[{"timestamp":1742371500000,"open":1075.943,"high":1075.943,"low":1073.443,"close":1073.443,"volume":0.0017399999778717756},{"timestamp":1742371560000,"open":1073.476,"high":1073.989,"low":1073.439,"close":1073.439,"volume":0.0011599999852478504},{"timestamp":1742371620000,"open":1073.436,"high":1074.963,"low":1073.436,"close":1074.454,"volume":0.0037700000684708357},{"timestamp":1742371680000,"open":1074.458,"high":1074.458,"low":1073.943,"close":1073.943,"volume":0.0005799999926239252},{"timestamp":1742371740000,"open":1074.446,"high":1077.46,"low":1074.446,"close":1077.46,"volume":0.002899999963119626},{"timestamp":1742371800000,"open":1077.44,"high":1077.489,"low":1075.439,"close":1075.439,"volume":0.0052200001664459705},{"timestamp":1742371920000,"open":1075.446,"high":1075.489,"low":1073.948,"close":1075.461,"volume":0.002319999970495701},{"timestamp":1742371980000,"open":1075.948,"high":1076.93,"low":1075.479,"close":1076.93,"volume":0.0017399999778717756},{"timestamp":1742372040000,"open":1076.946,"high":1076.954,"low":1075.943,"close":1075.967,"volume":0.002319999970495701},{"timestamp":1742372100000,"open":1075.999,"high":1076.967,"low":1075.933,"close":1076.936,"volume":0.0026100000832229853},{"timestamp":1742372160000,"open":1077.446,"high":1077.499,"low":1076.445,"close":1076.942,"volume":0.002319999970495701},{"timestamp":1742372220000,"open":1076.943,"high":1076.961,"low":1076.939,"close":1076.939,"volume":0.0011599999852478504},{"timestamp":1742372280000,"open":1076.979,"high":1077.976,"low":1076.951,"close":1077.976,"volume":0.0026100000832229853},{"timestamp":1742372340000,"open":1077.952,"high":1079.489,"low":1077.942,"close":1079.466,"volume":0.001449999981559813},{"timestamp":1742372400000,"open":1079.46,"high":1079.46,"low":1077.442,"close":1077.951,"volume":0.002319999970495701},{"timestamp":1742372460000,"open":1077.439,"high":1077.442,"low":1076.949,"close":1077.442,"volume":0.0011599999852478504},{"timestamp":1742372520000,"open":1077.47,"high":1077.47,"low":1076.939,"close":1076.939,"volume":0.0008699999889358878},{"timestamp":1742372580000,"open":1076.979,"high":1077.489,"low":1076.93,"close":1076.93,"volume":0.00203000009059906},{"timestamp":1742372640000,"open":1076.943,"high":1076.951,"low":1076.479,"close":1076.479,"volume":0.001449999981559813},{"timestamp":1742372700000,"open":1076.957,"high":1076.957,"low":1075.455,"close":1075.455,"volume":0.0008699999889358878},{"timestamp":1742372760000,"open":1075.961,"high":1077.464,"low":1075.96,"close":1076.952,"volume":0.0017399999778717756},{"timestamp":1742372820000,"open":1076.957,"high":1077.452,"low":1076.948,"close":1076.948,"volume":0.0011599999852478504},{"timestamp":1742372880000,"open":1077.458,"high":1078.451,"low":1077.458,"close":1078.451,"volume":0.0008699999889358878},{"timestamp":1742372940000,"open":1077.957,"high":1078.457,"low":1077.945,"close":1078.455,"volume":0.0011599999852478504},{"timestamp":1742373000000,"open":1079.443,"high":1079.443,"low":1078.463,"close":1078.97,"volume":0.001449999981559813},{"timestamp":1742373060000,"open":1078.933,"high":1079.964,"low":1078.933,"close":1079.964,"volume":0.0008699999889358878},{"timestamp":1742373120000,"open":1079.966,"high":1079.966,"low":1079.451,"close":1079.451,"volume":0.0011599999852478504},{"timestamp":1742373180000,"open":1079.964,"high":1080.46,"low":1079.952,"close":1080.46,"volume":0.001449999981559813},{"timestamp":1742373240000,"open":1080.448,"high":1080.461,"low":1079.94,"close":1079.969,"volume":0.0017399999778717756},{"timestamp":1742373300000,"open":1079.973,"high":1080.979