,"close":1320.05,"volume":0.0006000000284984708},{"timestamp":1742363700000,"open":1319.33,"high":1319.33,"low":1318.58,"close":1318.58,"volume":0.0003600000054575503},{"timestamp":1742363760000,"open":1317.83,"high":1317.83,"low":1317.69,"close":1317.69,"volume":0.00023999999393709004},{"timestamp":1742363820000,"open":1314.82,"high":1315.38,"low":1314.6,"close":1315.38,"volume":0.0006000000284984708},{"timestamp":1742363880000,"open":1316.1,"high":1318.52,"low":1316.1,"close":1318.43,"volume":0.0004799999878741801},{"timestamp":1742363940000,"open":1320.71,"high":1321.15,"low":1319.59,"close":1319.76,"volume":0.0009599999757483602},{"timestamp":1742364000000,"open":1319.7,"high":1322.06,"low":1319.7,"close":1322.06,"volume":0.0006000000284984708},{"timestamp":1742364060000,"open":1321.52,"high":1321.52,"low":1316.71,"close":1316.81,"volume":0.0003600000054575503},{"timestamp":1742364120000,"open":1316.07,"high":1316.07,"low":1315.51,"close":1315.76,"volume":0.0003600000054575503},{"timestamp":1742364180000,"open":1315.68,"high":1315.91,"low":1313.45,"close":1313.55,"volume":0.00107999995816499},{"timestamp":1742364240000,"open":1313.3,"high":1313.3,"low":1313.04,"close":1313.04,"volume":0.0003600000054575503},{"timestamp":1742364300000,"open":1313.57,"high":1315.19,"low":1313.57,"close":1314.81,"volume":0.0007200000109151006},{"timestamp":1742364360000,"open":1315.38,"high":1315.38,"low":1312,"close":1313.09,"volume":0.001560000004246831},{"timestamp":1742364420000,"open":1312.18,"high":1312.18,"low":1312.18,"close":1312.18,"volume":0.00011999999696854502},{"timestamp":1742364480000,"open":1311.4,"high":1311.4,"low":1309.91,"close":1309.91,"volume":0.0004799999878741801},{"timestamp":1742364540000,"open":1308.94,"high":1308.94,"low":1308.73,"close":1308.73,"volume":0.00023999999393709004},{"timestamp":1742364600000,"open":1308.95,"high":1310.74,"low":1308.3,"close":1308.3,"volume":0.0008399999933317304},{"timestamp":1742364660000,"open":1308.55,"high":1310.19,"low":1308.55,"close":1309.62,"volume":0.0006000000284984708},{"timestamp":1742364720000,"open":1308.92,"high":1308.92,"low":1308.9,"close":1308.9,"volume":0.00023999999393709004},{"timestamp":1742364780000,"open":1309.71,"high":1310.04,"low":1308.31,"close":1309.45,"volume":0.0006000000284984708},{"timestamp":1742364840000,"open":1309.91,"high":1309.91,"low":1309.58,"close":1309.78,"volume":0.0003600000054575503},{"timestamp":1742364900000,"open":1309.85,"high":1309.94,"low":1307.8,"close":1307.8,"volume":0.0007200000109151006},{"timestamp":1742364960000,"open":1307.32,"high":1307.32,"low":1307.32,"close":1307.32,"volume":0.00011999999696854502},{"timestamp":1742365020000,"open":1307.62,"high":1307.79,"low":1304.43,"close":1304.43,"volume":0.0006000000284984708},{"timestamp":1742365080000,"open":1304.19,"high":1304.29,"low":1303.55,"close":1303.97,"volume":0.0007200000109151006},{"timestamp":1742365140000,"open":1304.07,"high":1306.7,"low":1303.47,"close":1306.7,"volume":0.0009599999757483602},{"timestamp":1742365200000,"open":1305.65,"high":1306.64,"low":1305.2,"close":1306.4,"volume":0.001560000004246831},{"timestamp":1742365260000,"open":1306.67,"high":1310.06,"low":1306.67,"close":1309.22,"volume":0.0008399999933317304},{"timestamp":1742365320000,"open":1313.06,"high":1316.46,"low":1313.06,"close":1316.46,"volume":0.0013200000394135714},{"timestamp":1742365380000,"open":1315.75,"high":1320.67,"low":1315.75,"close":1320.67,"volume":0.00107999995816499},{"timestamp":1742365440000,"open":1320.77,"high":1323.65,"low":1320.58,"close":1322.42,"volume":0.0012000000569969416},{"timestamp":1742365500000,"open":1321.83,"high":1323.94,"low":1317.37,"close":1317.37,"volume":0.00107999995816499},{"timestamp":1742365560000,"open":1313.66,"high":1313.66,"low":1313.66,"close":1313.66,"volume":0.00011999999696854502},{"timestamp":1742365620000,"open":1313.49,"high":1314.78,"low":1312.63,"close":1314.78,"volume":0.0008399999933317304},{"timestamp":1742365680000,"open":1315.76,"high":1317.23,"low":1315.76,"close":1317.18,"volume":0.0003600000054575503},{"timestamp":1742365740000,"open":1314.72,"high":1314.72,"low":1313.71,"close":1313.88,"volume":0.0004799999878741801},{"timestamp":1742365800000,"open":1311.67,"high":1311.67,"low":1308.76,"close":1308.89,"volume":0.0004799999878741801},{"timestamp":1742365860000,"open":1308.62,"high":1309.55,"low":1308.27,"close":1309.29,"volume":0.0004799999878741801},{"timestamp":1742365920000,"open":1308.97,"high":1309.62,"low":1305.4,"close":1306.13,"volume":0.0014400000218302011},{"timestamp":1742365980000,"open":1306.58,"high":1307.12,"low":1306.18,"close":1306.18,"volume":0.0008399999933317304},{"timestamp":1742366040000,"open":1306.16,"high":1306.16,"low":1306.16,"close":1306.16,"volume":0.00011999999696854502},{"timestamp":1742366100000,"open":1306.18,"high":1307.96,"low":1306.18,"close":1307.96,"volume":0.0007200000109151006},{"timestamp":1742366160000,"open":1307.35,"high":1307.88,"low":1306.87,"close":1307.88,"volume":0.0008399999933317304},{"timestamp":1742366220000,"open":1308.31,"high":1309.34,"low":1307.56,"close":1307.62,"volume":0.00107999995816499},{"timestamp":1742366280000,"open":1306.74,"high":1306.74,"low":1305.25,"close":1305.25,"volume":0.0007200000109151006},{"timestamp":1742366340000,"open":1304.95,"high":1304.95,"low":1302.65,"close":1303.31,"volume":0.0009599999757483602},{"timestamp":1742366400000,"open":1302.68,"high":1302.68,"low":1302.66,"close":1302.66,"volume":0.00023999999393709004},{"timestamp":1742366460000,"open":1302.16,"high":1302.16,"low":1300.41,"close":1300.41,"volume":0.0003600000054575503},{"timestamp":1742366520000,"open":1301.13,"high":1301.13,"low":1301.03,"close":1301.03,"volume":0.00023999999393709004},{"timestamp":1742366580000,"open":1301.12,"high":1302.64,"low":1301.12,"close":1302.62,"volume":0.0006000000284984708},{"timestamp":1742366640000,"open":1302.64,"high":1302.64,"low":1301.79,"close":1301.79,"volume":0.00023999999393709004},{"timestamp":1742366700000,"open":1301.14,"high":1301.14,"low":1299.77,"close":1299.77,"volume":0.0008399999933317304},{"timestamp":1742366760000,"open":1299.97,"high":1300.98,"low":1298.65,"close":1300.98,"volume":0.0007200000109151006},{"timestamp":1742366820000,"open":1300.44,"high":1300.44,"low":1299.17,"close":1299.26,"volume":0.0004799999878741801},{"timestamp":1742366880000,"open":1299.24,"high":1299.38,"low":1297.67,"close":1298.29,"volume":0.0008399999933317304},{"timestamp":1742366940000,"open":1298.22,"high":1298.22,"low":1298.22,"close":1298.22,"volume":0.00011999999696854502},{"timestamp":1742367000000,"open":1297.68,"high":1298.25,"low":1296.57,"close":1298.25,"volume":0.0006000000284984708},{"timestamp":1742367060000,"open":1298.31,"high":1298.31,"low":1296.91,"close":1297.03,"volume":0.0004799999878741801},{"timestamp":1742367120000,"open":1297.75,"high":1297.75,"low":1296.55,"close":1296.99,"volume":0.0003600000054575503},{"timestamp":1742367180000,"open":1297.11,"high":1297.52,"low":1296.44,"close":1296.92,"volume":0.0009599999757483602},{"timestamp":1742367240000,"open":1296.04,"high":1296.25,"low":1296.04,"close":1296.25,"volume":0.00023999999393709004},{"timestamp":1742367300000,"open":1298.42,"high":1299.39,"low":1298.27,"close":1299.39,"volume":0.0006000000284984708},{"timestamp":1742367360000,"open":1298.69,"high":1299.11,"low":1298.4,"close":1298.4,"volume":0.0004799999878741801},{"timestamp":1742367420000,"open":1299.21,"high":1299.21,"low":1298,"close":1298.19,"volume":0.0004799999878741801},{"timestamp":1742367480000,"open":1297.74,"high":1298.36,"low":1297.49,"close":1297.53,"volume":0.0007200000109151006},{"timestamp":1742367540000,"open":1297.15,"high":1297.56,"low":1297.15,"close":1297.36,"volume":0.0003600000054575503},{"timestamp":1742367600000,"open":1297.27,"high":1297.97,"low":1295.74,"close":1295.74,"volume":0.0012000000569969416},{"timestamp":1742367660000,"open":1295.49,"high":1295.66,"low":1295.13,"close":1295.27,"volume":0.0007200000109151006},{"timestamp":1742367720000,"open":1296.9,"high":1298.23,"low":1296.18,"close":1297.28,"volume":0.0007200000109151006},{"timestamp":1742367780000,"open":1298.32,"high":1298.35,"low":1296.76,"close":1297.82,"volume":0.0007200000109151006},{"timestamp":1742367840000,"open":1296.95,"high":1297.67,"low":1296.71,"close":1297.67,"volume":0.0007200000109151006},{"timestamp":1742367900000,"open":1298.16,"high":1300.98,"low":1298.16,"close":1300.38,"volume":0.0004799999878741801},{"timestamp":1742367960000,"open":1299.88,"high":1301.28,"low":1299.88,"close":1300.8,"volume":0.0006000000284984708},{"timestamp":1742368020000,"open":1297.36,"high":1297.43,"low":1297.36,"close":1297.43,"volume":0.00023999999393709004},{"timestamp":1742368080000,"open":1296.77,"high":1296.77,"low":1296.57,"close":1296.57,"volume":0.00023999999393709004},{"timestamp":1742368140000,"open":1296.22,"high":1296.22,"low":1293.43,"close":1293.43,"volume":0.0007200000109151006},{"timestamp":1742368200000,"open":1292.26,"high":1292.8,"low":1292.26,"close":1292.38,"volume":0.0006000000284984708},{"timestamp":1742368260000,"open":1292.85,"high":1293.82,"low":1292.85,"close":1293.82,"volume":0.00023999999393709004},{"timestamp":1742368320000,"open":1293.91,"high":1293.91,"low":1291.91,"close":1292.08,"volume":0.0006000000284984708},{"timestamp":1742368380000,"open":1293.23,"high":1293.31,"low":1290.9,"close":1290.9,"volume":0.00107999995816499},{"timestamp":1742368440000,"open":1290.26,"high":1290.26,"low":1287.34,"close":1289.07,"volume":0.0026400000788271427},{"timestamp":1742368500000,"open":1289.88,"high":1290.82,"low":1279.34,"close":1279.89,"volume":0.0013200000394135714},{"timestamp":1742368560000,"open":1276.17,"high":1280.34,"low":1274.38,"close":1275.39,"volume":0.0017999999690800905},{"timestamp":1742368620000,"open":1275.56,"high":1275.56,"low":1269.75,"close":1271.49,"volume":0.0033599999733269215},{"timestamp":1742368680000,"open":1271.54,"high":1277.74,"low":1269.65,"close":1277.74,"volume":0.0017999999690800905},{"timestamp":1742368740000,"open":1274.37,"high":1274.37,"low":1272.75,"close":1273.21,"volume":0.003000000026077032},{"timestamp":1742368800000,"open":1273.38,"high":1274.48,"low":1270.87,"close":1272.86,"volume":0.00395999988541007},{"timestamp":1742368860000,"open":1273.26,"high":1274.34,"low":1272.29,"close":1272.62,"volume":0.0028800000436604023},{"timestamp":1742368920000,"open":1272.71,"high":1274.29,"low":1272.38,"close":1273.85,"volume":0.0019199999514967203},{"timestamp":1742368980000,"open":1274.02,"high":1274.29,"low":1272.83,"close":1272.84,"volume":0.0013200000394135714},{"timestamp":1742369040000,"open":1273.45,"high":1274.15,"low":1271.64,"close":1271.64,"volume":0.002400000113993883},{"timestamp":1742369100000,"open":1272.23,"high":1273.14,"low":1272.17,"close":1273.14,"volume":0.0012000000569969416},{"timestamp":1742369160000,"open":1275.6,"high":1275.6,"low":1273.25,"close":1273.92,"volume":0.0017999999690800905},{"timestamp":1742369220000,"open":1273.92,"high":1273.92,"low":1271.38,"close":1272.86,"volume":0.0014400000218302011},{"timestamp":1742369280000,"open":1272.39,"high":1272.42,"low":1271.29,"close":1271.32,"volume":0.0008399999933317304},{"timestamp":1742369340000,"open":1270.98,"high":1273.02,"low":1270.69,"close":1273.02,"volume":0.0007200000109151006},{"timestamp":1742369400000,"open":1274.17,"high":1275.15,"low":1272.63,"close":1273.2,"volume":0.0012000000569969416},{"timestamp":1742369460000,"open":1272.4,"high":1272.4,"low":1270.1,"close":1270.87,"volume":0.0008399999933317304},{"timestamp":1742369520000,"open":1271.23,"high":1271.51,"low":1271.23,"close":1271.3,"volume":0.0003600000054575503},{"timestamp":1742369580000,"open":1270.64,"high":1271.33,"low":1270.58,"close":1270.77,"volume":0.0004799999878741801},{"timestamp":1742369640000,"open":1269.61,"high":1269.61,"low":1269.61,"close":1269.61,"volume":0.00011999999696854502},{"timestamp":1742369700000,"open":1270.53,"high":1270.53,"low":1269.7,"close":1269.7,"volume":0.0006000000284984708},{"timestamp":1742369760000,"open":1269.48,"high":1269.48,"low":1268.32,"close":1268.32,"volume":0.0004799999878741801},{"timestamp":1742369820000,"open":1267.22,"high":1267.22,"low":1267.22,"close":1267.22,"volume":0.00011999999696854502},{"timestamp":1742369880000,"open":1268.46,"high":1268.79,"low":1267.33,"close":1268.79,"volume":0.0006000000284984708},{"timestamp":1742369940000,"open":1269.22,"high":1269.49,"low":1269.19,"close":1269.19,"volume":0.0006000000284984708},{"timestamp":1742370000000,"open":1269.82,"high":1270.79,"low":1269.76,"close":1270.79,"volume":0.0006000000284984708},{"timestamp":1742370060000,"open":1271.25,"high":1271.8,"low":1271.25,"close":1271.79,"volume":0.0004799999878741801},{"timestamp":1742370120000,"open":1272.06,"high":1272.06,"low":1268.88,"close":1268.88,"volume":0.0009599999757483602},{"timestamp":1742370180000,"open":1267.72,"high":1268.16,"low":1267.43,"close":1267.53,"volume":0.0004799999878741801},{"timestamp":1742370240000,"open":1267.29,"high":1267.29,"low":1267.08,"close":1267.08,"volume":0.00023999999393709004},{"timestamp":1742370300000,"open":1268.13,"high":1268.13,"low":1266.63,"close":1266.63,"volume":0.0003600000054575503},{"timestamp":1742370360000,"open":1266.52,"high":1266.95,"low":1264.99,"close":1266.51,"volume":0.0009599999757483602},{"timestamp":1742370480000,"open":1266.08,"high":1266.08,"low":1265.36,"close":1265.36,"volume":0.00023999999393709004},{"timestamp":1742370540000,"open":1265.6,"high":1265.6,"low":1265.48,"close":1265.49,"volume":0.0003600000054575503},{"timestamp":1742370600000,"open":1265.82,"high":1266.18,"low":1265.24,"close":1265.24,"volume":0.0007200000109151006},{"timestamp":1742370660000,"open":1264.98,"high":1264.98,"low":1264.98,"close":1264.98,"volume":0.00011999999696854502},{"timestamp":1742370720000,"open":1268.43,"high":1268.43,"low":1267.83,"close":1267.83,"volume":0.0004799999878741801},{"timestamp":1742370780000,"open":1267.49,"high":1267.49,"low":1264.49,"close":1266.24,"volume":0.0014400000218302011},{"timestamp":1742370840000,"open":1266.09,"high":1268.13,"low":1266.09,"close":1268.13,"volume":0.0003600000054575503},{"timestamp":1742370900000,"open":1268.85,"high":1269.05,"low":1265.74,"close":1265.74,"volume":0.00107999995816499},{"timestamp":1742370960000,"open":1269.07,"high":1270.24,"low":1267.09,"close":1267.09,"volume":0.0013200000394135714},{"timestamp":1742371020000,"open":1266.53,"high":1266.53,"low":1265.81,"close":1265.81,"volume":0.00023999999393709004},{"timestamp":1742371080000,"open":1265.97,"high":1265.97,"low":1265.97,"close":1265.97,"volume":0.00011999999696854502},{"timestamp":1742371140000,"open":1266.44,"high":1267.44,"low":1266.44,"close":1267.27,"volume":0.0004799999878741801},{"timestamp":1742371200000,"open":1267.89,"high":1269.38,"low":1267.89,"close":1269.27,"volume":0.0008399999933317304},{"timestamp":1742371260000,"open":1268.34,"high":1268.34,"low":1266.61,"close":1266.61,"volume":0.0003600000054575503},{"timestamp":1742371320000,"open":1266.49,"high":1266.53,"low":1265.77,"close":1266.53,"volume":0.0006000000284984708},{"timestamp":1742371380000,"open":1267.22,"high":1267.22,"low":1266.41,"close":1266.47,"volume":0.0004799999878741801},{"timestamp":1742371440000,"open":1267.2,"high":1268.43,"low":1267.2,"close":1268.43,"volume":0.0003600000054575503},{"timestamp":1742371500000,"open":1267.25,"high":1267.25,"low":1266.1,"close":1266.1,"volume":0.0004799999878741801},{"timestamp":1742371560000,"open":1266.32,"high":1266.32,"low":1266.32,"close":1266.32,"volume":0.00011999999696854502},{"timestamp":1742371620000,"open":1267.22,"high":1