,"low":1079.933,"close":1080.979,"volume":0.002319999970495701},{"timestamp":1742373360000,"open":1078.999,"high":1079.939,"low":1078.999,"close":1079.458,"volume":0.0011599999852478504},{"timestamp":1742373420000,"open":1079.436,"high":1079.436,"low":1077.933,"close":1077.933,"volume":0.002319999970495701},{"timestamp":1742373540000,"open":1077.952,"high":1078.473,"low":1077.952,"close":1078.473,"volume":0.001449999981559813},{"timestamp":1742373600000,"open":1078.461,"high":1078.461,"low":1077.939,"close":1077.939,"volume":0.0005799999926239252},{"timestamp":1742373720000,"open":1077.433,"high":1077.93,"low":1076.93,"close":1077.93,"volume":0.002319999970495701},{"timestamp":1742373780000,"open":1077.999,"high":1077.999,"low":1075.476,"close":1076.463,"volume":0.0026100000832229853},{"timestamp":1742373840000,"open":1075.952,"high":1075.969,"low":1073.936,"close":1073.94,"volume":0.002319999970495701},{"timestamp":1742373900000,"open":1073.448,"high":1073.973,"low":1072.999,"close":1073.446,"volume":0.002899999963119626},{"timestamp":1742373960000,"open":1072.97,"high":1073.46,"low":1072.94,"close":1072.943,"volume":0.00203000009059906},{"timestamp":1742374020000,"open":1072.942,"high":1072.949,"low":1072.942,"close":1072.942,"volume":0.0008699999889358878},{"timestamp":1742374080000,"open":1072.955,"high":1073.452,"low":1072.952,"close":1072.952,"volume":0.0008699999889358878},{"timestamp":1742374140000,"open":1072.936,"high":1073.964,"low":1072.455,"close":1073.463,"volume":0.00203000009059906},{"timestamp":1742374260000,"open":1073.936,"high":1073.936,"low":1073.936,"close":1073.936,"volume":0.0002899999963119626},{"timestamp":1742374320000,"open":1073.948,"high":1073.948,"low":1072.957,"close":1072.957,"volume":0.0008699999889358878},{"timestamp":1742374380000,"open":1073.458,"high":1073.458,"low":1072.966,"close":1073.439,"volume":0.0008699999889358878},{"timestamp":1742374440000,"open":1072.936,"high":1073.46,"low":1072.936,"close":1072.954,"volume":0.001449999981559813},{"timestamp":1742374500000,"open":1073.473,"high":1073.473,"low":1072.961,"close":1073.436,"volume":0.001449999981559813},{"timestamp":1742374560000,"open":1073.442,"high":1073.442,"low":1073.442,"close":1073.442,"volume":0.0002899999963119626},{"timestamp":1742374620000,"open":1073.467,"high":1073.467,"low":1071.433,"close":1072.43,"volume":0.00203000009059906},{"timestamp":1742374680000,"open":1072.439,"high":1072.933,"low":1072.439,"close":1072.933,"volume":0.0005799999926239252},{"timestamp":1742374740000,"open":1072.943,"high":1072.943,"low":1072.943,"close":1072.943,"volume":0.0002899999963119626},{"timestamp":1742374800000,"open":1072.969,"high":1073.479,"low":1072.939,"close":1072.939,"volume":0.0011599999852478504},{"timestamp":1742375040000,"open":1072.973,"high":1072.973,"low":1071.966,"close":1071.966,"volume":0.0017399999778717756},{"timestamp":1742375100000,"open":1071.952,"high":1072.489,"low":1071.452,"close":1071.452,"volume":0.00203000009059906},{"timestamp":1742375160000,"open":1071.963,"high":1073.952,"low":1071.963,"close":1073.473,"volume":0.001449999981559813},{"timestamp":1742375220000,"open":1072.952,"high":1072.952,"low":1072.952,"close":1072.952,"volume":0.0002899999963119626},{"timestamp":1742375460000,"open":1071.439,"high":1072.445,"low":1071.439,"close":1072.436,"volume":0.001449999981559813},{"timestamp":1742375520000,"open":1071.999,"high":1071.999,"low":1071.958,"close":1071.958,"volume":0.0005799999926239252},{"timestamp":1742375640000,"open":1071.933,"high":1071.963,"low":1071.933,"close":1071.963,"volume":0.0005799999926