267.22,"low":1267.18,"close":1267.18,"volume":0.00023999999393709004},{"timestamp":1742371680000,"open":1268.8,"high":1269.06,"low":1268.8,"close":1269.06,"volume":0.00023999999393709004},{"timestamp":1742371740000,"open":1268.63,"high":1269.24,"low":1268.35,"close":1268.35,"volume":0.0006000000284984708},{"timestamp":1742371800000,"open":1267.72,"high":1270.66,"low":1267.72,"close":1270.66,"volume":0.0003600000054575503},{"timestamp":1742371860000,"open":1270.05,"high":1270.05,"low":1268.67,"close":1269.05,"volume":0.0006000000284984708},{"timestamp":1742371920000,"open":1268.56,"high":1268.56,"low":1268.33,"close":1268.37,"volume":0.0003600000054575503},{"timestamp":1742371980000,"open":1268.14,"high":1268.14,"low":1267.75,"close":1267.75,"volume":0.0003600000054575503},{"timestamp":1742372040000,"open":1267.2,"high":1268.86,"low":1267.2,"close":1267.82,"volume":0.0004799999878741801},{"timestamp":1742372100000,"open":1267.55,"high":1268.58,"low":1267,"close":1267,"volume":0.0009599999757483602},{"timestamp":1742372220000,"open":1267.61,"high":1267.61,"low":1267.61,"close":1267.61,"volume":0.00011999999696854502},{"timestamp":1742372280000,"open":1266.82,"high":1266.82,"low":1265.69,"close":1265.69,"volume":0.0003600000054575503},{"timestamp":1742372340000,"open":1265.71,"high":1266.81,"low":1265.71,"close":1266.04,"volume":0.0007200000109151006},{"timestamp":1742372400000,"open":1266.5,"high":1267.37,"low":1265.77,"close":1265.77,"volume":0.0007200000109151006},{"timestamp":1742372460000,"open":1265.42,"high":1265.42,"low":1264.49,"close":1264.49,"volume":0.0003600000054575503},{"timestamp":1742372520000,"open":1265.36,"high":1265.36,"low":1265.18,"close":1265.18,"volume":0.0004799999878741801},{"timestamp":1742372580000,"open":1265.38,"high":1266.69,"low":1265.38,"close":1266.69,"volume":0.0003600000054575503},{"timestamp":1742372640000,"open":1266.49,"high":1266.49,"low":1266.28,"close":1266.28,"volume":0.00023999999393709004},{"timestamp":1742372700000,"open":1266.83,"high":1266.83,"low":1266.83,"close":1266.83,"volume":0.00011999999696854502},{"timestamp":1742372760000,"open":1266.23,"high":1266.42,"low":1266.23,"close":1266.26,"volume":0.0004799999878741801},{"timestamp":1742372820000,"open":1265.17,"high":1265.53,"low":1264.92,"close":1264.93,"volume":0.0006000000284984708},{"timestamp":1742372880000,"open":1265,"high":1265,"low":1265,"close":1265,"volume":0.00011999999696854502},{"timestamp":1742372940000,"open":1265.58,"high":1265.58,"low":1265.56,"close":1265.56,"volume":0.00023999999393709004},{"timestamp":1742373000000,"open":1266.46,"high":1266.74,"low":1265.46,"close":1265.59,"volume":0.0006000000284984708},{"timestamp":1742373120000,"open":1266.26,"high":1266.94,"low":1266.26,"close":1266.94,"volume":0.0003600000054575503},{"timestamp":1742373180000,"open":1267.19,"high":1267.75,"low":1266.37,"close":1266.37,"volume":0.0007200000109151006},{"timestamp":1742373240000,"open":1268.15,"high":1268.15,"low":1267.59,"close":1267.59,"volume":0.00023999999393709004},{"timestamp":1742373300000,"open":1267.89,"high":1267.89,"low":1267.46,"close":1267.46,"volume":0.00023999999393709004},{"timestamp":1742373360000,"open":1267.45,"high":1268.55,"low":1267.31,"close":1267.63,"volume":0.0012000000569969416},{"timestamp":1742373420000,"open":1271.05,"high":1272.09,"low":1270.97,"close":1270.97,"volume":0.0003600000054575503},{"timestamp":1742373480000,"open":1270.78,"high":1270.78,"low":1268.13,"close":1268.13,"volume":0.0006000000284984708},{"timestamp":1742373540000,"open":1268.2,"high":1268.2,"low":1265.87,"close":1265.87,"volume":0.0006000000284984708},{"timestamp":1742373600000,"open":1264.8,"high":1265.66,"low":1264.8,"close":1265.66,"volume":0.0003600000054575503},{"timestamp":1742373660000,"open":1266.38,"high":1267,"low":1265.43,"close":1265.43,"volume":0.0006000000284984708},{"timestamp":1742373720000,"open":1265.26,"high":1265.26,"low":1264.19,"close":1264.19,"volume":0.0004799999878741801},{"timestamp":1742373840000,"open":1264.53,"high":1265.1,"low":1264.53,"close":1265.1,"volume":0.0003600000054575503},{"timestamp":1742373900000,"open":1265.45,"high":1265.45,"low":1263.85,"close":1264.84,"volume":0.0007200000109151006},{"timestamp":1742373960000,"open":1265.41,"high":1265.49,"low":1262.34,"close":1262.34,"volume":0.0007200000109151006},{"timestamp":1742374020000,"open":1262.43,"high":1262.63,"low":1262.43,"close":1262.63,"volume":0.00023999999393709004},{"timestamp":1742374080000,"open":1262.97,"high":1263.27,"low":1262.14,"close":1263.27,"volume":0.0007200000109151006},{"timestamp":1742374140000,"open":1263.53,"high":1265.46,"low":1263.53,"close":1265.31,"volume":0.0006000000284984708},{"timestamp":1742374200000,"open":1267.64,"high":1267.64,"low":1267.16,"close":1267.16,"volume":0.0003600000054575503},{"timestamp":1742374260000,"open":1265.99,"high":1265.99,"low":1265.21,"close":1265.21,"volume":0.00023999999393709004},{"timestamp":1742374320000,"open":1265.29,"high":1265.29,"low":1264.35,"close":1264.55,"volume":0.0006000000284984708},{"timestamp":1742374380000,"open":1264.8,"high":1265.76,"low":1264.8,"close":1265.54,"volume":0.0004799999878741801},{"timestamp":1742374440000,"open":1265.78,"high":1265.78,"low":1265.78,"close":1265.78,"volume":0.00011999999696854502},{"timestamp":1742374500000,"open":1265.57,"high":1265.66,"low":1265.06,"close":1265.12,"volume":0.0008399999933317304},{"timestamp":1742374560000,"open":1265.36,"high":1265.36,"low":1265.36,"close":1265.36,"volume":0.00011999999696854502},{"timestamp":1742374620000,"open":1265.13,"high":1265.36,"low":1265.13,"close":1265.36,"volume":0.0003600000054575503},{"timestamp":1742374680000,"open":1265.57,"high":1265.57,"low":1265.23,"close":1265.23,"volume":0.0003600000054575503},{"timestamp":1742374740000,"open":1265.06,"high":1265.06,"low":1264.25,"close":1264.25,"volume":0.00023999999393709004},{"timestamp":1742374800000,"open":1265.53,"high":1266.33,"low":1265.47,"close":1266.19,"volume":0.001560000004246831},{"timestamp":1742374860000,"open":1266.71,"high":1266.71,"low":1265.29,"close":1265.29,"volume":0.0006000000284984708},{"timestamp":1742374920000,"open":1264.19,"high":1264.86,"low":1264.09,"close":1264.45,"volume":0.0004799999878741801},{"timestamp":1742374980000,"open":1265.08,"high":1266.21,"low":1265.08,"close":1265.08,"volume":0.0006000000284984708},{"timestamp":1742375040000,"open":1264.52,"high":1264.52,"low":1263.3,"close":1263.3,"volume":0.0003600000054575503},{"timestamp":1742375100000,"open":1264.27,"high":1264.68,"low":1264.27,"close":1264.4,"volume":0.0003600000054575503},{"timestamp":1742375160000,"open":1265.33,"high":1265.33,"low":1264.49,"close":1264.49,"volume":0.0003600000054575503},{"timestamp":1742375220000,"open":1264.19,"high":1266.43,"low":1264.19,"close":1266.43,"volume":0.0003600000054575503},{"timestamp":1742375280000,"open":1265.49,"high":1265.49,"low":1265.49,"close":1265.49,"volume":0.00011999999696854502},{"timestamp":1742375340000,"open":1265.8,"high":1266.89,"low":1265.74,"close":1265.74,"volume":0.0006000000284984708},{"timestamp":1742375400000,"open":1265.24,"high":1266.13,"low":1265.24,"close":1265.66,"volume":0.0004799999878741801},{"timestamp":1742375460000,"open":1265.43,"high":1265.43,"low":1264.4,"close":1264.4,"volume":0.00023999999393709004},{"timestamp":1742375520000,"open":1263.67,"high":1264.75,"low":1263.67,"close":1264.75,"volume":0.0004799999878741801},{"timestamp":1742375580000,"open":1264.51,"high":1264.51,"low":1263.83,"close":1263.83,"volume":0.00023999999393709004},{"timestamp":1742375640000,"open":1263.43,"high":1263.43,"low":1262.6,"close":1262.6,"volume":0.0003600000054575503},{"timestamp":1742375700000,"open":1262.71,"high":1262.83,"low":1262.71,"close":1262.83,"volume":0.00023999999393709004},{"timestamp":1742375760000,"open":1263.14,"high":1264.86,"low":1263.14,"close":1264.86,"volume":0.0004799999878741801},{"timestamp":1742375820000,"open":1265.16,"high":1265.59,"low":1264.7,"close":1265.53,"volume":0.0007200000109151006},{"timestamp":1742375880000,"open":1265.6,"high":1265.6,"low":1263.44,"close":1263.44,"volume":0.0006000000284984708},{"timestamp":1742375940000,"open":1262.99,"high":1262.99,"low":1262.99,"close":1262.99,"volume":0.00011999999696854502},{"timestamp":1742376000000,"open":1262.79,"high":1263.19,"low":1262.79,"close":1263.19,"volume":0.00023999999393709004},{"timestamp":1742376060000,"open":1263.56,"high":1264.6,"low":1262.96,"close":1263.44,"volume":0.0007200000109151006},{"timestamp":1742376180000,"open":1263.71,"high":1264.34,"low":1263.71,"close":1264.34,"volume":0.00023999999393709004},{"timestamp":1742376240000,"open":1265.24,"high":1265.76,"low":1265.24,"close":1265.73,"volume":0.0003600000054575503},{"timestamp":1742376300000,"open":1265.52,"high":1265.52,"low":1264.9,"close":1264.9,"volume":0.00023999999393709004},{"timestamp":1742376360000,"open":1265.06,"high":1265.65,"low":1265.06,"close":1265.65,"volume":0.0003600000054575503},{"timestamp":1742376420000,"open":1265.83,"high":1266.65,"low":1265.83,"close":1266.65,"volume":0.00023999999393709004},{"timestamp":1742376480000,"open":1266.86,"high":1266.86,"low":1266.18,"close":1266.69,"volume":0.0004799999878741801},{"timestamp":1742376540000,"open":1266.46,"high":1266.46,"low":1266.46,"close":1266.46,"volume":0.00011999999696854502},{"timestamp":1742376600000,"open":1266.5,"high":1266.9,"low":1266.5,"close":1266.83,"volume":0.0003600000054575503},{"timestamp":1742376660000,"open":1266.37,"high":1266.91,"low":1266.37,"close":1266.91,"volume":0.0003600000054575503},{"timestamp":1742376720000,"open":1267.6,"high":1267.97,"low":1267.6,"close":1267.97,"volume":0.00023999999393709004},{"timestamp":1742376780000,"open":1267.62,"high":1267.62,"low":1266.38,"close":1266.38,"volume":0.0006000000284984708},{"timestamp":1742376840000,"open":1265.14,"high":1265.21,"low":1264.51,"close":1265.21,"volume":0.0004799999878741801},{"timestamp":1742376900000,"open":1264.97,"high":1265.87,"low":1264.97,"close":1265.87,"volume":0.0003600000054575503},{"timestamp":1742376960000,"open":1265.87,"high":1265.87,"low":1264.45,"close":1264.45,"volume":0.0006000000284984708},{"timestamp":1742377020000,"open":1264.09,"high":1264.78,"low":1262.99,"close":1263.85,"volume":0.00107999995816499},{"timestamp":1742377080000,"open":1264.86,"high":1264.86,"low":1264.86,"close":1264.86,"volume":0.00011999999696854502},{"timestamp":1742377140000,"open":1265.77,"high":1266,"low":1265.77,"close":1265.93,"volume":0.0004799999878741801},{"timestamp":1742377200000,"open":1266.46,"high":1266.46,"low":1266.05,"close":1266.05,"volume":0.00023999999393709004},{"timestamp":1742377260000,"open":1264.82,"high":1264.82,"low":1264.1,"close":1264.1,"volume":0.0003600000054575503},{"timestamp":1742377320000,"open":1265.14,"high":1265.14,"low":1264.74,"close":1264.74,"volume":0.00023999999393709004},{"timestamp":1742377380000,"open":1264.92,"high":1265.14,"low":1264.92,"close":1265.14,"volume":0.00023999999393709004},{"timestamp":1742377440000,"open":1265.13,"high":1265.13,"low":1264.45,"close":1264.45,"volume":0.0003600000054575503},{"timestamp":1742377500000,"open":1265.01,"high":1265.01,"low":1264.35,"close":1264.35,"volume":0.00023999999393709004},{"timestamp":1742377560000,"open":1264.55,"high":1264.55,"low":1259.48,"close":1259.49,"volume":0.0013200000394135714},{"timestamp":1742377620000,"open":1259.19,"high":1261.6,"low":1259.19,"close":1261.34,"volume":0.00107999995816499},{"timestamp":1742377680000,"open":1261.1,"high":1262.36,"low":1261.1,"close":1262.27,"volume":0.0006000000284984708},{"timestamp":1742377740000,"open":1262.37,"high":1263.25,"low":1262.37,"close":1263.25,"volume":0.0026400000788271427},{"timestamp":1742377800000,"open":1263.44,"high":1263.66,"low":1261.26,"close":1261.26,"volume":0.0008399999933317304},{"timestamp":1742377860000,"open":1261.31,"high":1261.31,"low":1259.89,"close":1260.6,"volume":0.0019199999514967203},{"timestamp":1742377920000,"open":1260.52,"high":1262.04,"low":1260.52,"close":1262.04,"volume":0.0003600000054575503},{"timestamp":1742377980000,"open":1264.1,"high":1264.1,"low":1264.1,"close":1264.1,"volume":0.00011999999696854502},{"timestamp":1742378040000,"open":1264.36,"high":1264.36,"low":1264.29,"close":1264.29,"volume":0.00023999999393709004},{"timestamp":1742378100000,"open":1264.78,"high":1265.33,"low":1264.31,"close":1265.21,"volume":0.0009599999757483602},{"timestamp":1742378160000,"open":1265.37,"high":1265.37,"low":1265.37,"close":1265.37,"volume":0.00011999999696854502},{"timestamp":1742378280000,"open":1264.46,"high":1264.61,"low":1264.39,"close":1264.39,"volume":0.0003600000054575503},{"timestamp":1742378340000,"open":1264.35,"high":1264.75,"low":1264.35,"close":1264.75,"volume":0.00023999999393709004},{"timestamp":1742378460000,"open":1264.75,"high":1267.94,"low":1264.75,"close":1266.89,"volume":0.0008399999933317304},{"timestamp":1742378520000,"open":1267.09,"high":1268.27,"low":1267.09,"close":1268.27,"volume":0.0007200000109151006},{"timestamp":1742378580000,"open":1268.26,"high":1268.26,"low":1267.56,"close":1267.56,"volume":0.00023999999393709004},{"timestamp":1742378640000,"open":1267.51,"high":1268.26,"low":1267.51,"close":1268.26,"volume":0.00023999999393709004},{"timestamp":1742378700000,"open":1268.89,"high":1268.89,"low":1267.63,"close":1267.63,"volume":0.0004799999878741801},{"timestamp":1742378760000,"open":1267.3,"high":1267.3,"low":1267.3,"close":1267.3,"volume":0.00011999999696854502},{"timestamp":1742378820000,"open":1266.45,"high":1266.45,"low":1266.45,"close":1266.45,"volume":0.00011999999696854502},{"timestamp":1742378880000,"open":1267.6,"high":1267.6,"low":1267.6,"close":1267.6,"volume":0.00011999999696854502},{"timestamp":1742378940000,"open":1267.04,"high":1267.04,"low":1265.76,"close":1266.2,"volume":0.0006000000284984708},{"timestamp":1742379000000,"open":1267.22,"high":1269.36,"low":1267.22,"close":1268.65,"volume":0.00107999995816499},{"timestamp":1742379060000,"open":1269.49,"high":1269.5,"low":1269.25,"close":1269.25,"volume":0.0003600000054575503},{"timestamp":1742379120000,"open":1268.36,"high":1268.56,"low":1267.77,"close":1267.77,"volume":0.0006000000284984708},{"timestamp":1742379180000,"open":1267.7,"high":1268.52,"low":1267.7,"close":1268.52,"volume":0.0006000000284984708},{"timestamp":1742379240000,"open":1268.82,"high":1268.82,"low":1268.82,"close":1268.82,"volume":0.00011999999696854502},{"timestamp":1742379300000,"open":1268.69,"high":1268.69,"low":1268.48,"close":1268.48,"volume":0.00023999999393709004},{"timestamp":1742379360000,"open":1269.22,"high":1269.22,"low":1268.6,"close":1268.6,"volume":0.00023999999393709004},{"timestamp":1742379480000,"open":1269.52,"high":1269.52,"low":1269.16,"close":1269.16,"volume":0.0006000000284984708},{"timestamp":1742379600000,"open":1269.53,"high":1269.53,"low":1267.23,"close":1267.23,"volume":0.0012000000569969416},{"timestamp":1742379660000,"open":1267.34,"high":1267.87,"low":1267.34,"close":1267.84,"volume":0.0004799999878741801},{"timestamp":1742379720000,"open":1267.69,"high":1267.69,"low":1267.69,"close":1267.69,"volume":0.00011999999696854502},{"timestamp":1742379840000,"open":1268.42,"high":1269.82,"low":1268.42,"close":1269.82,"volume":0.0003600000054575503},{"timestamp":1742379900000,"open":1269.74,"high":1273.21,"low":1269.74,"close":1273.21,"volume":0.0007200000109151006},{"timestamp":1742379960000,"open":1274.17,"high":1274.6,"low":1273.06,"close":1274.6,"volume":0.00107999995816499},{"timestamp":1742380020000,"open":1273.29,"high":1273.96,"low":1273.29,"close":1273.96,"volume":0.00023999999393709004},{"timestamp":1742380080000,"open":1275.25,"high":1275.52,"low":1275.25,"close":1275.52,"volume":0.0003600000054575503},{"timestamp":1742380140000,"open":1275.05,"high":1276.5,"low":1275.03,"close":1276.5,"volume":0.0004799999878741801},{"timestamp":1742380200000,"open":1276.85,"high":1277.07,"low":1276.63,"close":1276.63,"volume":0.0004799999878741801},{"timestamp":1742380260000,"open":1277.34,"high":1289.25,"low":1277.34,"close":1286.83,"volume":0.0034799999557435513},{"timestamp":1742380320000,"open":1285.57,"high":1286.33,"low":1282.86,"close":1282.86,"volume":0.0006000000284984708},{"timestamp":1742380380000,"open":1283.17,"high":1284.01,"low":1283.17,"close":1284.01,"volume":0.00023999999393709004},{"timestamp":1742380440000,"open":1287.2,"high":1289.59,"low":1287.2,"close":1289.59,"volume":0.0004799999878741801},{"timestamp":1742380500000,"open":1291.22,"high":1291.22,"low":1286.31,"close":1286.52,"volume":0.0008399999933317304},{"timestamp":1742380560000,"open":1286.86,"high":1286.97,"low":1286.61,"close":1286.61,"volume":0.0003600000054575503},{"timestamp":1742380620000,"open":1284.43,"high":1285.64,"low":1284.43,"close":1285.57,"volume":0.0006000000284984708},{"timestamp":1742380680000,"open":1286.62,"high":1287.27,"low":1283.86,"close":1284.28,"volume":0.0017999999690800905},{"timestamp":1742380740000,"open":1285.43,"high":1285.43,"low":1284.16,"close":1284.32,"volume":0.0004799999878741801},{"timestamp":1742380800000,"open":1283.71,"high":1284.31,"low":1282.29,"close":1282.29,"volume":0.00107999995816499},{"timestamp":1742380860000,"open":1282.59,"high":1283.52,"low":1281.84,"close":1283.4,"volume":0.0009599999757483602},{"timestamp":1742380920000,"open":1283.31,"high":1283.31,"low":1283.14,"close":1283.14,"volume":0.00023999999393709004},{"timestamp":1742380980000,"open":1279.06,"high":1280.05,"low":1279.06,"close":1279.91,"volume":0.0004799999878741801},{"timestamp":1742381040000,"open":1280.04,"high":1282.1,"low":1280.04,"close":1282.1,"volume":0.0007200000109151006},{"timestamp":1742381100000,"open":1280.33,"high":1280.33,"low":1278.83,"close":1278.83,"volume":0.0006000000284984708},{"timestamp":1742381160000,"open":1279.65,"high":1280.83,"low":1279.34,"close":1280.83,"volume":0.0006000000284984708},{"timestamp":1742381220000,"open":1283.36,"high":1284.95,"low":1282.65,"close":1284.95,"volume":0.0006000000284984708},{"timestamp":1742381280000,"open":1284.56,"high":1284.56,"low":1284.16,"close":1284.16,"volume":0.00023999999393709004},{"timestamp":1742381340000,"open":1285.22,"high":1286.28,"low":1284.85,"close":1285.19,"volume":0.0009599999757483602},{"timestamp":1742381400000,"open":1286.05,"high":1286.05,"low":1285.4,"close":1285.4,"volume":0.0003600000054575503},{"timestamp":1742381460000,"open":1285.61,"high":1285.61,"low":1283.72,"close":1283.72,"volume":0.0006000000284984708},{"timestamp":1742381520000,"open":1285.01,"high":1285.01,"low":1284.48,"close":1284.48,"volume":0.00023999999393709004},{"timestamp":1742381580000,"open":1284.21,"high":1285.02,"low":1284.21,"close":1285.02,"volume":0.0004799999878741801},{"timestamp":1742381640000,"open":1285.01,"high":1287.21,"low":1285.01,"close":1287.21,"volume":0.0006000000284984708},{"timestamp":1742381700000,"open":1286.71,"high":1286.71,"low":1285.46,"close":1285.46,"volume":0.0006000000284984708},{"timestamp":1742381760000,"open":1285.82,"high":1285.82,"low":1285.14,"close":1285.31,"volume":0.0003600000054575503},{"timestamp":1742381820000,"open":1285.65,"high":1285.65,"low":1284.29,"close":1284.29,"volume":0.0003600000054575503},{"timestamp":1742381880000,"open":1284.39,"high":1284.44,"low":1284.39,"close":1284.44,"volume":0.00023999999393709004},{"timestamp":1742381940000,"open":1287.21,"high":1287.99,"low":1286.9,"close":1287.91,"volume":0.0007200000109151006},{"timestamp":1742382000000,"open":1287.34,"high":1291.36,"low":1286.57,"close":1286.57,"volume":0.0012000000569969416},{"timestamp":1742382060000,"open":1285.89,"high":1285.89,"low":1285.89,"close":1285.89,"volume":0.00011999999696854502},{"timestamp":1742382120000,"open":1287.57,"high":1288.76,"low":1287.57,"close":1288.76,"volume":0.0006000000284984708},{"timestamp":1742382180000,"open":1289.76,"high":1290.13,"low":1288.61,"close":1288.61,"volume":0.00107999995816499},{"timestamp":1742382240000,"open":1289.1,"high":1291.19,"low":1289.1,"close":1289.14,"volume":0.0007200000109151006},{"timestamp":1742382300000,"open":1288.82,"high":1290.03,"low":1287.78,"close":1288.71,"volume":0.0013200000394135714},{"timestamp":1742382360000,"open":1288.52,"high":1288.52,"low":1286.62,"close":1286.62,"volume":0.0004799999878741801},{"timestamp":1742382420000,"open":1287.14,"high":1289.44,"low":1287.14,"close":1288.71,"volume":0.0012000000569969416},{"timestamp":1742382480000,"open":1288.48,"high":1289.43,"low":1288.48,"close":1289.43,"volume":0.0004799999878741801},{"timestamp":1742382540000,"open":1290.16,"high":1290.16,"low":1289.77,"close":1289.85,"volume":0.0003600000054575503},{"timestamp":1742382600000,"open":1291.04,"high":1294.07,"low":1291.04,"close":1292.9,"volume":0.0017999999690800905},{"timestamp":1742382660000,"open":1296.28,"high":1296.62,"low":1294.92,"close":1294.92,"volume":0.0007200000109151006},{"timestamp":1742382720000,"open":1294.43,"high":1294.69,"low":1292.27,"close":1292.7,"volume":0.0006000000284984708},{"timestamp":1742382780000,"open":1297.08,"high":1298.62,"low":1296.9,"close":1298.62,"volume":0.0007200000109151006},{"timestamp":1742382840000,"open":1298.22,"high":1300.28,"low":1296.97,"close":1300.28,"volume":0.0006000000284984708},{"timestamp":1742382900000,"open":1303.58,"high":1304.69,"low":1302.08,"close":1302.08,"volume":0.0006000000284984708},{"timestamp":1742382960000,"open":1302.03,"high":1304.86,"low":1299.31,"close":1299.31,"volume":0.0009599999757483602},{"timestamp":1742383020000,"open":1300.42,"high":1302.81,"low":1300.42,"close":1302.81,"volume":0.0014400000218302011},{"timestamp":1742383080000,"open":1302.81,"high":1303.5,"low":1302.72,"close":1303.5,"volume":0.0009599999757483602},{"timestamp":1742383140000,"open":1303.51,"high":1303.51,"low":1302.55,"close":1303.51,"volume":0.00107999995816499},{"timestamp":1742383200000,"open":1305.33,"high":1305.82,"low":1304.47,"close":1305.82,"volume":0.0007200000109151006},{"timestamp":1742383260000,"open":1304.4,"high":1305.91,"low":1304.4,"close":1305.9,"volume":0.0006000000284984708},{"timestamp":1742383320000,"open":1307.99,"high":1308.12,"low":1307.52,"close":1308.12,"volume":0.0003600000054575503},{"timestamp":1742383380000,"open":1309.01,"high":1313.38,"low":1308.81,"close":1313.38,"volume":0.0013200000394135714},{"timestamp":1742383440000,"open":1313.77,"high":1314.24,"low":1313.45,"close":1314.24,"volume":0.00107999995816499},{"timestamp":1742383500000,"open":1314.95,"high":1315.63,"low":1314.16,"close":1314.62,"volume":0.0006000000284984708},{"timestamp":1742383560000,"open":1313.96,"high":1317.78,"low":1313.96,"close":1316.39,"volume":0.00107999995816499},{"timestamp":1742383680000,"open":1314.19,"high":1314.19,"low":1310.35,"close":1310.35,"volume":0.00107999995816499},{"timestamp":1742383740000,"open":1309.85,"high":1309.85,"low":1308.55,"close":1309.2,"volume":0.0006000000284984708},{"timestamp":1742383800000,"open":1308.98,"high":1312.12,"low":1308.98,"close":1312.01,"volume":0.0008399999933317304},{"timestamp":1742383860000,"open":1311.65,"high":1311.65,"low":1310.65,"close":1311.23,"volume":0.0003600000054575503},{"timestamp":1742383920000,"open":1310.26,"high":1310.26,"low":1310.26,"close":1310.26,"volume":0.00011999999696854502},{"timestamp":1742383980000,"open":1312.43,"high":1314.13,"low":1312.43,"close":1314.13,"volume":0.0003600000054575503},{"timestamp":1742384040000,"open":1314.54,"high":1314.54,"low":1312.94,"close":1312.94,"volume":0.0006000000284984708},{"timestamp":1742384100000,"open":1313.8,"high":1313.85,"low":1312.8,"close":1313.85,"volume":0.0009599999757483602},{"timestamp":1742384160000,"open":1314.88,"high":1315.74,"low":1314.36,"close":1314.36,"volume":0.0008399999933317304},{"timestamp":1742384220000,"open":1314.26,"high":1316.14,"low":1314.26,"close":1314.85,"volume":0.00107999995816499},{"timestamp":1742384280000,"open":1315.47,"high":1316.45,"low":1315.27,"close":1315.27,"volume":0.0004799999878741801},{"timestamp":1742384340000,"open":1314.77,"high":1322.18,"low":1314.48,"close":1319.59,"volume":0.0017999999690800905},{"timestamp":1742384400000,"open":1320.52,"high":1321.49,"low":1318.08,"close":1318.08,"volume":0.0004799999878741801},{"timestamp":1742384460000,"open":1317.91,"high":1317.91,"low":1317.85,"close":1317.85,"volume":0.00023999999393709004},{"timestamp":1742384520000,"open":1317.89,"high":1317.89,"low":1316.86,"close":1317.67,"volume":0.0004799999878741801},{"timestamp":1742384580000,"open":1317.19,"high":1317.19,"low":1316.6,"close":1316.85,"volume":0.0003600000054575503},{"timestamp":1742384640000,"open":1319.26,"high":1319.86,"low":1318.72,"close":1319.83,"volume":0.0004799999878741801},{"timestamp":1742384700000,"open":1319.37,"high":1319.37,"low":1316.61,"close":1316.61,"volume":0.0014400000218302011},{"timestamp":1742384760000,"open":1314.94,"high":1315.3,"low":1314.94,"close":1315.3,"volume":0.00023999999393709004},{"timestamp":1742384820000,"open":1314.99,"high":1314.99,"low":1311.43,"close":1312.72,"volume":0.0008399999933317304},{"timestamp":1742384880000,"open":1315.31,"high":1317.46,"low":1315.31,"close":1317.45,"volume":0.0007200000109151006},{"timestamp":1742384940000,"open":1316.22,"high":1316.22,"low":1313.49,"close":1313.74,"volume":0.0009599999757483602},{"timestamp":1742385000000,"open":1313.47,"high":1313.47,"low":1311.81,"close":1312.72,"volume":0.0012000000569969416},{"timestamp":1742385060000,"open":1316.96,"high":1316.96,"low":1316.18,"close":1316.18,"volume":0.0003600000054575503},{"timestamp":1742385120000,"open":1316.69,"high":1316.69,"low":1316.69,"close":1316.69,"volume":0.00011999999696854502},{"timestamp":1742385180000,"open":1318.73,"high":1318.73,"low":1318.73,"close":1318.73,"volume":0.00011999999696854502},{"timestamp":1742385240000,"open":1317.62,"high":1318.7,"low":1317.62,"close":1318.32,"volume":0.0007200000109151006},{"timestamp":1742385300000,"open":1318.6,"high":1318.6,"low":1317.88,"close":1318.34,"volume":0.0008399999933317304},{"timestamp":1742385360000,"open":1318.43,"high":1318.43,"low":1315.34,"close":1315.6,"volume":0.0008399999933317304},{"timestamp":1742385420000,"open":1314.87,"high":1314.87,"low":1314.87,"close":1314.87,"volume":0.00011999999696854502},{"timestamp":1742385480000,"open":1312.09,"high":1313.1,"low":1312.09,"close":1312.72,"volume":0.0004799999878741801},{"timestamp":1742385540000,"open":1312.71,"high":1313.12,"low":1310.8,"close":1311.19,"volume":0.0013200000394135714},{"timestamp":1742385600000,"open":1310.89,"high":1313.01,"low":1310.89,"close":1312.53,"volume":0.0008399999933317304},{"timestamp":1742385660000,"open":1312.47,"high":1312.47,"low":1307.26,"close":1307.76,"volume":0.001560000004246831},{"timestamp":1742385720000,"open":1304.9,"high":1305.56,"low":1304.19,"close":1304.36,"volume":0.0014400000218302011},{"timestamp":1742385780000,"open":1304.31,"high":1305.1,"low":1303.66,"close":1304.74,"volume":0.00107999995816499},{"timestamp":1742385840000,"open":1305.15,"high":1305.15,"low":1303.88,"close":1303.88,"volume":0.0004799999878741801},{"timestamp":1742385900000,"open":1303.47,"high":1307.19,"low":1303.47,"close":1305.61,"volume":0.0009599999757483602},{"timestamp":1742385960000,"open":1305.38,"high":1307.08,"low":1304.77,"close":1306.85,"volume":0.0009599999757483602},{"timestamp":1742386020000,"open":1306.97,"high":1309.04,"low":1306.78,"close":1309.04,"volume":0.0012000000569969416},{"timestamp":1742386080000,"open":1309.04,"high":1311.62,"low":1309.04,"close":1310.34,"volume":0.00107999995816499},{"timestamp":1742386140000,"open":1311.76,"high":1311.76,"low":1310.91,"close":1310.98,"volume":0.0007200000109151006},{"timestamp":1742386200000,"open":1310.52,"high":1313.92,"low":1310.52,"close":1312.47,"volume":0.0006000000284984708},{"timestamp":1742386260000,"open":1312.1,"high":1313.32,"low":1311.66,"close":1311.66,"volume":0.0006000000284984708},{"timestamp":1742386320000,"open":1311.52,"high":1312.5,"low":1311.52,"close":1312.48,"volume":0.0004799999878741801},{"timestamp":1742386380000,"open":1311.45,"high":1311.45,"low":1311.3,"close":1311.42,"volume":0.0003600000054575503},{"timestamp":1742386440000,"open":1311.98,"high":1312.21,"low":1311.97,"close":1312.21,"volume":0.0004799999878741801},{"timestamp":1742386500000,"open":1312.38,"high":1312.38,"low":1311.84,"close":1311.85,"volume":0.0003600000054575503},{"timestamp":1742386560000,"open":1312.67,"high":1314.59,"low":1309.41,"close":1310.42,"volume":0.0008399999933317304},{"timestamp":1742386620000,"open":1310.43,"high":1310.43,"low":1309.77,"close":1309.77,"volume":0.0003600000054575503},{"timestamp":1742386680000,"open":1310.56,"high":1310.56,"low":1308.41,"close":1308.82,"volume":0.0014400000218302011},{"timestamp":1742386740000,"open":1308.64,"high":1308.81,"low":1307.39,"close":1307.39,"volume":0.0003600000054575503},{"timestamp":1742386800000,"open":1307.86,"high":1308.08,"low":1305.54,"close":1306.26,"volume":0.0014400000218302011},{"timestamp":1742386860000,"open":1305.68,"high":1305.68,"low":1301.71,"close":1301.71,"volume":0.0016799999866634607},{"timestamp":1742386920000,"open":1302.96,"high":1302.96,"low":1300.27,"close":1301.08,"volume":0.0014400000218302011},{"timestamp":1742386980000,"open":1301.06,"high":1301.06,"low":1300.98,"close":1300.98,"volume":0.0003600000054575503},{"timestamp":1742387040000,"open":1298.88,"high":1299.03,"low":1296.84,"close":1299.03,"volume":0.0019199999514967203},{"timestamp":1742387100000,"open":1299.88,"high":1302.7,"low":1299.88,"close":1302.59,"volume":0.0012000000569969416},{"timestamp":1742387160000,"open":1301.44,"high":1301.44,"low":1297.63,"close":1300.25,"volume":0.001560000004246831},{"timestamp":1742387220000,"open":1300.85,"high":1302.99,"low":1300.85,"close":1301.64,"volume":0.0012000000569969416},{"timestamp":1742387280000,"open":1301.4,"high":1301.4,"low":1297.81,"close":1298.38,"volume":0.0013200000394135714},{"timestamp":1742387340000,"open":1298.35,"high":1298.35,"low":1296.85,"close":1298.3,"volume":0.0007200000109151006},{"timestamp":1742387400000,"open":1298.76,"high":1298.76,"low":1297.78,"close":1297.78,"volume":0.0003600000054575503},{"timestamp":1742387460000,"open":1298.35,"high":1298.47,"low":1297.52,"close":1298.47,"volume":0.0006000000284984708},{"timestamp":1742387520000,"open":1297.97,"high":1297.97,"low":1297.04,"close":1297.63,"volume":0.0004799999878741801},{"timestamp":1742387580000,"open":1299.81,"high":1299.81,"low":1299.58,"close":1299.58,"volume":0.00023999999393709004},{"timestamp":1742387640000,"open":1299.7,"high":1300.16,"low":1299.38,"close":1299.38,"volume":0.0003600000054575503},{"timestamp":1742387700000,"open":1299.05,"high":1299.5,"low":1298.29,"close":1298.29,"volume":0.00107999995816499},{"timestamp":1742387760000,"open":1297.69,"high":1297.69,"low":1296.22,"close":1297.18,"volume":0.0009599999757483602},{"timestamp":1742387820000,"open":1297.5,"high":1297.5,"low":1295.56,"close":1295.56,"volume":0.0007200000109151006},{"timestamp":1742387880000,"open":1295.57,"high":1295.57,"low":1295.38,"close":1295.5,"volume":0.0006000000284984708},{"timestamp":1742387940000,"open":1293.83,"high":1293.83,"low":1290.8,"close":1292.09,"volume":0.0009599999757483602},{"timestamp":1742388000000,"open":1293,"high":1293,"low":1290.9,"close":1291.22,"volume":0.0009599999757483602},{"timestamp":1742388060000,"open":