239252},{"timestamp":1742375700000,"open":1071.942,"high":1071.942,"low":1071.942,"close":1071.942,"volume":0.0002899999963119626},{"timestamp":1742375760000,"open":1071.958,"high":1072.476,"low":1071.958,"close":1072.443,"volume":0.0017399999778717756},{"timestamp":1742375820000,"open":1072.473,"high":1072.963,"low":1072.442,"close":1072.954,"volume":0.0011599999852478504},{"timestamp":1742375880000,"open":1072.979,"high":1072.979,"low":1071.93,"close":1072.449,"volume":0.0011599999852478504},{"timestamp":1742375940000,"open":1072.955,"high":1072.955,"low":1072.43,"close":1072.43,"volume":0.0008699999889358878},{"timestamp":1742376000000,"open":1072.46,"high":1072.46,"low":1071.946,"close":1072.452,"volume":0.001449999981559813},{"timestamp":1742376060000,"open":1072.473,"high":1072.473,"low":1071.961,"close":1071.961,"volume":0.0005799999926239252},{"timestamp":1742376120000,"open":1071.989,"high":1073.961,"low":1071.989,"close":1073.961,"volume":0.0026100000832229853},{"timestamp":1742376180000,"open":1073.939,"high":1073.999,"low":1073.933,"close":1073.999,"volume":0.002899999963119626},{"timestamp":1742376240000,"open":1073.957,"high":1073.957,"low":1073.936,"close":1073.936,"volume":0.0005799999926239252},{"timestamp":1742376300000,"open":1073.946,"high":1073.946,"low":1073.946,"close":1073.946,"volume":0.0002899999963119626},{"timestamp":1742376420000,"open":1073.936,"high":1073.943,"low":1073.936,"close":1073.943,"volume":0.0005799999926239252},{"timestamp":1742376600000,"open":1073.954,"high":1073.973,"low":1073.448,"close":1073.448,"volume":0.001449999981559813},{"timestamp":1742376720000,"open":1073.489,"high":1073.969,"low":1073.43,"close":1073.933,"volume":0.0034799999557435513},{"timestamp":1742376780000,"open":1073.954,"high":1073.964,"low":1073.949,"close":1073.949,"volume":0.0011599999852478504},{"timestamp":1742376900000,"open":1073.454,"high":1073.943,"low":1073.454,"close":1073.943,"volume":0.0005799999926239252},{"timestamp":1742376960000,"open":1073.463,"high":1073.999,"low":1073.439,"close":1073.949,"volume":0.002319999970495701},{"timestamp":1742377020000,"open":1073.954,"high":1073.979,"low":1073.936,"close":1073.979,"volume":0.0011599999852478504},{"timestamp":1742377080000,"open":1074.476,"high":1074.979,"low":1074.476,"close":1074.93,"volume":0.001449999981559813},{"timestamp":1742377140000,"open":1074.943,"high":1074.999,"low":1074.936,"close":1074.999,"volume":0.0011599999852478504},{"timestamp":1742377200000,"open":1074.951,"high":1077.946,"low":1074.951,"close":1077.946,"volume":0.002899999963119626},{"timestamp":1742377260000,"open":1078.44,"high":1078.442,"low":1077.446,"close":1077.945,"volume":0.00203000009059906},{"timestamp":1742377320000,"open":1077.961,"high":1077.961,"low":1077.961,"close":1077.961,"volume":0.0002899999963119626},{"timestamp":1742377500000,"open":1077.969,"high":1077.969,"low":1077.936,"close":1077.936,"volume":0.002319999970495701},{"timestamp":1742377560000,"open":1077.942,"high":1078.466,"low":1077.942,"close":1078.466,"volume":0.002319999970495701},{"timestamp":1742377740000,"open":1078.443,"high":1078.957,"low":1078.443,"close":1078.464,"volume":0.0008699999889358878},{"timestamp":1742377920000,"open":1078.499,"high":1078.999,"low":1078.463,"close":1078.97,"volume":0.00203000009059906},{"timestamp":1742377980000,"open":1078.439,"high":1078.46,"low":1077.967,"close":1077.967,"volume":0.0011599999852478504},{"timestamp":1742378160000,"open":1077.957,"high":1077.957,"low":1077.957,"close":1077.957,"volume":0.0002899999963119626},{"timestamp":1742378400000,"open":1077.936,"high