1291.7,"high":1291.84,"low":1290.95,"close":1291.84,"volume":0.0007200000109151006},{"timestamp":1742388120000,"open":1291.82,"high":1292.63,"low":1291.82,"close":1292.58,"volume":0.0006000000284984708},{"timestamp":1742388180000,"open":1292.41,"high":1293.28,"low":1292.41,"close":1293.28,"volume":0.0003600000054575503},{"timestamp":1742388240000,"open":1292.32,"high":1293.61,"low":1292.32,"close":1292.49,"volume":0.0007200000109151006},{"timestamp":1742388300000,"open":1292.26,"high":1294.03,"low":1292.26,"close":1294.03,"volume":0.0012000000569969416},{"timestamp":1742388360000,"open":1294.04,"high":1294.04,"low":1292.23,"close":1292.23,"volume":0.0007200000109151006},{"timestamp":1742388420000,"open":1291.53,"high":1291.53,"low":1290.56,"close":1291.07,"volume":0.0007200000109151006},{"timestamp":1742388480000,"open":1291,"high":1291,"low":1287.75,"close":1289.06,"volume":0.0019199999514967203},{"timestamp":1742388540000,"open":1289.12,"high":1290.85,"low":1288.98,"close":1290.85,"volume":0.0019199999514967203},{"timestamp":1742388600000,"open":1290.5,"high":1290.79,"low":1287.84,"close":1287.84,"volume":0.0006000000284984708},{"timestamp":1742388660000,"open":1286.51,"high":1287.02,"low":1286.51,"close":1287.02,"volume":0.00023999999393709004},{"timestamp":1742388720000,"open":1288.68,"high":1289.73,"low":1287.71,"close":1289.04,"volume":0.0008399999933317304},{"timestamp":1742388780000,"open":1290.5,"high":1291.24,"low":1290.35,"close":1291.24,"volume":0.0008399999933317304},{"timestamp":1742388840000,"open":1291.58,"high":1291.8,"low":1289.77,"close":1289.83,"volume":0.0012000000569969416},{"timestamp":1742388900000,"open":1288.84,"high":1289.3,"low":1288.81,"close":1289.3,"volume":0.0004799999878741801},{"timestamp":1742388960000,"open":1289.3,"high":1289.3,"low":1289.3,"close":1289.3,"volume":0.00011999999696854502},{"timestamp":1742389020000,"open":1289.68,"high":1289.68,"low":1289.39,"close":1289.39,"volume":0.00023999999393709004},{"timestamp":1742389080000,"open":1289.14,"high":1290.39,"low":1289.14,"close":1290.05,"volume":0.0006000000284984708},{"timestamp":1742389140000,"open":1289.96,"high":1289.96,"low":1287.25,"close":1287.25,"volume":0.00107999995816499},{"timestamp":1742389200000,"open":1286.52,"high":1287.95,"low":1285.77,"close":1287.49,"volume":0.0008399999933317304},{"timestamp":1742389260000,"open":1286.92,"high":1286.92,"low":1286.26,"close":1286.26,"volume":0.0004799999878741801},{"timestamp":1742389320000,"open":1287.98,"high":1288,"low":1286.47,"close":1287.46,"volume":0.0009599999757483602},{"timestamp":1742389380000,"open":1287.53,"high":1289.28,"low":1285.42,"close":1285.42,"volume":0.0016799999866634607},{"timestamp":1742389440000,"open":1284.31,"high":1284.68,"low":1284.31,"close":1284.68,"volume":0.00023999999393709004},{"timestamp":1742389500000,"open":1283.93,"high":1292.66,"low":1281.63,"close":1292.66,"volume":0.005040000192821026},{"timestamp":1742389560000,"open":1289.56,"high":1290.88,"low":1286.15,"close":1290.88,"volume":0.0017999999690800905},{"timestamp":1742389620000,"open":1291.44,"high":1294.29,"low":1289.66,"close":1290.14,"volume":0.0033599999733269215},{"timestamp":1742389680000,"open":1290.09,"high":1291.03,"low":1289.32,"close":1289.32,"volume":0.00203999993391335},{"timestamp":1742389740000,"open":1289.6,"high":1290.73,"low":1289.14,"close":1289.69,"volume":0.0014400000218302011},{"timestamp":1742389800000,"open":1291.43,"high":1295.79,"low":1291.43,"close":1295.79,"volume":0.00215999991632998},{"timestamp":1742389860000,"open":1296.1,"high":1296.2,"low":1294.78,"close":1294.78,"volume":0.001560000004246831},{"timestamp":1742389920000,"open":1292.84,"high":1293.12,"low":1291.64,"close":1292.34,"volume":0.0013200000394135714},{"timestamp":1742389980000,"open":1291.57,"high":1292.29,"low":1290.07,"close":1292,"volume":0.00107999995816499},{"timestamp":1742390040000,"open":1290.6,"high":1291.21,"low":1289.91,"close":1291.2,"volume":0.0012000000569969416},{"timestamp":1742390100000,"open":1291.21,"high":1293.65,"low":1291.07,"close":1293.65,"volume":0.0008399999933317304},{"timestamp":1742390160000,"open":1293.08,"high":1294.45,"low":1292.47,"close":1294.45,"volume":0.0014400000218302011},{"timestamp":1742390220000,"open":1293.7,"high":1293.92,"low":1292.06,"close":1293.11,"volume":0.0022799998987466097},{"timestamp":1742390280000,"open":1293.72,"high":1293.92,"low":1290.79,"close":1291.51,"volume":0.0016799999866634607},{"timestamp":1742390340000,"open":1291.49,"high":1291.49,"low":1291.21,"close":1291.21,"volume":0.00023999999393709004},{"timestamp":1742390400000,"open":1291.09,"high":1291.09,"low":1286.79,"close":1287.11,"volume":0.00203999993391335},{"timestamp":1742390460000,"open":1287.92,"high":1289.37,"low":1283.03,"close":1284.23,"volume":0.0027600000612437725},{"timestamp":1742390520000,"open":1283.5,"high":1283.5,"low":1281.73,"close":1281.73,"volume":0.00107999995816499},{"timestamp":1742390580000,"open":1285.59,"high":1286.3,"low":1285.59,"close":1286.29,"volume":0.0004799999878741801},{"timestamp":1742390640000,"open":1286.3,"high":1287.45,"low":1283.72,"close":1283.72,"volume":0.0012000000569969416},{"timestamp":1742390700000,"open":1283.21,"high":1285.43,"low":1282.28,"close":1285.43,"volume":0.0012000000569969416},{"timestamp":1742390760000,"open":1284.68,"high":1288.01,"low":1283.83,"close":1287.71,"volume":0.00107999995816499},{"timestamp":1742390820000,"open":1285.05,"high":1286,"low":1285.05,"close":1286,"volume":0.00023999999393709004},{"timestamp":1742390880000,"open":1285.61,"high":1287.01,"low":1284.87,"close":1287.01,"volume":0.0012000000569969416},{"timestamp":1742390940000,"open":1286.15,"high":1288.57,"low":1286.15,"close":1287.29,"volume":0.0009599999757483602},{"timestamp":1742391000000,"open":1287.2,"high":1287.2,"low":1282.89,"close":1282.93,"volume":0.0007200000109151006},{"timestamp":1742391060000,"open":1283.67,"high":1284.94,"low":1283.67,"close":1284.93,"volume":0.0008399999933317304},{"timestamp":1742391120000,"open":1286.12,"high":1287.21,"low":1286.12,"close":1287.17,"volume":0.0003600000054575503},{"timestamp":1742391180000,"open":1288.57,"high":1290.77,"low":1288.57,"close":1290.28,"volume":0.0012000000569969416},{"timestamp":1742391240000,"open":1289.14,"high":1289.14,"low":1286.16,"close":1286.16,"volume":0.0007200000109151006},{"timestamp":1742391300000,"open":1285.36,"high":1285.4,"low":1284.48,"close":1284.48,"volume":0.0006000000284984708},{"timestamp":1742391360000,"open":1284.44,"high":1284.86,"low":1283.39,"close":1283.39,"volume":0.0009599999757483602},{"timestamp":1742391420000,"open":1280.99,"high":1282.31,"low":1280.89,"close":1282.31,"volume":0.0004799999878741801},{"timestamp":1742391480000,"open":1283.58,"high":1284.77,"low":1283.58,"close":1284.77,"volume":0.00023999999393709004},{"timestamp":1742391540000,"open":1285.22,"high":1286.6,"low":1285.22,"close":1286.6,"volume":0.0006000000284984708},{"timestamp":1742391600000,"open":1286.73,"high":1288.03,"low":1286.28,"close":1286.28,"volume":0.0009599999757483602},{"timestamp":1742391660000,"open":1287.05,"high":1287.05,"low":1284.85,"close":1284.85,"volume":0.0006000000284984708},{"timestamp":1742391720000,"open":1285.46,"high":1285.46,"low":1284.82,"close":1284.82,"volume":0.0003600000054575503},{"timestamp":1742391780000,"open":1285.99,"high":1285.99,"low":1285.52,"close":1285.52,"volume":0.00023999999393709004},{"timestamp":1742391840000,"open":1285.69,"high":1286.99,"low":1285.69,"close":1286.99,"volume":0.0007200000109151006},{"timestamp":1742391900000,"open":1288.31,"high":1289.02,"low":1287.71,"close":1287.71,"volume":0.0008399999933317304},{"timestamp":1742391960000,"open":1293.97,"high":1293.97,"low":1289.45,"close":1290.11,"volume":0.0008399999933317304},{"timestamp":1742392020000,"open":1290.52,"high":1290.87,"low":1289.01,"close":1290.08,"volume":0.0017999999690800905},{"timestamp":1742392080000,"open":1290.49,"high":1290.49,"low":1289.39,"close":1289.69,"volume":0.0009599999757483602},{"timestamp":1742392140000,"open":1289.52,"high":1290.52,"low":1289.52,"close":1290.49,"volume":0.0007200000109151006},{"timestamp":1742392200000,"open":1289.14,"high":1289.73,"low":1289.09,"close":1289.32,"volume":0.0012000000569969416},{"timestamp":1742392260000,"open":1290.16,"high":1290.16,"low":1286.62,"close":1286.62,"volume":0.002520000096410513},{"timestamp":1742392320000,"open":1285.86,"high":1285.86,"low":1284.77,"close":1285.12,"volume":0.0013200000394135714},{"timestamp":1742392380000,"open":1287.39,"high":1289.14,"low":1287.39,"close":1288.76,"volume":0.0007200000109151006},{"timestamp":1742392440000,"open":1289.2,"high":1289.2,"low":1287.16,"close":1287.87,"volume":0.00107999995816499},{"timestamp":1742392500000,"open":1287.14,"high":1288.34,"low":1283.85,"close":1284.34,"volume":0.001560000004246831},{"timestamp":1742392560000,"open":1285.48,"high":1286.72,"low":1285.48,"close":1286.21,"volume":0.0003600000054575503},{"timestamp":1742392620000,"open":1286.13,"high":1286.13,"low":1285.82,"close":1285.95,"volume":0.0007200000109151006},{"timestamp":1742392680000,"open":1286.12,"high":1286.12,"low":1286.12,"close":1286.12,"volume":0.00011999999696854502},{"timestamp":1742392740000,"open":1286.13,"high":1286.46,"low":1286.11,"close":1286.11,"volume":0.0006000000284984708},{"timestamp":1742392800000,"open":1287.1,"high":1287.11,"low":1285.71,"close":1285.71,"volume":0.0007200000109151006},{"timestamp":1742392860000,"open":1286.68,"high":1286.68,"low":1285.9,"close":1286.08,"volume":0.0004799999878741801},{"timestamp":1742392920000,"open":1286.33,"high":1286.33,"low":1284.16,"close":1285.5,"volume":0.0007200000109151006},{"timestamp":1742392980000,"open":1285.64,"high":1286.33,"low":1285.16,"close":1286.27,"volume":0.0008399999933317304},{"timestamp":1742393040000,"open":1285.64,"high":1286.56,"low":1285.64,"close":1286.02,"volume":0.0008399999933317304},{"timestamp":1742393100000,"open":1285.49,"high":1285.49,"low":1284.38,"close":1284.38,"volume":0.00023999999393709004},{"timestamp":1742393160000,"open":1285.99,"high":1287.53,"low":1285.99,"close":1287.33,"volume":0.0004799999878741801},{"timestamp":1742393220000,"open":1288.74,"high":1289.72,"low":1288.24,"close":1289.71,"volume":0.00107999995816499},{"timestamp":1742393280000,"open":1289.4,"high":1289.47,"low":1288.61,"close":1289.47,"volume":0.00107999995816499},{"timestamp":1742393340000,"open":1289.46,"high":1294.78,"low":1289.46,"close":1291.6,"volume":0.003599999938160181},{"timestamp":1742393400000,"open":1291.62,"high":1292.86,"low":1291.53,"close":1291.66,"volume":0.0008399999933317304},{"timestamp":1742393460000,"open":1290.64,"high":1290.82,"low":1289.77,"close":1290.28,"volume":0.0008399999933317304},{"timestamp":1742393520000,"open":1289.45,"high":1289.45,"low":1288.8,"close":1288.88,"volume":0.0004799999878741801},{"timestamp":1742393580000,"open":1289.62,"high":1289.75,"low":1287.36,"close":1287.36,"volume":0.00107999995816499},{"timestamp":1742393640000,"open":1286.95,"high":1287.13,"low":1285.62,"close":1286.16,"volume":0.0008399999933317304},{"timestamp":1742393700000,"open":1288.7,"high":1289.54,"low":1288.7,"close":1289.54,"volume":0.0008399999933317304},{"timestamp":1742393760000,"open":1289.87,"high":1289.88,"low":1288.88,"close":1289.51,"volume":0.0008399999933317304},{"timestamp":1742393820000,"open":1289.49,"high":1290.26,"low":1288.67,"close":1290.26,"volume":0.0004799999878741801},{"timestamp":1742393880000,"open":1289.21,"high":1289.21,"low":1288.51,"close":1289.21,"volume":0.0004799999878741801},{"timestamp":1742393940000,"open":1289.51,"high":1290.42,"low":1289.51,"close":1290.42,"volume":0.0003600000054575503},{"timestamp":1742394000000,"open":1291.3,"high":1292.23,"low":1290.02,"close":1290.62,"volume":0.0006000000284984708},{"timestamp":1742394060000,"open":1291.76,"high":1291.76,"low":1290.23,"close":1291.28,"volume":0.0007200000109151006},{"timestamp":1742394120000,"open":1292.17,"high":1292.18,"low":1291.61,"close":1291.73,"volume":0.0004799999878741801},{"timestamp":1742394180000,"open":1292.67,"high":1292.67,"low":1291.02,"close":1291.02,"volume":0.0003600000054575503},{"timestamp":1742394240000,"open":1291.04,"high":1292.03,"low":1290.06,"close":1292.03,"volume":0.0004799999878741801},{"timestamp":1742394300000,"open":1292.03,"high":1292.03,"low":1289.86,"close":1289.86,"volume":0.0009599999757483602},{"timestamp":1742394360000,"open":1289.7,"high":1290.76,"low":1289.7,"close":1290.03,"volume":0.0007200000109151006},{"timestamp":1742394420000,"open":1290.48,"high":1291.45,"low":1289.69,"close":1290.6,"volume":0.0009599999757483602},{"timestamp":1742394480000,"open":1290.18,"high":1291.9,"low":1290.18,"close":1291.9,"volume":0.0004799999878741801},{"timestamp":1742394540000,"open":1293.57,"high":1293.57,"low":1291.8,"close":1291.8,"volume":0.0004799999878741801},{"timestamp":1742394600000,"open":1292.81,"high":1292.81,"low":1289.25,"close":1289.58,"volume":0.0006000000284984708},{"timestamp":1742394660000,"open":1290.69,"high":1293.49,"low":1290.69,"close":1292.74,"volume":0.0007200000109151006},{"timestamp":1742394720000,"open":1292.41,"high":1297.18,"low":1291.9,"close":1297.18,"volume":0.0016799999866634607},{"timestamp":1742394780000,"open":1297.65,"high":1299.4,"low":1297.36,"close":1298.54,"volume":0.0009599999757483602},{"timestamp":1742394840000,"open":1298.59,"high":1300,"low":1297.53,"close":1299.38,"volume":0.001560000004246831},{"timestamp":1742394900000,"open":1299.04,"high":1300.06,"low":1299.04,"close":1299.59,"volume":0.0006000000284984708},{"timestamp":1742394960000,"open":1299.42,"high":1299.42,"low":1297.98,"close":1297.98,"volume":0.0004799999878741801},{"timestamp":1742395020000,"open":1298.18,"high":1298.64,"low":1297.26,"close":1297.38,"volume":0.00107999995816499},{"timestamp":1742395080000,"open":1298.45,"high":1300.59,"low":1298.29,"close":1300.13,"volume":0.00107999995816499},{"timestamp":1742395140000,"open":1300.42,"high":1300.45,"low":1300.4,"close":1300.45,"volume":0.0004799999878741801},{"timestamp":1742395200000,"open":1300.53,"high":1301.69,"low":1300.53,"close":1301.69,"volume":0.0003600000054575503},{"timestamp":1742395260000,"open":1300.43,"high":1301.23,"low":1299.58,"close":1299.58,"volume":0.0007200000109151006},{"timestamp":1742395320000,"open":1298.45,"high":1298.91,"low":1298.31,"close":1298.91,"volume":0.0007200000109151006},{"timestamp":1742395380000,"open":1299.69,"high":1300.03,"low":1298.74,"close":1298.74,"volume":0.0004799999878741801},{"timestamp":1742395440000,"open":1298.16,"high":1298.16,"low":1297.37,"close":1297.76,"volume":0.0004799999878741801},{"timestamp":1742395500000,"open":1299.44,"high":1299.45,"low":1299.37,"close":1299.37,"volume":0.0003600000054575503},{"timestamp":1742395560000,"open":1299.1,"high":1300.83,"low":1299.1,"close":1300.62,"volume":0.0007200000109151006},{"timestamp":1742395620000,"open":1301.72,"high":1302.34,"low":1301.72,"close":1302.34,"volume":0.00023999999393709004},{"timestamp":1742395680000,"open":1302.33,"high":1303.97,"low":1300.48,"close":1300.78,"volume":0.001560000004246831},{"timestamp":1742395740000,"open":1300.48,"high":1300.48,"low":1300.48,"close":1300.48,"volume":0.00011999999696854502},{"timestamp":1742395800000,"open":1300.24,"high":1300.24,"low":1299.83,"close":1299.83,"volume":0.00023999999393709004},{"timestamp":1742395860000,"open":1299.97,"high":1299.97,"low":1299.35,"close":1299.35,"volume":0.0004799999878741801},{"timestamp":1742395920000,"open":1298.74,"high":1300.16,"low":1298.74,"close":1300.16,"volume":0.0006000000284984708},{"timestamp":1742395980000,"open":1300.9,"high":1300.9,"low