":1077.936,"low":1077.936,"close":1077.936,"volume":0.0002899999963119626},{"timestamp":1742378460000,"open":1077.966,"high":1078.467,"low":1077.966,"close":1078.467,"volume":0.0017399999778717756},{"timestamp":1742378520000,"open":1078.461,"high":1079.458,"low":1078.461,"close":1079.458,"volume":0.001449999981559813},{"timestamp":1742378580000,"open":1079.442,"high":1079.442,"low":1079.442,"close":1079.442,"volume":0.0002899999963119626},{"timestamp":1742378640000,"open":1079.448,"high":1081.464,"low":1079.448,"close":1081.458,"volume":0.0017399999778717756},{"timestamp":1742378700000,"open":1081.44,"high":1081.969,"low":1081.44,"close":1081.933,"volume":0.0026100000832229853},{"timestamp":1742378760000,"open":1081.966,"high":1082.449,"low":1081.966,"close":1082.449,"volume":0.0005799999926239252},{"timestamp":1742378820000,"open":1082.436,"high":1082.458,"low":1082.433,"close":1082.458,"volume":0.0008699999889358878},{"timestamp":1742378880000,"open":1082.454,"high":1082.489,"low":1082.454,"close":1082.489,"volume":0.0005799999926239252},{"timestamp":1742378940000,"open":1082.479,"high":1083.964,"low":1082.454,"close":1083.942,"volume":0.0026100000832229853},{"timestamp":1742379000000,"open":1083.964,"high":1083.999,"low":1083.961,"close":1083.979,"volume":0.001449999981559813},{"timestamp":1742379060000,"open":1083.957,"high":1083.999,"low":1083.933,"close":1083.942,"volume":0.0011599999852478504},{"timestamp":1742379120000,"open":1083.945,"high":1084.47,"low":1083.945,"close":1084.47,"volume":0.0017399999778717756},{"timestamp":1742379180000,"open":1084.439,"high":1084.476,"low":1084.439,"close":1084.476,"volume":0.0005799999926239252},{"timestamp":1742379240000,"open":1084.451,"high":1084.967,"low":1084.451,"close":1084.967,"volume":0.0005799999926239252},{"timestamp":1742379300000,"open":1084.957,"high":1085.443,"low":1084.957,"close":1085.443,"volume":0.0005799999926239252},{"timestamp":1742379360000,"open":1085.44,"high":1085.44,"low":1084.942,"close":1084.942,"volume":0.0005799999926239252},{"timestamp":1742379480000,"open":1084.966,"high":1085.499,"low":1084.966,"close":1085.458,"volume":0.001449999981559813},{"timestamp":1742379660000,"open":1085.461,"high":1085.461,"low":1084.973,"close":1084.973,"volume":0.0005799999926239252},{"timestamp":1742379780000,"open":1084.955,"high":1084.955,"low":1084.476,"close":1084.476,"volume":0.0005799999926239252},{"timestamp":1742379840000,"open":1083.942,"high":1083.961,"low":1083.942,"close":1083.961,"volume":0.0011599999852478504},{"timestamp":1742379900000,"open":1083.957,"high":1084.954,"low":1083.957,"close":1084.954,"volume":0.0008699999889358878},{"timestamp":1742379960000,"open":1084.966,"high":1084.966,"low":1082.44,"close":1082.44,"volume":0.002319999970495701},{"timestamp":1742380020000,"open":1082.442,"high":1083.46,"low":1082.442,"close":1083.449,"volume":0.001449999981559813},{"timestamp":1742380080000,"open":1082.958,"high":1083.433,"low":1082.951,"close":1083.433,"volume":0.001449999981559813},{"timestamp":1742380260000,"open":1083.467,"high":1083.467,"low":1083.436,"close":1083.436,"volume":0.0005799999926239252},{"timestamp":1742380320000,"open":1083.443,"high":1083.443,"low":1082.951,"close":1082.951,"volume":0.0005799999926239252},{"timestamp":1742380380000,"open":1082.967,"high":1082.967,"low":1082.961,"close":1082.964,"volume":0.0008699999889358878},{"timestamp":1742380440000,"open":1082.43,"high":1082.469,"low":1081.954,"close":1082.454,"volume":0.0011599999852478504},{"timestamp":1742380560000,"open":1081.961,"high":1082.455,"low":1081.955,"close":1081.955,"