":1300.34,"close":1300.34,"volume":0.00023999999393709004},{"timestamp":1742396040000,"open":1300.32,"high":1300.32,"low":1300.32,"close":1300.32,"volume":0.00011999999696854502},{"timestamp":1742396100000,"open":1299.25,"high":1300.92,"low":1299.25,"close":1300.83,"volume":0.0004799999878741801},{"timestamp":1742396160000,"open":1300.74,"high":1300.74,"low":1300.55,"close":1300.55,"volume":0.00023999999393709004},{"timestamp":1742396220000,"open":1300.66,"high":1300.66,"low":1299.51,"close":1299.51,"volume":0.0003600000054575503},{"timestamp":1742396280000,"open":1299.54,"high":1299.95,"low":1299.53,"close":1299.76,"volume":0.0006000000284984708},{"timestamp":1742396340000,"open":1299.37,"high":1299.44,"low":1299.37,"close":1299.44,"volume":0.00023999999393709004},{"timestamp":1742396400000,"open":1299.37,"high":1299.37,"low":1295.52,"close":1295.52,"volume":0.0009599999757483602},{"timestamp":1742396460000,"open":1295.74,"high":1302.45,"low":1295.74,"close":1300.06,"volume":0.002520000096410513},{"timestamp":1742396520000,"open":1298.75,"high":1299.06,"low":1297.4,"close":1297.4,"volume":0.00107999995816499},{"timestamp":1742396580000,"open":1297.46,"high":1297.78,"low":1297.46,"close":1297.78,"volume":0.0003600000054575503},{"timestamp":1742396640000,"open":1296.71,"high":1296.71,"low":1295.89,"close":1295.89,"volume":0.0003600000054575503},{"timestamp":1742396700000,"open":1295.88,"high":1296.36,"low":1295.45,"close":1296.36,"volume":0.0007200000109151006},{"timestamp":1742396760000,"open":1297,"high":1297.82,"low":1296.78,"close":1296.99,"volume":0.0012000000569969416},{"timestamp":1742396820000,"open":1297.44,"high":1297.58,"low":1297.44,"close":1297.58,"volume":0.00023999999393709004},{"timestamp":1742396880000,"open":1297.45,"high":1297.56,"low":1296.08,"close":1297.56,"volume":0.0009599999757483602},{"timestamp":1742396940000,"open":1298.06,"high":1298.47,"low":1297.61,"close":1298.12,"volume":0.0008399999933317304},{"timestamp":1742397000000,"open":1298.09,"high":1298.09,"low":1298.09,"close":1298.09,"volume":0.00011999999696854502},{"timestamp":1742397060000,"open":1296.87,"high":1296.87,"low":1294.71,"close":1295.49,"volume":0.00107999995816499},{"timestamp":1742397120000,"open":1295.54,"high":1295.93,"low":1294.63,"close":1294.63,"volume":0.0008399999933317304},{"timestamp":1742397180000,"open":1294.67,"high":1294.67,"low":1291.7,"close":1291.7,"volume":0.0008399999933317304},{"timestamp":1742397240000,"open":1290.94,"high":1290.94,"low":1286.89,"close":1286.93,"volume":0.0012000000569969416},{"timestamp":1742397300000,"open":1287.41,"high":1288.45,"low":1287.41,"close":1288.36,"volume":0.0006000000284984708},{"timestamp":1742397360000,"open":1288.57,"high":1289.77,"low":1288.34,"close":1288.77,"volume":0.0008399999933317304},{"timestamp":1742397420000,"open":1289.22,"high":1289.22,"low":1288.21,"close":1288.21,"volume":0.0008399999933317304},{"timestamp":1742397480000,"open":1288.23,"high":1288.68,"low":1287.22,"close":1288.68,"volume":0.0004799999878741801},{"timestamp":1742397540000,"open":1288.5,"high":1288.65,"low":1287.66,"close":1288.65,"volume":0.0004799999878741801},{"timestamp":1742397600000,"open":1287.82,"high":1289.71,"low":1287.82,"close":1289.71,"volume":0.0003600000054575503},{"timestamp":1742397660000,"open":1290.36,"high":1290.7,"low":1290.36,"close":1290.62,"volume":0.0003600000054575503},{"timestamp":1742397720000,"open":1291.12,"high":1294.89,"low":1291.12,"close":1294.89,"volume":0.0009599999757483602},{"timestamp":1742397780000,"open":1294.64,"high":1294.64,"low":1291.8,"close":1291.8,"volume":0.00107999995816499},{"timestamp":1742397900000,"open":1291.02,"high":1291.8,"low":1290.42,"close":1291.8,"volume":0.0006000000284984708},{"timestamp":1742397960000,"open":1291.8,"high":1292.51,"low":1291.8,"close":1292.25,"volume":0.0003600000054575503},{"timestamp":1742398020000,"open":1291.77,"high":1291.77,"low":1291.77,"close":1291.77,"volume":0.00011999999696854502},{"timestamp":1742398080000,"open":1291.32,"high":1291.32,"low":1289.89,"close":1289.89,"volume":0.0006000000284984708},{"timestamp":1742398140000,"open":1290.35,"high":1290.35,"low":1290.35,"close":1290.35,"volume":0.00011999999696854502},{"timestamp":1742398200000,"open":1290.07,"high":1290.07,"low":1288.36,"close":1288.8,"volume":0.0006000000284984708},{"timestamp":1742398260000,"open":1288.04,"high":1288.19,"low":1288.04,"close":1288.19,"volume":0.00023999999393709004},{"timestamp":1742398380000,"open":1293.25,"high":1293.8,"low":1292.38,"close":1292.6,"volume":0.0006000000284984708},{"timestamp":1742398440000,"open":1292.44,"high":1295.02,"low":1292.31,"close":1295.02,"volume":0.0003600000054575503},{"timestamp":1742398500000,"open":1295,"high":1297.77,"low":1294.56,"close":1297.77,"volume":0.0003600000054575503},{"timestamp":1742398560000,"open":1298.32,"high":1299.03,"low":1297.15,"close":1299.03,"volume":0.0009599999757483602},{"timestamp":1742398620000,"open":1301.67,"high":1306.78,"low":1301.67,"close":1304.8,"volume":0.00107999995816499},{"timestamp":1742398680000,"open":1304.79,"high":1309.2,"low":1304.22,"close":1309.2,"volume":0.0006000000284984708},{"timestamp":1742398740000,"open":1309,"high":1309.1,"low":1306.17,"close":1306.17,"volume":0.0012000000569969416},{"timestamp":1742398800000,"open":1306.09,"high":1308.34,"low":1306.09,"close":1308.34,"volume":0.0013200000394135714},{"timestamp":1742398860000,"open":1308.59,"high":1308.68,"low":1307.31,"close":1307.31,"volume":0.0012000000569969416},{"timestamp":1742398920000,"open":1307.08,"high":1308.73,"low":1306.64,"close":1308.65,"volume":0.0014400000218302011},{"timestamp":1742398980000,"open":1309.83,"high":1310.24,"low":1309.59,"close":1309.79,"volume":0.0009599999757483602},{"timestamp":1742399040000,"open":1309.65,"high":1311.61,"low":1309.48,"close":1309.48,"volume":0.00107999995816499},{"timestamp":1742399100000,"open":1309.14,"high":1309.81,"low":1308.88,"close":1308.88,"volume":0.00107999995816499},{"timestamp":1742399160000,"open":1308.17,"high":1310.9,"low":1307.68,"close":1309.53,"volume":0.0009599999757483602},{"timestamp":1742399220000,"open":1310.37,"high":1310.37,"low":1309.96,"close":1310.19,"volume":0.0006000000284984708},{"timestamp":1742399280000,"open":1310.62,"high":1310.62,"low":1308.13,"close":1308.13,"volume":0.0007200000109151006},{"timestamp":1742399340000,"open":1308.66,"high":1308.66,"low":1308.31,"close":1308.45,"volume":0.0006000000284984708},{"timestamp":1742399400000,"open":1308.6,"high":1311.17,"low":1308.6,"close":1309.37,"volume":0.0013200000394135714},{"timestamp":1742399460000,"open":1309.31,"high":1309.88,"low":1307.9,"close":1307.9,"volume":0.0007200000109151006},{"timestamp":1742399520000,"open":1307.93,"high":1307.93,"low":1307.93,"close":1307.93,"volume":0.00011999999696854502},{"timestamp":1742399580000,"open":1307.48,"high":1307.79,"low":1306.93,"close":1306.93,"volume":0.0007200000109151006},{"timestamp":1742399640000,"open":1306.71,"high":1307.17,"low":1305.55,"close":1307.17,"volume":0.0006000000284984708},{"timestamp":1742399700000,"open":1306.67,"high":1306.78,"low":1306.67,"close":1306.78,"volume":0.00023999999393709004},{"timestamp":1742399760000,"open":1307.49,"high":1308.17,"low":1307.22,"close":1307.22,"volume":0.0003600000054575503},{"timestamp":1742399820000,"open":1308.22,"high":1308.22,"low":1306.78,"close":1306.78,"volume":0.0006000000284984708},{"timestamp":1742399880000,"open":1306.16,"high":1306.16,"low":1305.27,"close":1305.96,"volume":0.0007200000109151006},{"timestamp":1742399940000,"open":1304.78,"high":1304.78,"low":1304.78,"close":1304.78,"volume":0.00011999999696854502},{"timestamp":1742400000000,"open":1305.42,"high":1305.42,"low":1303.04,"close":1303.04,"volume":0.0007200000109151006},{"timestamp":1742400060000,"open":1303.16,"high":1303.83,"low":1303.08,"close":1303.83,"volume":0.0006000000284984708},{"timestamp":1742400120000,"open":1304.35,"high":1304.35,"low":1301.02,"close":1301.02,"volume":0.0012000000569969416},{"timestamp":1742400180000,"open":1299.48,"high":1299.72,"low":1299.48,"close":1299.64,"volume":0.0003600000054575503},{"timestamp":1742400240000,"open":1298.93,"high":1300.52,"low":1298.93,"close":1300.52,"volume":0.0004799999878741801},{"timestamp":1742400300000,"open":1300.64,"high":1301.12,"low":1299.15,"close":1299.15,"volume":0.0006000000284984708},{"timestamp":1742400360000,"open":1298.95,"high":1298.95,"low":1297.54,"close":1297.8,"volume":0.0006000000284984708},{"timestamp":1742400420000,"open":1297.01,"high":1297.01,"low":1294.1,"close":1294.68,"volume":0.0017999999690800905},{"timestamp":1742400480000,"open":1297.44,"high":1298.45,"low":1297.44,"close":1298.45,"volume":0.0006000000284984708},{"timestamp":1742400540000,"open":1298.25,"high":1299.13,"low":1298.25,"close":1299.13,"volume":0.0006000000284984708},{"timestamp":1742400600000,"open":1299.59,"high":1299.85,"low":1297.93,"close":1299.09,"volume":0.00107999995816499},{"timestamp":1742400660000,"open":1298.88,"high":1299.29,"low":1298.88,"close":1299.29,"volume":0.0009599999757483602},{"timestamp":1742400720000,"open":1299.21,"high":1299.21,"low":1298.21,"close":1298.21,"volume":0.0004799999878741801},{"timestamp":1742400780000,"open":1297.75,"high":1299.36,"low":1297.21,"close":1299.36,"volume":0.0006000000284984708},{"timestamp":1742400840000,"open":1299.83,"high":1299.83,"low":1298.2,"close":1298.2,"volume":0.0003600000054575503},{"timestamp":1742400900000,"open":1297.81,"high":1297.81,"low":1296.39,"close":1297.53,"volume":0.0007200000109151006},{"timestamp":1742400960000,"open":1297.08,"high":1297.08,"low":1295.9,"close":1295.9,"volume":0.0006000000284984708},{"timestamp":1742401020000,"open":1294.8,"high":1294.8,"low":1289.94,"close":1290.79,"volume":0.0013200000394135714},{"timestamp":1742401080000,"open":1291.62,"high":1291.62,"low":1290,"close":1290,"volume":0.0004799999878741801},{"timestamp":1742401140000,"open":1293.48,"high":1294.81,"low":1293.48,"close":1294.81,"volume":0.0008399999933317304},{"timestamp":1742401200000,"open":1294.31,"high":1294.31,"low":1293.27,"close":1293.27,"volume":0.00023999999393709004},{"timestamp":1742401260000,"open":1293.34,"high":1293.34,"low":1293.34,"close":1293.34,"volume":0.00011999999696854502},{"timestamp":1742401320000,"open":1293.71,"high":1293.98,"low":1293.71,"close":1293.98,"volume":0.00023999999393709004},{"timestamp":1742401380000,"open":1294.15,"high":1294.43,"low":1294.15,"close":1294.43,"volume":0.00023999999393709004},{"timestamp":1742401440000,"open":1293.26,"high":1293.57,"low":1292.68,"close":1293.56,"volume":0.0009599999757483602},{"timestamp":1742401500000,"open":1292.29,"high":1293.22,"low":1290.91,"close":1293.22,"volume":0.0007200000109151006},{"timestamp":1742401560000,"open":1292.79,"high":1292.79,"low":1290.64,"close":1291.57,"volume":0.0006000000284984708},{"timestamp":1742401620000,"open":1291.42,"high":1292.85,"low":1291.42,"close":1292.45,"volume":0.0006000000284984708},{"timestamp":1742401680000,"open":1292.84,"high":1292.84,"low":1292.84,"close":1292.84,"volume":0.00011999999696854502},{"timestamp":1742401800000,"open":1292.94,"high":1293.44,"low":1292.94,"close":1293.44,"volume":0.00023999999393709004},{"timestamp":1742401860000,"open":1292.87,"high":1292.87,"low":1292.07,"close":1292.08,"volume":0.0004799999878741801},{"timestamp":1742401920000,"open":1293.25,"high":1293.53,"low":1293.25,"close":1293.53,"volume":0.00023999999393709004},{"timestamp":1742401980000,"open":1293.29,"high":1293.83,"low":1293.29,"close":1293.83,"volume":0.00023999999393709004},{"timestamp":1742402040000,"open":1293.07,"high":1293.07,"low":1292.49,"close":1292.49,"volume":0.0004799999878741801},{"timestamp":1742402100000,"open":1293.7,"high":1295.49,"low":1293.7,"close":1295.23,"volume":0.0012000000569969416},{"timestamp":1742402160000,"open":1295.18,"high":1296.32,"low":1294.16,"close":1296.3,"volume":0.0014400000218302011},{"timestamp":1742402220000,"open":1295.97,"high":1295.97,"low":1293.69,"close":1294.34,"volume":0.0008399999933317304},{"timestamp":1742402280000,"open":1293.93,"high":1294.32,"low":1293.93,"close":1294.32,"volume":0.00023999999393709004},{"timestamp":1742402340000,"open":1295.26,"high":1295.64,"low":1295.26,"close":1295.6,"volume":0.0004799999878741801},{"timestamp":1742402400000,"open":1295.76,"high":1296.51,"low":1295.74,"close":1296.51,"volume":0.0003600000054575503},{"timestamp":1742402460000,"open":1295.8,"high":1295.8,"low":1295.8,"close":1295.8,"volume":0.00011999999696854502},{"timestamp":1742402520000,"open":1295.96,"high":1295.96,"low":1295.96,"close":1295.96,"volume":0.00011999999696854502},{"timestamp":1742402580000,"open":1295.55,"high":1295.55,"low":1294.93,"close":1294.93,"volume":0.0004799999878741801},{"timestamp":1742402640000,"open":1293.9,"high":1294.13,"low":1293.84,"close":1294.13,"volume":0.0003600000054575503},{"timestamp":1742402700000,"open":1294.62,"high":1295.18,"low":1294.62,"close":1295.18,"volume":0.0003600000054575503},{"timestamp":1742402760000,"open":1296.65,"high":1296.65,"low":1296.65,"close":1296.65,"volume":0.00011999999696854502},{"timestamp":1742402820000,"open":1298.01,"high":1299.04,"low":1297.97,"close":1299.04,"volume":0.0004799999878741801},{"timestamp":1742402880000,"open":1299.15,"high":1300.06,"low":1299.15,"close":1300.06,"volume":0.0004799999878741801},{"timestamp":1742402940000,"open":1299.86,"high":1300.26,"low":1299.86,"close":1300.26,"volume":0.00023999999393709004},{"timestamp":1742403120000,"open":1299.8,"high":1301.04,"low":1298.74,"close":1298.74,"volume":0.00107999995816499},{"timestamp":1742403180000,"open":1298.79,"high":1300.7,"low":1298.79,"close":1300.57,"volume":0.0008399999933317304},{"timestamp":1742403240000,"open":1300.39,"high":1300.44,"low":1299.63,"close":1300.15,"volume":0.0008399999933317304},{"timestamp":1742403300000,"open":1302.48,"high":1303.3,"low":1302.48,"close":1303.3,"volume":0.0003600000054575503},{"timestamp":1742403360000,"open":1303.26,"high":1303.26,"low":1302.13,"close":1302.13,"volume":0.0004799999878741801},{"timestamp":1742403420000,"open":1303.19,"high":1303.19,"low":1301.57,"close":1301.57,"volume":0.0007200000109151006},{"timestamp":1742403480000,"open":1302.95,"high":1302.95,"low":1302.46,"close":1302.46,"volume":0.00023999999393709004},{"timestamp":1742403540000,"open":1301.51,"high":1301.51,"low":1301.42,"close":1301.42,"volume":0.00023999999393709004},{"timestamp":1742403600000,"open":1300.93,"high":1301.31,"low":1300.33,"close":1300.79,"volume":0.0006000000284984708},{"timestamp":1742403660000,"open":1300.72,"high":1300.72,"low":1300.38,"close":1300.38,"volume":0.00023999999393709004},{"timestamp":1742403720000,"open":1298.03,"high":1298.29,"low":1297.43,"close":1298.29,"volume":0.0004799999878741801},{"timestamp":1742403780000,"open":1297.35,"high":1298.03,"low":1295.51,"close":1296.11,"volume":0.0009599999757483602},{"timestamp":1742403840000,"open":1296.43,"high":1296.43,"low":1296.08,"close":1296.08,"volume":0.00023999999393709004},{"timestamp":1742403900000,"open":1297.26,"high":1299.51,"low":1297.26,"close":1299.51,"volume":0.0007200000109151006},{"timestamp":1742403960000,"open":1298.67,"high":1299.96,"low":1298.67,"close":1299.96,"volume":0.00023999999393709004},{"timestamp":1742404020000,"open":1298.91,"high":1298.91,"low":1298.52,"close":1298.52,"volume":0.00023999999393709004},{"timestamp":1742404080000,"open":1296.83,"high":1296.83,"low":1296.57,"close":1296.57,"volume":0.0003600000054575503},{"timestamp":1742404140000,"open":1296.31,"high":1299.18,"low":1296.16,"close":1299.18,"volume":0.0007200000109151006},{"timestamp":1742404200000,"open":1299,"high