volume":0.00203000009059906},{"timestamp":1742380620000,"open":1081.976,"high":1081.976,"low":1081.945,"close":1081.945,"volume":0.0008699999889358878},{"timestamp":1742380800000,"open":1081.97,"high":1081.97,"low":1080.933,"close":1080.933,"volume":0.0017399999778717756},{"timestamp":1742381040000,"open":1080.93,"high":1080.93,"low":1080.448,"close":1080.448,"volume":0.0005799999926239252},{"timestamp":1742381100000,"open":1080.47,"high":1080.499,"low":1079.949,"close":1080.455,"volume":0.0017399999778717756},{"timestamp":1742381160000,"open":1080.455,"high":1080.469,"low":1079.958,"close":1080.436,"volume":0.001449999981559813},{"timestamp":1742381220000,"open":1080.476,"high":1080.476,"low":1080.476,"close":1080.476,"volume":0.0002899999963119626},{"timestamp":1742381280000,"open":1080.436,"high":1080.463,"low":1079.936,"close":1079.936,"volume":0.0017399999778717756},{"timestamp":1742381340000,"open":1079.96,"high":1080.951,"low":1079.439,"close":1080.951,"volume":0.0011599999852478504},{"timestamp":1742381400000,"open":1080.943,"high":1085.979,"low":1080.943,"close":1085.442,"volume":0.004639999940991402},{"timestamp":1742381460000,"open":1085.47,"high":1093.479,"low":1085.47,"close":1088.933,"volume":0.011889999732375145},{"timestamp":1742381520000,"open":1088.967,"high":1092.457,"low":1088.954,"close":1092.457,"volume":0.006380000151693821},{"timestamp":1742381580000,"open":1092.479,"high":1094.448,"low":1091.942,"close":1094.436,"volume":0.002899999963119626},{"timestamp":1742381640000,"open":1094.458,"high":1097.473,"low":1092.448,"close":1092.448,"volume":0.006670000031590462},{"timestamp":1742381700000,"open":1092.454,"high":1093.469,"low":1091.463,"close":1091.463,"volume":0.0037700000684708357},{"timestamp":1742381760000,"open":1091.979,"high":1093.436,"low":1091.979,"close":1092.973,"volume":0.002319999970495701},{"timestamp":1742381820000,"open":1092.955,"high":1105.463,"low":1092.955,"close":1105.446,"volume":0.009279999881982803},{"timestamp":1742381880000,"open":1105.473,"high":1105.473,"low":1100.449,"close":1101.458,"volume":0.004350000061094761},{"timestamp":1742381940000,"open":1101.46,"high":1102.97,"low":1101.46,"close":1102.473,"volume":0.00203000009059906},{"timestamp":1742382000000,"open":1101.976,"high":1102.469,"low":1099.952,"close":1100.943,"volume":0.0037700000684708357},{"timestamp":1742382060000,"open":1100.967,"high":1103.945,"low":1100.936,"close":1101.463,"volume":0.005510000046342611},{"timestamp":1742382120000,"open":1101.44,"high":1116.455,"low":1101.44,"close":1115.951,"volume":0.008700000122189522},{"timestamp":1742382180000,"open":1115.43,"high":1118.446,"low":1113.946,"close":1118.446,"volume":0.009569999761879444},{"timestamp":1742382240000,"open":1118.452,"high":1121.989,"low":1116.476,"close":1116.476,"volume":0.007540000136941671},{"timestamp":1742382300000,"open":1116.449,"high":1117.448,"low":1115.489,"close":1117.448,"volume":0.00203000009059906},{"timestamp":1742382360000,"open":1117.936,"high":1118.455,"low":1117.936,"close":1118.451,"volume":0.00203000009059906},{"timestamp":1742382420000,"open":1118.945,"high":1118.945,"low":1115.463,"close":1115.464,"volume":0.001449999981559813},{"timestamp":1742382480000,"open":1114.951,"high":1114.952,"low":1111.966,"close":1112.499,"volume":0.0031900000758469105},{"timestamp":1742382540000,"open":1112.443,"high":1113.46,"low":1112.443,"close":1112.443,"volume":0.0017399999778717756},{"timestamp":1742382600000,"open":1112.448,"high":1114.961,"low":1112.448,"close":1112.933,"volume":0.0037700000684708357},{"timestamp":1742382660000,"open":1113