":1299.24,"low":1299,"close":1299.24,"volume":0.0003600000054575503},{"timestamp":1742404260000,"open":1299.95,"high":1300.48,"low":1299.95,"close":1300.16,"volume":0.0003600000054575503},{"timestamp":1742404320000,"open":1299.45,"high":1300.25,"low":1299.08,"close":1299.08,"volume":0.0003600000054575503},{"timestamp":1742404380000,"open":1298.59,"high":1298.59,"low":1298.3,"close":1298.3,"volume":0.00023999999393709004},{"timestamp":1742404440000,"open":1297.98,"high":1297.98,"low":1296.41,"close":1296.41,"volume":0.0009599999757483602},{"timestamp":1742404500000,"open":1297.24,"high":1297.25,"low":1296.83,"close":1296.83,"volume":0.0004799999878741801},{"timestamp":1742404560000,"open":1296.74,"high":1296.74,"low":1296.74,"close":1296.74,"volume":0.00011999999696854502},{"timestamp":1742404620000,"open":1297.25,"high":1297.56,"low":1297.25,"close":1297.56,"volume":0.0003600000054575503},{"timestamp":1742404680000,"open":1297.69,"high":1299.38,"low":1297.16,"close":1297.16,"volume":0.0004799999878741801},{"timestamp":1742404740000,"open":1296.8,"high":1297.33,"low":1296.8,"close":1297.33,"volume":0.0003600000054575503},{"timestamp":1742404800000,"open":1297.22,"high":1297.22,"low":1295.91,"close":1295.91,"volume":0.0007200000109151006},{"timestamp":1742404860000,"open":1296.26,"high":1297.23,"low":1295.47,"close":1295.47,"volume":0.0012000000569969416},{"timestamp":1742404920000,"open":1295.81,"high":1295.81,"low":1295.81,"close":1295.81,"volume":0.00011999999696854502},{"timestamp":1742404980000,"open":1294.93,"high":1295.12,"low":1294.93,"close":1295.12,"volume":0.00023999999393709004},{"timestamp":1742405040000,"open":1294.59,"high":1294.59,"low":1294.59,"close":1294.59,"volume":0.00011999999696854502},{"timestamp":1742405100000,"open":1294.11,"high":1294.11,"low":1294.11,"close":1294.11,"volume":0.00011999999696854502},{"timestamp":1742405160000,"open":1293.56,"high":1293.56,"low":1292.63,"close":1292.86,"volume":0.0003600000054575503},{"timestamp":1742405280000,"open":1293.17,"high":1293.17,"low":1292.41,"close":1292.64,"volume":0.0004799999878741801},{"timestamp":1742405340000,"open":1292.74,"high":1292.74,"low":1292.08,"close":1292.38,"volume":0.0003600000054575503},{"timestamp":1742405400000,"open":1293.38,"high":1293.38,"low":1290.74,"close":1290.74,"volume":0.0009599999757483602},{"timestamp":1742405460000,"open":1289.83,"high":1291.38,"low":1289.83,"close":1290.54,"volume":0.0008399999933317304},{"timestamp":1742405520000,"open":1290.35,"high":1290.35,"low":1288.71,"close":1289.45,"volume":0.0013200000394135714},{"timestamp":1742405580000,"open":1289.45,"high":1289.76,"low":1288.16,"close":1288.16,"volume":0.0008399999933317304},{"timestamp":1742405640000,"open":1288.61,"high":1288.61,"low":1288.61,"close":1288.61,"volume":0.00011999999696854502},{"timestamp":1742405700000,"open":1289.75,"high":1290.79,"low":1289.7,"close":1290.06,"volume":0.0008399999933317304},{"timestamp":1742405760000,"open":1290.78,"high":1291.73,"low":1290.78,"close":1291.73,"volume":0.0007200000109151006},{"timestamp":1742405820000,"open":1290.83,"high":1292.67,"low":1290.24,"close":1291.73,"volume":0.0007200000109151006},{"timestamp":1742405880000,"open":1291.31,"high":1291.57,"low":1290.78,"close":1291.57,"volume":0.0003600000054575503},{"timestamp":1742405940000,"open":1290.92,"high":1290.92,"low":1289.38,"close":1289.38,"volume":0.0007200000109151006},{"timestamp":1742406000000,"open":1289.57,"high":1301.86,"low":1289.46,"close":1296.18,"volume":0.0027600000612437725},{"timestamp":1742406060000,"open":1291.78,"high":1291.78,"low":1285.57,"close":1286.58,"volume":0.0019199999514967203},{"timestamp":1742406120000,"open":1286.35,"high":1287.3,"low":1286.35,"close":1286.89,"volume":0.0006000000284984708},{"timestamp":1742406180000,"open":1287.3,"high":1287.3,"low":1286.8,"close":1286.8,"volume":0.0007200000109151006},{"timestamp":1742406240000,"open":1287.19,"high":1288.46,"low":1286.92,"close":1286.92,"volume":0.0009599999757483602},{"timestamp":1742406300000,"open":1286.53,"high":1286.53,"low":1285.8,"close":1285.8,"volume":0.00023999999393709004},{"timestamp":1742406360000,"open":1286.76,"high":1288.27,"low":1286.76,"close":1288.27,"volume":0.0006000000284984708},{"timestamp":1742406420000,"open":1287.37,"high":1288.42,"low":1287.3,"close":1288.42,"volume":0.0006000000284984708},{"timestamp":1742406480000,"open":1288.38,"high":1288.77,"low":1288.09,"close":1288.77,"volume":0.0004799999878741801},{"timestamp":1742406540000,"open":1289.83,"high":1290.11,"low":1289.04,"close":1290.11,"volume":0.0007200000109151006},{"timestamp":1742406600000,"open":1290.1,"high":1292.63,"low":1289.91,"close":1291.85,"volume":0.0019199999514967203},{"timestamp":1742406660000,"open":1291.53,"high":1292.06,"low":1291.53,"close":1292.06,"volume":0.0003600000054575503},{"timestamp":1742406720000,"open":1291.6,"high":1292.81,"low":1291.38,"close":1292.81,"volume":0.0004799999878741801},{"timestamp":1742406780000,"open":1292.47,"high":1292.77,"low":1292.47,"close":1292.77,"volume":0.0003600000054575503},{"timestamp":1742406840000,"open":1293.95,"high":1294.63,"low":1293.95,"close":1294.63,"volume":0.0003600000054575503},{"timestamp":1742406900000,"open":1294.89,"high":1294.89,"low":1293.16,"close":1293.42,"volume":0.0008399999933317304},{"timestamp":1742406960000,"open":1293.55,"high":1294.93,"low":1293.55,"close":1294.67,"volume":0.0006000000284984708},{"timestamp":1742407020000,"open":1293.78,"high":1293.99,"low":1293.68,"close":1293.68,"volume":0.0004799999878741801},{"timestamp":1742407080000,"open":1292.77,"high":1292.77,"low":1292.77,"close":1292.77,"volume":0.00011999999696854502},{"timestamp":1742407140000,"open":1292,"high":1292,"low":1291.86,"close":1291.86,"volume":0.0003600000054575503},{"timestamp":1742407200000,"open":1302.2,"high":1305.54,"low":1301.2,"close":1301.2,"volume":0.0007200000109151006},{"timestamp":1742407260000,"open":1301.87,"high":1301.87,"low":1298.05,"close":1298.08,"volume":0.0006000000284984708},{"timestamp":1742407320000,"open":1298.54,"high":1298.54,"low":1296.14,"close":1296.52,"volume":0.0006000000284984708},{"timestamp":1742407380000,"open":1293.57,"high":1295.19,"low":1293.41,"close":1295.19,"volume":0.0004799999878741801},{"timestamp":1742407440000,"open":1294.09,"high":1295.06,"low":1294.09,"close":1294.93,"volume":0.0004799999878741801},{"timestamp":1742407500000,"open":1289.29,"high":1289.29,"low":1289.29,"close":1289.29,"volume":0.00011999999696854502},{"timestamp":1742407560000,"open":1287.97,"high":1287.97,"low":1286,"close":1286,"volume":0.0007200000109151006},{"timestamp":1742407620000,"open":1283.14,"high":1283.14,"low":1277.54,"close":1277.54,"volume":0.0007200000109151006},{"timestamp":1742407680000,"open":1281.45,"high":1283.07,"low":1281,"close":1282,"volume":0.0008399999933317304},{"timestamp":1742407740000,"open":1281.99,"high":1284.53,"low":1281.99,"close":1284.51,"volume":0.00215999991632998},{"timestamp":1742407800000,"open":1285.23,"high":1286.63,"low":1284.84,"close":1285.01,"volume":0.0026400000788271427},{"timestamp":1742407860000,"open":1284.88,"high":1289.83,"low":1284.86,"close":1289.8,"volume":0.00215999991632998},{"timestamp":1742407920000,"open":1289.83,"high":1293.76,"low":1289.82,"close":1293.76,"volume":0.0019199999514967203},{"timestamp":1742407980000,"open":1292.82,"high":1293.89,"low":1289.39,"close":1289.96,"volume":0.00215999991632998},{"timestamp":1742408040000,"open":1289.42,"high":1289.42,"low":1282.44,"close":1283.27,"volume":0.0014400000218302011},{"timestamp":1742408100000,"open":1282.08,"high":1291.66,"low":1282.08,"close":1291.66,"volume":0.0022799998987466097},{"timestamp":1742408160000,"open":1289,"high":1289,"low":1284.56,"close":1284.56,"volume":0.001560000004246831},{"timestamp":1742408220000,"open":1284.5,"high":1284.5,"low":1280.83,"close":1280.83,"volume":0.0013200000394135714},{"timestamp":1742408280000,"open":1281.73,"high":1281.73,"low":1280.17,"close":1280.81,"volume":0.0012000000569969416},{"timestamp":1742408340000,"open":1279.91,"high":1280.31,"low":1276.84,"close":1276.85,"volume":0.0014400000218302011},{"timestamp":1742408400000,"open":1274.91,"high":1277.86,"low":1274.91,"close":1275.12,"volume":0.0019199999514967203},{"timestamp":1742408460000,"open":1274.57,"high":1276.21,"low":1274.56,"close":1276.21,"volume":0.0014400000218302011},{"timestamp":1742408520000,"open":1277.03,"high":1279.14,"low":1277.03,"close":1278.66,"volume":0.0033599999733269215},{"timestamp":1742408580000,"open":1278.67,"high":1281.66,"low":1278.67,"close":1281.58,"volume":0.0026400000788271427},{"timestamp":1742408640000,"open":1281.58,"high":1282.28,"low":1280.79,"close":1281.94,"volume":0.0013200000394135714},{"timestamp":1742408700000,"open":1281.58,"high":1282.4,"low":1281.58,"close":1282.4,"volume":0.001560000004246831},{"timestamp":1742408760000,"open":1281.89,"high":1282.24,"low":1278.87,"close":1278.87,"volume":0.0019199999514967203},{"timestamp":1742408820000,"open":1279.47,"high":1280.61,"low":1279.47,"close":1279.7,"volume":0.00107999995816499},{"timestamp":1742408880000,"open":1279.14,"high":1279.7,"low":1277.84,"close":1277.84,"volume":0.0006000000284984708},{"timestamp":1742408940000,"open":1276.51,"high":1277.55,"low":1276.51,"close":1277.55,"volume":0.0007200000109151006},{"timestamp":1742409000000,"open":1278.36,"high":1281.05,"low":1278.36,"close":1280.41,"volume":0.0019199999514967203},{"timestamp":1742409060000,"open":1279.45,"high":1283.55,"low":1279.45,"close":1283.55,"volume":0.0013200000394135714},{"timestamp":1742409120000,"open":1283.5,"high":1285.09,"low":1283.5,"close":1285.03,"volume":0.0009599999757483602},{"timestamp":1742409180000,"open":1284.68,"high":1285.59,"low":1283.8,"close":1285.13,"volume":0.001560000004246831},{"timestamp":1742409240000,"open":1284.04,"high":1284.04,"low":1282.93,"close":1283.65,"volume":0.00107999995816499},{"timestamp":1742409360000,"open":1280.78,"high":1280.93,"low":1280.14,"close":1280.14,"volume":0.001560000004246831},{"timestamp":1742409420000,"open":1279.24,"high":1279.24,"low":1277.96,"close":1278.37,"volume":0.0007200000109151006},{"timestamp":1742409480000,"open":1277.69,"high":1277.69,"low":1277.69,"close":1277.69,"volume":0.00011999999696854502},{"timestamp":1742409540000,"open":1275.85,"high":1277.31,"low":1275.23,"close":1277.31,"volume":0.0012000000569969416},{"timestamp":1742409600000,"open":1275.96,"high":1275.96,"low":1273.52,"close":1273.52,"volume":0.0006000000284984708},{"timestamp":1742409660000,"open":1273.3,"high":1275.84,"low":1273.3,"close":1275.84,"volume":0.0009599999757483602},{"timestamp":1742409720000,"open":1278.05,"high":1280.11,"low":1278.05,"close":1279.63,"volume":0.0008399999933317304},{"timestamp":1742409780000,"open":1279.48,"high":1279.65,"low":1278.85,"close":1278.85,"volume":0.0007200000109151006},{"timestamp":1742409840000,"open":1279.14,"high":1280.59,"low":1279.13,"close":1280.23,"volume":0.0014400000218302011},{"timestamp":1742409900000,"open":1280.59,"high":1283.02,"low":1280.59,"close":1282.86,"volume":0.0009599999757483602},{"timestamp":1742409960000,"open":1281.21,"high":1281.21,"low":1279.44,"close":1279.44,"volume":0.0004799999878741801},{"timestamp":1742410020000,"open":1279.44,"high":1279.44,"low":1279.35,"close":1279.35,"volume":0.00023999999393709004},{"timestamp":1742410080000,"open":1279.33,"high":1280.14,"low":1279.33,"close":1279.63,"volume":0.0008399999933317304},{"timestamp":1742410140000,"open":1279.17,"high":1280.15,"low":1278.02,"close":1278.17,"volume":0.0013200000394135714},{"timestamp":1742410200000,"open":1278.38,"high":1278.43,"low":1278.31,"close":1278.35,"volume":0.0006000000284984708},{"timestamp":1742410260000,"open":1278.95,"high":1281.65,"low":1278.95,"close":1281.65,"volume":0.00107999995816499},{"timestamp":1742410320000,"open":1281.34,"high":1282.52,"low":1281,"close":1282.52,"volume":0.002400000113993883},{"timestamp":1742410380000,"open":1282.3,"high":1289.34,"low":1282.3,"close":1289.34,"volume":0.002520000096410513},{"timestamp":1742410440000,"open":1288.67,"high":1288.67,"low":1285.49,"close":1285.52,"volume":0.0004799999878741801},{"timestamp":1742410500000,"open":1285.01,"high":1285.01,"low":1283.93,"close":1284.37,"volume":0.0013200000394135714},{"timestamp":1742410560000,"open":1284.36,"high":1289.11,"low":1284.36,"close":1288.18,"volume":0.0017999999690800905},{"timestamp":1742410620000,"open":1288.17,"high":1290.37,"low":1287.96,"close":1290.36,"volume":0.0026400000788271427},{"timestamp":1742410680000,"open":1290.36,"high":1291.79,"low":1289.96,"close":1290.36,"volume":0.001560000004246831},{"timestamp":1742410740000,"open":1290.35,"high":1292.73,"low":1290.35,"close":1290.7,"volume":0.0017999999690800905},{"timestamp":1742410800000,"open":1290.07,"high":1292.93,"low":1290.07,"close":1291.64,"volume":0.0013200000394135714},{"timestamp":1742410860000,"open":1291.78,"high":1292.35,"low":1291.42,"close":1291.42,"volume":0.0009599999757483602},{"timestamp":1742410920000,"open":1291.26,"high":1291.26,"low":1289.04,"close":1289.04,"volume":0.00023999999393709004},{"timestamp":1742410980000,"open":1288.75,"high":1288.75,"low":1281.23,"close":1284.38,"volume":0.0026400000788271427},{"timestamp":1742411040000,"open":1284.08,"high":1284.53,"low":1283.22,"close":1283.22,"volume":0.001560000004246831},{"timestamp":1742411100000,"open":1282.73,"high":1284.38,"low":1282.65,"close":1284.35,"volume":0.00107999995816499},{"timestamp":1742411160000,"open":1284.35,"high":1287.59,"low":1284.35,"close":1287.58,"volume":0.0016799999866634607},{"timestamp":1742411220000,"open":1288.02,"high":1288.97,"low":1288.02,"close":1288.82,"volume":0.0009599999757483602},{"timestamp":1742411280000,"open":1288.84,"high":1290.23,"low":1288.84,"close":1290.22,"volume":0.0013200000394135714},{"timestamp":1742411340000,"open":1290.85,"high":1291.7,"low":1290.85,"close":1290.87,"volume":0.0008399999933317304},{"timestamp":1742411400000,"open":1290.86,"high":1292.54,"low":1289.22,"close":1289.22,"volume":0.0009599999757483602},{"timestamp":1742411460000,"open":1289.75,"high":1290.63,"low":1289.75,"close":1290.27,"volume":0.0004799999878741801},{"timestamp":1742411520000,"open":1288.16,"high":1288.16,"low":1285.32,"close":1286.11,"volume":0.00107999995816499},{"timestamp":1742411580000,"open":1286.11,"high":1287.17,"low":1285.25,"close":1285.25,"volume":0.0007200000109151006},{"timestamp":1742411640000,"open":1284.65,"high":1287.25,"low":1284.65,"close":1287.25,"volume":0.0019199999514967203},{"timestamp":1742411700000,"open":1287.64,"high":1287.64,"low":1286.21,"close":1286.21,"volume":0.0013200000394135714},{"timestamp":1742411760000,"open":1286.2,"high":1286.2,"low":1282.79,"close":1282.79,"volume":0.0019199999514967203},{"timestamp":1742411820000,"open":1282.89,"high":1283.6,"low":1282.36,"close":1283.05,"volume":0.0013200000394135714},{"timestamp":1742411880000,"open":1283.63,"high":1285.75,"low":1283.63,"close":1283.85,"volume":0.001560000004246831},{"timestamp":1742411940000,"open":1283.71,"high":1284.91,"low":1283.71,"close":1284.59,"volume":0.0009599999757483602},{"timestamp":1742412000000,"open":1284.6,"high":1284.6,"low":1280.99,"close":1280.99,"volume":0.0019199999514967203},{"timestamp":1742412060000,"open":1278.75,"high":1279.72,"low":1277.38,"close":1277.91,"volume":0.0013200000394135714},{"timestamp":1742412120000,"open":1278.91,"high":1278.91,"low":1278.61,"close":1278.61,"volume":0.0003600000054575503},{"timestamp":1742412180000,"open":1278.82,"high":1278.82,"low":1276.87,"close":1278.55,"volume":0.0014400000218302011},{"timestamp":1742412240000,"open":1278.22,"high":1278.22,"low":1276.06,"close":1277.69,"volume":0.0007200000109151006},{"timestamp":1742412300000,"open":1277.41,"high":1279.63,"low":1277.41,"close":1278.77,"volume":0.00203999993391335},{"timestamp":1742412360000,"open":1278.63,"high":1278.63,"low":1278.01,"close":1278.01,"volume":0.0004799999878741801},{"timestamp":1742412420000,"open":1277.87,"high":1277.87,"low":1275.15,"close":1276.36,"volume":0.0012000000569969416},{"timestamp":1742412480000,"open":1276.37,"high":1278.81,"low":1276.35,"close":1278.81,"volume":0.0009599999757483602},{"timestamp":1742412540000,"open":1275.73,"high":1276.65,"low":1275.55,"close":1275.69,"volume":0.0007200000109151006},{"timestamp":1742412600000,"open":1274.93,"high":1276.55,"low":1274.93,"close":1276.22,"volume":0.0012000000569969416},{"timestamp":1742412660000,"open":1277.06,"high":1278.14,"low":1277.06,"close":1277.34,"volume":0.0009599999757483602},{"timestamp":1742412720000,"open":1277.62,"high":1280.79,"low":1277.45,"close":1279.78,"volume":0.002520000096410513},{"timestamp":1742412780000,"open":1279.77,"high":1282.51,"low":1279.75,"close":1281.53,"volume":0.0019199999514967203},{"timestamp":1742412840000,"open":1280.43,"high":1281.19,"low":1279.74,"close":1280.38,"volume":0.0012000000569969416},{"timestamp":1742412900000,"open":1280.38,"high":1281.41,"low":1279.97,"close":1279.97,"volume":0.00107999995816499},{"timestamp":1742412960000,"open":1279.58,"high":1281.84,"low":1279.58,"close":1280.54,"volume":0.0013200000394135714},{"timestamp":1742413020000,"open":1280.14,"high":1280.14,"low":1277.53,"close":1277.54,"volume":0.0012000000569969416},{"timestamp":1742413080000,"open":1277.54,"high":1280.67,"low":1277.54,"close":1280.67,"volume":0.00107999995816499},{"timestamp":1742413140000,"open":1280.66,"high":1280.66,"low":1279.59,"close":1280.44,"volume":0.0006000000284984708},{"timestamp":1742413200000,"open":1280.46,"high":1280.46,"low":1280.46,"close":1280.46,"volume":0.00011999999696854502},{"timestamp":1742413260000,"open":1280.88,"high":1281.01,"low":1280.56,"close":1280.56,"volume":0.0007200000109151006},{"timestamp":1742413320000,"open":1279.96,"high":1280.27,"low":1279.63,"close":1280.27,"volume":0.0006000000284984708},{"timestamp":1742413380000,"open":1280.54,"high":1280.54,"low":1279.45,"close":1279.45,"volume":0.0007200000109151006},{"timestamp":1742413440000,"open":1279.64,"high":1280.97,"low":1279.64,"close":1280.97,"volume":0.0004799999878741801},{"timestamp":1742413500000,"open":1280.49,"high":1280.73,"low":1279.56,"close":1279.56,"volume":0.00107999995816499},{"timestamp":1742413560000,"open":1279.57,"high":1279.57,"low":1278.51,"close":1278.84,"volume":0.0009599999757483602},{"timestamp":1742413620000,"open":1278.81,"high":1279.29,"low":1278.8,"close":1278.81,"volume":0.0006000000284984708},{"timestamp":1742413680000,"open":1278.65,"high":1279.34,"low":1277.16,"close":1277.45,"volume":0.0012000000569969416},{"timestamp":1742413740000,"open":1278.02,"high":1278.02,"low":1277.08,"close":1277.08,"volume":0.0006000000284984708},{"timestamp":1742413800000,"open":1277.25,"high":1277.54,"low":1275.72,"close":1275.72,"volume":0.0017999999690800905},{"timestamp":1742413860000,"open":1276.21,"high":1276.72,"low":1275.65,"close":1276.65,"volume":0.0006000000284984708},{"timestamp":1742413920000,"open":1276.65,"high":1277.55,"low":1276.58,"close":1277.55,"volume":0.0006000000284984708},{"timestamp":1742413980000,"open":1276.82,"high":1278.64,"low":1276.82,"close":1278.64,"volume":0.0013200000394135714},{"timestamp":1742414040000,"open":1278.63,"high":1278.86,"low":1278.63,"close":1278.86,"volume":0.0006000000284984708},{"timestamp":1742414100000,"open":1278.44,"high":1279.32,"low":1277.02,"close":1278.87,"volume":0.0013200000394135714},{"timestamp":1742414160000,"open":1278.97,"high":1278.97,"low":1278.58,"close":1278.58,"volume":0.0006000000284984708},{"timestamp":1742414220000,"open":1278.98,"high":1281.08,"low":1278.98,"close":1280,"volume":0.0009599999757483602},{"timestamp":1742414280000,"open":1279.91,"high":1280.35,"low":1279.91,"close":1280.35,"volume":0.0003600000054575503},{"timestamp":1742414340000,"open":1280.34,"high":1282.56,"low":1280.34,"close":1282.56,"volume":0.00215999991632998},{"timestamp":1742414400000,"open":1282.64,"high":1283.09,"low":1282.02,"close":1282.02,"volume":0.0006000000284984708},{"timestamp":1742414460000,"open":1279.96,"high":1279.96,"low":1278.27,"close":1279.45,"volume":0.0007200000109151006},{"timestamp":1742414520000,"open":1278.85,"high":1281.74,"low":1278.85,"close":1281.31,"volume":0.0003600000054575503},{"timestamp":1742414580000,"open":1280.09,"high":1280.74,"low":1279.23,"close":1280.22,"volume":0.001560000004246831},{"timestamp":1742414640000,"open":1280.21,"high":1280.82,"low":1280.21,"close":1280.22,"volume":0.0006000000284984708},{"timestamp":1742414700000,"open":1279.33,"high":1282.36,"low":1279.33,"close":1282.36,"volume":0.0017999999690800905},{"timestamp":1742414760000,"open":1283.02,"high":1283.71,"low":1282.15,"close":1282.15,"volume":0.0012000000569969416},{"timestamp":1742414820000,"open":1281.77,"high":1282.49,"low":1281.77,"close":1282.49,"volume":0.0006000000284984708},{"timestamp":1742414880000,"open":1281.98,"high":1283.25,"low":1281.62,"close":1281.62,"volume":0.0009599999757483602},{"timestamp":1742414940000,"open":1281.62,"high":1281.62,"low":1278.01,"close":1278.76,"volume":0.0007200000109151006},{"timestamp":1742415000000,"open":1278.94,"high":1279.32,"low":1276.81,"close":1276.84,"volume":0.0032399999909102917},{"timestamp":1742415060000,"open":1276.76,"high":1278.13,"low":1276.57,"close":1277.99,"volume":0.0017999999690800905},{"timestamp":1742415120000,"open":1277.58,"high":1277.58,"low":1275.56,"close":1276.5,"volume":0.001560000004246831},{"timestamp":1742415180000,"open":1276.32,"high":1277.32,"low":1276.16,"close":1277.32,"volume":0.00107999995816499},{"timestamp":1742415240000,"open":1280.99,"high":1280.99,"low":1279.16,"close":1279.16,"volume":0.0007200000109151006},{"timestamp":1742415300000,"open":1278.68,"high":1281.32,"low":1278.68,"close":1281.25,"volume":0.00107999995816499},{"timestamp":1742415360000,"open":1281.32,"high":1282.83,"low":1281.32,"close":1282.83,"volume":0.0008399999933317304},{"timestamp":1742415420000,"open":1282.78,"high":1285.71,"low":1282.78,"close":1285.71,"volume":0.0016799999866634607},{"timestamp":1742415480000,"open":1285.49,"high":1286.81,"low":1285.49,"close":1285.83,"volume":0.0009599999757483602},{"timestamp":1742415540000,"open":1282.49,"high":1282.49,"low":1282.49,"close":1282.49,"volume":0.00011999999696854502},{"timestamp":1742415600000,"open":1282.49,"high":1283.13,"low":1282.48,"close":1283.13,"volume":0.0006000000284984708},{"timestamp":1742415660000,"open":1282.85,"high":1282.95,"low":1282.06,"close":1282.06,"volume":0.0007200000109151006},{"timestamp":1742415720000,"open":1281.37,"high":1281.37,"low":1281.37,"close":1281.37,"volume":0.00023999999393709004},{"timestamp":1742415780000,"open":1281.2,"high":1281.2,"low":1280.24,"close":1280.24,"volume":0.0004799999878741801},{"timestamp":1742415840000,"open":1280.63,"high":1281.23,"low":1280.06,"close":1281.12,"volume":0.0006000000284984708},{"timestamp":1742415900000,"open":1281.83,"high":1281.83,"low":1281.83,"close":1281.83,"volume":0.00023999999393709004},{"timestamp":1742415960000,"open":1281.83,"high":1282.06,"low":1281.83,"close":1282.06,"volume":0.0004799999878741801},{"timestamp":1742416020000,"open":1281.5,"high":1281.51,"low":1281.5,"close":1281.51,"volume":0.00023999999393709004},{"timestamp":1742416080000,"open":1282,"high":1284.21,"low":1282,"close":1284.21,"volume":0.0007200000109151006},{"timestamp":1742416200000,"open":1282.93,"high":1284.68,"low":1282.52,"close":1282.52,"volume":0.001560000004246831},{"timestamp":1742416260000,"open":1282.35,"high":1282.35,"low":1281.27,"close":1281.86,"volume":0.0009599999757483602},{"timestamp":1742416320000,"open":1281.6,"high":1281.61,"low":1280.92,"close":1281.07,"volume":0.001560000004246831},{"timestamp":1742416380000,"open":1280.93,"high":1281.49,"low":1280.92,"close":1281.29,"volume":0.0006000000284984708},{"timestamp":1742416440000,"open":1280.77,"high":1280.77,"low":1279.57,"close":1280.42,"volume":0.0007200000109151006},{"timestamp":1742416500000,"open":1280.27,"high":1281.85,"low":1280.27,"close":1281.85,"volume":0.0007200000109151006},{"timestamp":1742416560000,"open":1280.7,"high":1280.7,"low":1279.91,"close":1279.91,"volume":0.0003600000054575503},{"timestamp":1742416620000,"open":1279.57,"high":1279.57,"low":1278.98,"close":1278.98,"volume":0.0006000000284984708},{"timestamp":1742416680000,"open":1276.5,"high":1277.43,"low":1276.5,"close":1277.41,"volume":0.0009599999757483602},{"timestamp":1742416740000,"open":1277.43,"high":1277.43,"low":1276.68,"close":1276.68,"volume":0.0003600000054575503},{"timestamp":1742416800000,"open":1276.96,"high":1276.96,"low":1276.44,"close":1276.44,"volume":0.0003600000054575503},{"timestamp":1742416860000,"open":1276.09,"high":1276.09,"low":1275.6,"close":1275.91,"volume":0.0003600000054575503},{"timestamp":1742416920000,"open":1275.79,"high":1276.21,"low":1275.67,"close":1276.21,"volume":0.0006000000284984708},{"timestamp":1742416980000,"open":1276.21,"high":1277.18,"low":1276.21,"close":1277.18,"volume":0.0003600000054575503},{"timestamp":1742417040000,"open":1277.59,"high":1277.59,"low":1276.52,"close":1276.52,"volume":0.0004799999878741801},{"timestamp":1742417100000,"open":1276.73,"high":1277.01,"low":1276.55,"close":1276.99,"volume":0.0006000000284984708},{"timestamp":1742417160000,"open":1277.26,"high":1277.31,"low":1277.04,"close":1277.04,"volume":0.0003600000054575503},{"timestamp":1742417220000,"open":1277.05,"high":1277.27,"low":1276.61,"close":1277.27,"volume":0.0004799999878741801},{"timestamp":1742417280000,"open":1277.37,"high":1277.37,"low":1276.57,"close":1276.57,"volume":0.0003600000054575503},{"timestamp":1742417340000,"open":1275.87,"high":1275.87,"low":1274.64,"close":1274.78,"volume":0.0008399999933317304},{"timestamp":1742417400000,"open":1275.63,"high":1276.34,"low":1275.39,"close":1276.34,"volume":0.0003600000054575503},{"timestamp":1742417460000,"open":1276.25,"high":1276.96,"low":1276.25,"close":1276.95,"volume":0.0006000000284984708},{"timestamp":1742417520000,"open":1276.49,"high":1276.49,"low":1275.61,"close":1275.61,"volume":0.0004799999878741801},{"timestamp":1742417580000,"open":1275.81,"high":1275.81,"low":1275.37,"close":1275.37,"volume":0.0003600000054575503},{"timestamp":1742417640000,"open":1275.97,"high":1275.97,"low":1275.97,"close":1275.97,"volume":0.00023999999393709004},{"timestamp":1742417700000,"open":1275.45,"high":1275.96,"low":1275.45,"close":1275.96,"volume":0.0003600000054575503},{"timestamp":1742417760000,"open":1275.84,"high":1275.84,"low":1271.98,"close":1273.51,"volume":0.0009599999757483602},{"timestamp":1742417820000,"open":1273.27,"high":1275.4,"low":1273.27,"close":1275.4,"volume":0.0009599999757483602},{"timestamp":1742417880000,"open":1277.27,"high":1277.27,"low":1276.29,"close":1276.29,"volume":0.00023999999393709004},{"timestamp":1742417940000,"open":1277.1,"high":1278.73,"low":1277.1,"close":1278.73,"volume":0.0004799999878741801},{"timestamp":1742418000000,"open":1278.43,"high":1278.58,"low":1277.38,"close":1278.08,"volume":0.0008399999933317304},{"timestamp":1742418060000,"open":1277.62,"high":1278.65,"low":1277.39,"close":1278.65,"volume":0.0006000000284984708},{"timestamp":1742418120000,"open":1279.37,"high":1279.99,"low":1279.37,"close":1279.91,"volume":0.0003600000054575503},{"timestamp":1742418180000,"open":1278.59,"high":1281.32,"low":1278.58,"close":1280.97,"volume":0.0008399999933317304},{"timestamp":1742418300000,"open":1280.43,"high":1281.82,"low":1280.35,"close":1281.51,"volume":0.0009599999757483602},{"timestamp":1742418360000,"open":1281.43,"high":1281.43,"low":1280.03,"close":1280.03,"volume":0.0003600000054575503},{"timestamp":1742418420000,"open":1279.21,"high":1280.85,"low":1279.21,"close":1280.85,"volume":0.0006000000284984708},{"timestamp":1742418480000,"open":1280.91,"high":1282.64,"low":1280.91,"close":1282.03,"volume":0.0007200000109151006},{"timestamp":1742418540000,"open":1281.02,"high":1281.37,"low":1281.02,"close":1281.36,"volume":0.0003600000054575503},{"timestamp":1742418600000,"open":1281.37,"high":1281.37,"low":1281.36,"close":1281.36,"volume":0.00023999999393709004},{"timestamp":1742418660000,"open":1281.74,"high":1282.81,"low":1281.74,"close":1282.7,"volume":0.0006000000284984708},{"timestamp":1742418720000,"open":1282.8,"high":1285.11,"low":1282.8,"close":1284.47,"volume":0.0014400000218302011},{"timestamp":1742418780000,"open":1284.34,"high":1284.34,"low":1284.34,"close":1284.34,"volume":0.00023999999393709004},{"timestamp":1742418840000,"open":1285.07,"high":1287.64,"low":1285.07,"close":1286.81,"volume":0.0008399999933317304},{"timestamp":1742418900000,"open":1286.29,"high":1286.29,"low":1285.34,"close":1286.1,"volume":0.002520000096410513},{"timestamp":1742418960000,"open":1284.51,"high":1286.04,"low":1284.43,"close":1286.04,"volume":0.0004799999878741801},{"timestamp":1742419020000,"open":1285.3,"high":1286.19,"low":1285.3,"close":1286.19,"volume":0.00023999999393709004},{"timestamp":1742419140000,"open":1285.27,"high":1285.99,"low":1285.27,"close":1285.99,"volume":0.0003600000054575503},{"timestamp":1742419200000,"open":1285.19,"high":1285.19,"low":1285.19,"close":1285.19,"volume":0.00011999999696854502},{"timestamp":1742419260000,"open":1285.98,"high":1285.99,"low":1285.66,"close":1285.97,"volume":0.0006000000284984708},{"timestamp":1742419320000,"open":1287.14,"high":1287.14,"low":1287.14,"close":1287.14,"volume":0.00011999999696854502},{"timestamp":1742419380000,"open":1288.37,"high":1289.11,"low":1288.37,"close":1289.11,"volume":0.00023999999393709004},{"timestamp":1742419440000,"open":1289.2,"high":1289.2,"low":1288.31,"close":1288.31,"volume":0.00023999999393709004},{"timestamp":1742419500000,"open":1288.31,"high":1288.31,"low":1288.31,"close":1288.31,"volume":0.00011999999696854502},{"timestamp":1742419560000,"open":1285.01,"high":1285.01,"low":1285.01,"close":1285.01,"volume":0.00023999999393709004},{"timestamp":1742419620000,"open":1285.01,"high":1285.01,"low":1285.01,"close":1285.01,"volume":0.00011999999696854502},{"timestamp":1742419680000,"open":1285.01,"high":1285.14,"low":1285.01,"close":1285.14,"volume":0.0003600000054575503},{"timestamp":1742419740000,"open":1284.77,"high":1284.83,"low":1284.77,"close":1284.83,"volume":0.00023999999393709004},{"timestamp":1742419800000,"open":1283.97,"high":1283.97,"low":1283.23,"close":1283.23,"volume":0.0004799999878741801},{"timestamp":1742419860000,"open":1283.23,"high":1283.85,"low":1283.23,"close":1283.26,"volume":0.0003600000054575503},{"timestamp":1742419920000,"open":1282.66,"high":1282.66,"low":1282.66,"close":1282.66,"volume":0.00011999999696854502},{"timestamp":1742419980000,"open":1283.4,"high":1283.4,"low":1283.4,"close":1283.4,"volume":0.00011999999696854502},{"timestamp":1742420040000,"open":1285.35,"high":1285.35,"low":1285.35,"close":1285.35,"volume":0.00011999999696854502},{"timestamp":1742420160000,"open":1285.35,"high":1285.35,"low":1284.92,"close":1284.92,"volume":0.00023999999393709004},{"timestamp":1742420220000,"open":1284.74,"high":1284.74,"low":1284.74,"close":1284.74,"volume":0.00011999999696854502},{"timestamp":1742420280000,"open":1284.2,"high":1284.2,"low":1283.99,"close":1284.12,"volume":0.0003600000054575503},{"timestamp":1742420340000,"open":1283.8,"high":1283.8,"low":1283.8,"close":1283.8,"volume":0.00011999999696854502},{"timestamp":1742420400000,"open":1283.55