.44,"high":1113.479,"low":1113.44,"close":1113.479,"volume":0.0005799999926239252},{"timestamp":1742382720000,"open":1112.446,"high":1112.446,"low":1111.466,"close":1111.466,"volume":0.0008699999889358878},{"timestamp":1742382780000,"open":1111.436,"high":1115.46,"low":1111.436,"close":1114.455,"volume":0.00406000018119812},{"timestamp":1742382840000,"open":1114.999,"high":1114.999,"low":1114.448,"close":1114.448,"volume":0.001449999981559813},{"timestamp":1742382900000,"open":1114.442,"high":1114.442,"low":1113.949,"close":1113.979,"volume":0.0008699999889358878},{"timestamp":1742382960000,"open":1113.976,"high":1113.976,"low":1111.969,"close":1111.969,"volume":0.001449999981559813},{"timestamp":1742383020000,"open":1111.942,"high":1112.442,"low":1111.942,"close":1111.979,"volume":0.0008699999889358878},{"timestamp":1742383080000,"open":1111.943,"high":1111.976,"low":1110.964,"close":1111.976,"volume":0.0031900000758469105},{"timestamp":1742383140000,"open":1111.455,"high":1111.455,"low":1109.451,"close":1109.451,"volume":0.0026100000832229853},{"timestamp":1742383200000,"open":1109.452,"high":1109.469,"low":1109.445,"close":1109.464,"volume":0.001449999981559813},{"timestamp":1742383260000,"open":1109.436,"high":1109.455,"low":1108.989,"close":1109.446,"volume":0.001449999981559813},{"timestamp":1742383320000,"open":1108.93,"high":1109.466,"low":1105.949,"close":1105.955,"volume":0.0052200001664459705},{"timestamp":1742383380000,"open":1105.969,"high":1105.969,"low":1105.47,"close":1105.47,"volume":0.0005799999926239252},{"timestamp":1742383440000,"open":1104.945,"high":1105.433,"low":1104.945,"close":1104.949,"volume":0.0008699999889358878},{"timestamp":1742383500000,"open":1104.957,"high":1105.969,"low":1104.442,"close":1105.94,"volume":0.0034799999557435513},{"timestamp":1742383560000,"open":1105.476,"high":1105.961,"low":1105.458,"close":1105.473,"volume":0.00203000009059906},{"timestamp":1742383620000,"open":1105.446,"high":1105.446,"low":1105.446,"close":1105.446,"volume":0.0002899999963119626},{"timestamp":1742383680000,"open":1105.445,"high":1105.445,"low":1104.467,"close":1104.489,"volume":0.0011599999852478504},{"timestamp":1742383740000,"open":1104.439,"high":1104.439,"low":1103.43,"close":1103.946,"volume":0.002319999970495701},{"timestamp":1742383800000,"open":1103.446,"high":1103.446,"low":1100.946,"close":1100.946,"volume":0.0017399999778717756},{"timestamp":1742383860000,"open":1100.989,"high":1100.989,"low":1099.939,"close":1099.939,"volume":0.0005799999926239252},{"timestamp":1742383920000,"open":1099.479,"high":1100.47,"low":1099.442,"close":1099.943,"volume":0.0034799999557435513},{"timestamp":1742383980000,"open":1099.949,"high":1100.489,"low":1099.949,"close":1100.442,"volume":0.002319999970495701},{"timestamp":1742384040000,"open":1100.933,"high":1100.933,"low":1100.433,"close":1100.433,"volume":0.0005799999926239252},{"timestamp":1742384100000,"open":1099.969,"high":1099.969,"low":1099.954,"close":1099.955,"volume":0.001449999981559813},{"timestamp":1742384160000,"open":1099.94,"high":1100.454,"low":1099.476,"close":1099.476,"volume":0.0011599999852478504},{"timestamp":1742384220000,"open":1099.976,"high":1099.989,"low":1099.451,"close":1099.949,"volume":0.002899999963119626},{"timestamp":1742384280000,"open":1100.436,"high":1100.436,"low":1100.436,"close":1100.436,"volume":0.0002899999963119626},{"timestamp":1742384340000,"open":1100.452,"high":1100.452,"low":1100.452,"close":1100.452,"volume":0.0002899999963119626},{"timestamp":1742384400000,"open":1099.963,"high":1099.963,"low":1099.963,"close":1099.963