,"high":1283.55,"low":1278.66,"close":1278.66,"volume":0.0008399999933317304},{"timestamp":1742420520000,"open":1277.78,"high":1277.78,"low":1277.06,"close":1277.06,"volume":0.00023999999393709004},{"timestamp":1742420580000,"open":1276.14,"high":1276.14,"low":1275.56,"close":1275.56,"volume":0.00023999999393709004},{"timestamp":1742420640000,"open":1275.24,"high":1275.24,"low":1275.2,"close":1275.2,"volume":0.00023999999393709004},{"timestamp":1742420700000,"open":1275.85,"high":1275.85,"low":1275.85,"close":1275.85,"volume":0.00011999999696854502},{"timestamp":1742420760000,"open":1275.85,"high":1277.02,"low":1275.85,"close":1277.02,"volume":0.00023999999393709004},{"timestamp":1742420880000,"open":1278.34,"high":1278.71,"low":1278.34,"close":1278.71,"volume":0.00023999999393709004},{"timestamp":1742420940000,"open":1279.05,"high":1279.05,"low":1279.05,"close":1279.05,"volume":0.00011999999696854502},{"timestamp":1742421000000,"open":1282.1,"high":1282.1,"low":1282.09,"close":1282.1,"volume":0.0003600000054575503},{"timestamp":1742421060000,"open":1282.62,"high":1282.62,"low":1282.6,"close":1282.6,"volume":0.0007200000109151006},{"timestamp":1742421120000,"open":1282.53,"high":1282.53,"low":1281.84,"close":1281.84,"volume":0.0004799999878741801},{"timestamp":1742421180000,"open":1281.83,"high":1281.83,"low":1281.83,"close":1281.83,"volume":0.00011999999696854502},{"timestamp":1742421240000,"open":1281.61,"high":1281.61,"low":1281.61,"close":1281.61,"volume":0.00011999999696854502},{"timestamp":1742421300000,"open":1281.61,"high":1281.61,"low":1280.58,"close":1280.58,"volume":0.0006000000284984708},{"timestamp":1742421360000,"open":1280.39,"high":1280.75,"low":1280.39,"close":1280.75,"volume":0.0004799999878741801},{"timestamp":1742421420000,"open":1280.91,"high":1281.61,"low":1280.91,"close":1281.61,"volume":0.00023999999393709004},{"timestamp":1742421480000,"open":1281.62,"high":1282.51,"low":1281.62,"close":1282.31,"volume":0.0006000000284984708},{"timestamp":1742421540000,"open":1279.69,"high":1280.37,"low":1279.69,"close":1280.37,"volume":0.00023999999393709004},{"timestamp":1742421600000,"open":1281.59,"high":1281.92,"low":1280.37,"close":1281.92,"volume":0.001560000004246831},{"timestamp":1742421660000,"open":1281.53,"high":1281.53,"low":1281.52,"close":1281.52,"volume":0.00023999999393709004},{"timestamp":1742421720000,"open":1281.91,"high":1283.03,"low":1281.91,"close":1282,"volume":0.0007200000109151006},{"timestamp":1742421780000,"open":1281.59,"high":1282.67,"low":1281.06,"close":1282.67,"volume":0.0007200000109151006},{"timestamp":1742421840000,"open":1282.66,"high":1282.66,"low":1281.9,"close":1281.9,"volume":0.0004799999878741801},{"timestamp":1742421900000,"open":1281.55,"high":1281.55,"low":1281.52,"close":1281.52,"volume":0.0003600000054575503},{"timestamp":1742421960000,"open":1281.89,"high":1281.89,"low":1281.41,"close":1281.41,"volume":0.00023999999393709004},{"timestamp":1742422020000,"open":1281.4,"high":1281.4,"low":1281.4,"close":1281.4,"volume":0.0003600000054575503},{"timestamp":1742422080000,"open":1281.02,"high":1282.34,"low":1281.02,"close":1282.34,"volume":0.0003600000054575503},{"timestamp":1742422140000,"open":1282.35,"high":1282.35,"low":1282.29,"close":1282.29,"volume":0.0003600000054575503},{"timestamp":1742422200000,"open":1281.83,"high":1282.55,"low":1281.83,"close":1281.92,"volume":0.0003600000054575503},{"timestamp":1742422260000,"open":1282.16,"high":1282.55,"low":1282.16,"close":1282.35,"volume":0.0003600000054575503},{"timestamp":1742422320000,"open":1282.39,"high":1282.39,"low":1282.33,"close":1282.33,"volume":0.00023999999393709004},{"timestamp":1742422380000,"open":1282.16,"high":1282.16,"low":1282.16,"close":1282.16,"volume":0.00011999999696854502},{"timestamp":1742422440000,"open":1282.55,"high":1282.55,"low":1282.55,"close":1282.55,"volume":0.00011999999696854502},{"timestamp":1742422500000,"open":1282.55,"high":1282.55,"low":1281.42,"close":1281.42,"volume":0.00107999995816499},{"timestamp":1742422560000,"open":1283.19,"high":1283.19,"low":1281.64,"close":1281.64,"volume":0.0006000000284984708},{"timestamp":1742422620000,"open":1280.94,"high":1281.17,"low":1280.94,"close":1281.16,"volume":0.0007200000109151006},{"timestamp":1742422740000,"open":1280.93,"high":1280.93,"low":1279.85,"close":1280.57,"volume":0.0012000000569969416},{"timestamp":1742422800000,"open":1280.55,"high":1280.71,"low":1280.21,"close":1280.34,"volume":0.0004799999878741801},{"timestamp":1742422860000,"open":1280.06,"high":1280.06,"low":1279.17,"close":1279.88,"volume":0.0003600000054575503},{"timestamp":1742422920000,"open":1279.24,"high":1279.46,"low":1278.46,"close":1279.46,"volume":0.0009599999757483602},{"timestamp":1742422980000,"open":1279.27,"high":1279.95,"low":1279.27,"close":1279.55,"volume":0.0007200000109151006},{"timestamp":1742423040000,"open":1279.56,"high":1279.56,"low":1279.56,"close":1279.56,"volume":0.00011999999696854502},{"timestamp":1742423100000,"open":1279.55,"high":1279.56,"low":1279.55,"close":1279.55,"volume":0.0003600000054575503},{"timestamp":1742423220000,"open":1279.23,"high":1279.23,"low":1277.82,"close":1277.82,"volume":0.0007200000109151006},{"timestamp":1742423280000,"open":1277.25,"high":1277.25,"low":1277.25,"close":1277.25,"volume":0.00011999999696854502},{"timestamp":1742423340000,"open":1277.49,"high":1277.49,"low":1277.48,"close":1277.48,"volume":0.00023999999393709004},{"timestamp":1742423400000,"open":1277.53,"high":1277.53,"low":1277.53,"close":1277.53,"volume":0.00011999999696854502},{"timestamp":1742423460000,"open":1277.91,"high":1278.67,"low":1277.91,"close":1278.67,"volume":0.00023999999393709004},{"timestamp":1742423520000,"open":1277.96,"high":1279.81,"low":1277.96,"close":1279.78,"volume":0.0004799999878741801},{"timestamp":1742423580000,"open":1279.33,"high":1280.05,"low":1279.33,"close":1279.57,"volume":0.0004799999878741801},{"timestamp":1742423640000,"open":1279.57,"high":1279.57,"low":1279.57,"close":1279.57,"volume":0.00011999999696854502},{"timestamp":1742423700000,"open":1278.72,"high":1278.72,"low":1278.03,"close":1278.03,"volume":0.0006000000284984708},{"timestamp":1742423760000,"open":1278.73,"high":1279.5,"low":1278.33,"close":1279.5,"volume":0.0007200000109151006},{"timestamp":1742423820000,"open":1279.24,"high":1279.25,"low":1279.24,"close":1279.25,"volume":0.00023999999393709004},{"timestamp":1742423880000,"open":1279.5,"high":1280.17,"low":1279.5,"close":1279.78,"volume":0.0004799999878741801},{"timestamp":1742423940000,"open":1279.71,"high":1279.71,"low":1279.5,"close":1279.5,"volume":0.0003600000054575503},{"timestamp":1742424000000,"open":1279.05,"high":1279.05,"low":1279.05,"close":1279.05,"volume":0.00011999999696854502},{"timestamp":1742424060000,"open":1280.16,"high":1281.06,"low":1280.16,"close":1281.06,"volume":0.0004799999878741801},{"timestamp":1742424120000,"open":1281.05,"high":1283.18,"low":1281.05,"close":1283.18,"volume":0.0008399999933317304},{"timestamp":1742424180000,"open":1283.19,"high":1283.9,"low":1282.94,"close":1282.94,"volume":0.0006000000284984708},{"timestamp":1742424240000,"open":1282.66,"high":1285.58,"low":1282.66,"close":1285.58,"volume":0.0009599999757483602},{"timestamp":1742424300000,"open":1284.3,"high":1285.73,"low":1284.3,"close":1285.73,"volume":0.0009599999757483602},{"timestamp":1742424360000,"open":1285.12,"high":1285.12,"low":1283.43,"close":1283.43,"volume":0.0006000000284984708},{"timestamp":1742424480000,"open":1282.67,"high":1283.43,"low":1282.67,"close":1283.43,"volume":0.0003600000054575503},{"timestamp":1742424540000,"open":1283.67,"high":1283.67,"low":1283.28,"close":1283.38,"volume":0.0006000000284984708},{"timestamp":1742424600000,"open":1283.39,"high":1283.39,"low":1283.3,"close":1283.3,"volume":0.00023999999393709004},{"timestamp":1742424660000,"open":1282.7,"high":1282.83,"low":1282.7,"close":1282.83,"volume":0.0003600000054575503},{"timestamp":1742424720000,"open":1282.89,"high":1282.89,"low":1282.89,"close":1282.89,"volume":0.00011999999696854502},{"timestamp":1742424780000,"open":1280.79,"high":1280.79,"low":1280.79,"close":1280.79,"volume":0.00011999999696854502},{"timestamp":1742424840000,"open":1280.39,"high":1280.74,"low":1278.33,"close":1279,"volume":0.0014400000218302011},{"timestamp":1742424900000,"open":1280.1,"high":1280.1,"low":1278.78,"close":1278.78,"volume":0.0003600000054575503},{"timestamp":1742424960000,"open":1278.91,"high":1278.91,"low":1278.49,"close":1278.49,"volume":0.0003600000054575503},{"timestamp":1742425020000,"open":1278.5,"high":1278.5,"low":1278.5,"close":1278.5,"volume":0.00011999999696854502},{"timestamp":1742425080000,"open":1278.49,"high":1278.49,"low":1277.77,"close":1277.77,"volume":0.0003600000054575503},{"timestamp":1742425140000,"open":1278.11,"high":1278.9,"low":1278.1,"close":1278.59,"volume":0.00107999995816499},{"timestamp":1742425200000,"open":1279,"high":1280.03,"low":1278.13,"close":1278.13,"volume":0.00107999995816499},{"timestamp":1742425260000,"open":1278.04,"high":1279.22,"low":1278.04,"close":1279.22,"volume":0.0009599999757483602},{"timestamp":1742425320000,"open":1279.35,"high":1279.78,"low":1279.35,"close":1279.45,"volume":0.0003600000054575503},{"timestamp":1742425380000,"open":1278.43,"high":1279.34,"low":1278.43,"close":1279.34,"volume":0.0004799999878741801},{"timestamp":1742425440000,"open":1279.63,"high":1281.31,"low":1279.63,"close":1281.31,"volume":0.0004799999878741801},{"timestamp":1742425500000,"open":1280.26,"high":1280.69,"low":1280.26,"close":1280.69,"volume":0.0003600000054575503},{"timestamp":1742425560000,"open":1279.36,"high":1280.23,"low":1279.34,"close":1280.11,"volume":0.0006000000284984708},{"timestamp":1742425620000,"open":1280.1,"high":1280.47,"low":1279.98,"close":1279.98,"volume":0.0007200000109151006},{"timestamp":1742425680000,"open":1279.85,"high":1280.03,"low":1279.85,"close":1280.03,"volume":0.00023999999393709004},{"timestamp":1742425740000,"open":1279.67,"high":1280.41,"low":1279.67,"close":1280.41,"volume":0.0003600000054575503},{"timestamp":1742425800000,"open":1279.11,"high":1279.82,"low":1279.11,"close":1279.82,"volume":0.00023999999393709004},{"timestamp":1742425860000,"open":1279.81,"high":1280.35,"low":1279.2,"close":1279.47,"volume":0.0007200000109151006},{"timestamp":1742425920000,"open":1279.2,"high":1279.2,"low":1278.97,"close":1278.97,"volume":0.00023999999393709004},{"timestamp":1742425980000,"open":1278.61,"high":1278.61,"low":1277.54,"close":1277.89,"volume":0.0004799999878741801},{"timestamp":1742426040000,"open":1278.2,"high":1278.2,"low":1277.71,"close":1277.71,"volume":0.0003600000054575503},{"timestamp":1742426100000,"open":1277.43,"high":1277.43,"low":1277.43,"close":1277.43,"volume":0.00011999999696854502},{"timestamp":1742426160000,"open":1277.51,"high":1277.98,"low":1277.51,"close":1277.98,"volume":0.00023999999393709004},{"timestamp":1742426220000,"open":1278.29,"high":1278.29,"low":1278.28,"close":1278.28,"volume":0.00023999999393709004},{"timestamp":1742426280000,"open":1278.23,"high":1278.23,"low":1278.23,"close":1278.23,"volume":0.00011999999696854502},{"timestamp":1742426340000,"open":1278.79,"high":1279.51,"low":1278.79,"close":1279.51,"volume":0.0003600000054575503},{"timestamp":1742426400000,"open":1279.51,"high":1279.51,"low":1279.51,"close":1279.51,"volume":0.00011999999696854502},{"timestamp":1742426520000,"open":1280.19,"high":1280.63,"low":1280.19,"close":1280.63,"volume":0.00023999999393709004},{"timestamp":1742426580000,"open":1280.92,"high":1280.92,"low":1280.86,"close":1280.86,"volume":0.00023999999393709004},{"timestamp":1742426700000,"open":1279.79,"high":1279.79,"low":1279.79,"close":1279.79,"volume":0.00011999999696854502},{"timestamp":1742426760000,"open":1279.52,"high":1282.15,"low":1279.52,"close":1282.15,"volume":0.0013200000394135714},{"timestamp":1742426820000,"open":1282.12,"high":1282.12,"low":1282.12,"close":1282.12,"volume":0.00011999999696854502},{"timestamp":1742426880000,"open":1281.19,"high":1281.68,"low":1281.19,"close":1281.68,"volume":0.00023999999393709004},{"timestamp":1742426940000,"open":1281.25,"high":1281.26,"low":1281.25,"close":1281.25,"volume":0.0003600000054575503},{"timestamp":1742427000000,"open":1281.07,"high":1281.07,"low":1281.02,"close":1281.02,"volume":0.00023999999393709004},{"timestamp":1742427060000,"open":1281.44,"high":1282.5,"low":1281.44,"close":1282.15,"volume":0.0007200000109151006},{"timestamp":1742427120000,"open":1282.15,"high":1284.14,"low":1282.15,"close":1284.14,"volume":0.0009599999757483602},{"timestamp":1742427180000,"open":1285.16,"high":1285.46,"low":1285.16,"close":1285.46,"volume":0.00023999999393709004},{"timestamp":1742427240000,"open":1285.47,"high":1285.47,"low":1285.02,"close":1285.02,"volume":0.0003600000054575503},{"timestamp":1742427300000,"open":1284.09,"high":1284.09,"low":1282.91,"close":1283.04,"volume":0.0006000000284984708},{"timestamp":1742427360000,"open":1283.89,"high":1284.57,"low":1283.89,"close":1284.4,"volume":0.0006000000284984708},{"timestamp":1742427420000,"open":1284.96,"high":1285.52,"low":1284.96,"close":1285.52,"volume":0.0004799999878741801},{"timestamp":1742427480000,"open":1285.67,"high":1287.08,"low":1285.67,"close":1287.07,"volume":0.00107999995816499},{"timestamp":1742427540000,"open":1286.82,"high":1286.87,"low":1286.14,"close":1286.14,"volume":0.0007200000109151006},{"timestamp":1742427600000,"open":1285.8,"high":1286.86,"low":1285.8,"close":1286.86,"volume":0.0006000000284984708},{"timestamp":1742427660000,"open":1286.86,"high":1287.3,"low":1286.72,"close":1287.05,"volume":0.0004799999878741801},{"timestamp":1742427720000,"open":1286.69,"high":1286.69,"low":1286.31,"close":1286.54,"volume":0.0006000000284984708},{"timestamp":1742427780000,"open":1287.41,"high":1288.12,"low":1287.15,"close":1287.3,"volume":0.0009599999757483602},{"timestamp":1742427840000,"open":1287.3,"high":1287.3,"low":1286.91,"close":1286.91,"volume":0.00023999999393709004},{"timestamp":1742427900000,"open":1286.9,"high":1286.9,"low":1286,"close":1286,"volume":0.0007200000109151006},{"timestamp":1742427960000,"open":1285.56,"high":1286.37,"low":1285.56,"close":1285.96,"volume":0.0003600000054575503},{"timestamp":1742428020000,"open":1285.93,"high":1286.61,"low":1285.93,"close":1285.97,"volume":0.0006000000284984708},{"timestamp":1742428080000,"open":1286.22,"high":1286.96,"low":1286.22,"close":1286.96,"volume":0.0004799999878741801},{"timestamp":1742428140000,"open":1287.22,"high":1287.48,"low":1286.95,"close":1287.48,"volume":0.0007200000109151006},{"timestamp":1742428200000,"open":1287.43,"high":1287.43,"low":1286.26,"close":1286.26,"volume":0.00023999999393709004},{"timestamp":1742428260000,"open":1287.13,"high":1287.13,"low":1287.13,"close":1287.13,"volume":0.00011999999696854502},{"timestamp":1742428320000,"open":1287.24,"high":1287.24,"low":1287.24,"close":1287.24,"volume":0.00011999999696854502},{"timestamp":1742428380000,"open":1287.21,"high":1287.21,"low":1287.21,"close":1287.21,"volume":0.00011999999696854502},{"timestamp":1742428500000,"open":1286.36,"high":1286.36,"low":1285.24,"close":1285.24,"volume":0.00023999999393709004},{"timestamp":1742428560000,"open":1284.61,"high":1284.86,"low":1284.61,"close":1284.86,"volume":0.0004799999878741801},{"timestamp":1742428620000,"open":1284.69,"high":1284.69,"low":1284.31,"close":1284.31,"volume":0.0003600000054575503},{"timestamp":1742428680000,"open":1283.93,"high":1283.93,"low":1283.93,"close":1283.93,"volume":0.00011999999696854502},{"timestamp":1742428740000,"open":1283.31,"high":1283.31,"low":1283.02,"close":1283.02,"volume":0.0003600000054575503}]