,"volume":0.0002899999963119626},{"timestamp":1742384460000,"open":1099.999,"high":1099.999,"low":1099.955,"close":1099.976,"volume":0.0011599999852478504},{"timestamp":1742384580000,"open":1099.954,"high":1099.954,"low":1099.457,"close":1099.952,"volume":0.0011599999852478504},{"timestamp":1742384640000,"open":1099.957,"high":1101.445,"low":1099.436,"close":1099.454,"volume":0.002899999963119626},{"timestamp":1742384700000,"open":1098.955,"high":1099.476,"low":1098.951,"close":1098.979,"volume":0.0017399999778717756},{"timestamp":1742384760000,"open":1098.979,"high":1098.979,"low":1098.976,"close":1098.976,"volume":0.0005799999926239252},{"timestamp":1742384940000,"open":1098.967,"high":1098.967,"low":1098.967,"close":1098.967,"volume":0.0002899999963119626},{"timestamp":1742385000000,"open":1098.964,"high":1098.964,"low":1098.463,"close":1098.463,"volume":0.0005799999926239252},{"timestamp":1742385120000,"open":1097.473,"high":1097.473,"low":1096.96,"close":1096.96,"volume":0.0008699999889358878},{"timestamp":1742385180000,"open":1096.439,"high":1096.945,"low":1096.439,"close":1096.945,"volume":0.0008699999889358878},{"timestamp":1742385300000,"open":1096.452,"high":1096.479,"low":1095.94,"close":1096.479,"volume":0.0011599999852478504},{"timestamp":1742385360000,"open":1096.499,"high":1096.961,"low":1095.44,"close":1096.961,"volume":0.002319999970495701},{"timestamp":1742385420000,"open":1096.442,"high":1097.44,"low":1096.442,"close":1096.939,"volume":0.00203000009059906},{"timestamp":1742385480000,"open":1096.446,"high":1096.951,"low":1096.446,"close":1096.951,"volume":0.0005799999926239252},{"timestamp":1742385540000,"open":1096.967,"high":1096.967,"low":1096.44,"close":1096.44,"volume":0.001449999981559813},{"timestamp":1742385600000,"open":1096.44,"high":1097.489,"low":1095.958,"close":1095.958,"volume":0.0031900000758469105},{"timestamp":1742385660000,"open":1096.489,"high":1097.452,"low":1095.936,"close":1096.949,"volume":0.002319999970495701},{"timestamp":1742385720000,"open":1096.961,"high":1096.961,"low":1096.449,"close":1096.961,"volume":0.0008699999889358878},{"timestamp":1742385780000,"open":1096.976,"high":1098.967,"low":1096.976,"close":1097.936,"volume":0.001449999981559813},{"timestamp":1742385840000,"open":1097.451,"high":1097.976,"low":1096.469,"close":1096.469,"volume":0.00203000009059906},{"timestamp":1742385900000,"open":1096.451,"high":1096.473,"low":1096.451,"close":1096.473,"volume":0.0005799999926239252},{"timestamp":1742385960000,"open":1096.436,"high":1096.446,"low":1096.436,"close":1096.446,"volume":0.0005799999926239252},{"timestamp":1742386020000,"open":1095.976,"high":1096.479,"low":1095.449,"close":1095.449,"volume":0.0037700000684708357},{"timestamp":1742386080000,"open":1095.436,"high":1096.463,"low":1095.436,"close":1095.966,"volume":0.002899999963119626},{"timestamp":1742386140000,"open":1095.967,"high":1095.989,"low":1093.96,"close":1093.96,"volume":0.0017399999778717756},{"timestamp":1742386320000,"open":1093.47,"high":1093.47,"low":1093.439,"close":1093.439,"volume":0.0005799999926239252},{"timestamp":1742386380000,"open":1092.964,"high":1093.97,"low":1092.454,"close":1092.946,"volume":0.002319999970495701},{"timestamp":1742386500000,"open":1092.948,"high":1094.999,"low":1092.946,"close":1094.455,"volume":0.00203000009059906},{"timestamp":1742386560000,"open":1094.451,"high":1094.979,"low":1093.946,"close":1094.973,"volume":0.002899999963119626},{"timestamp":1742386680000,"open":1094.442,"high":1095.469,"low":1094.442,"close":1095.463,"volume":0.002899999963119626},{"timestamp":1742386740000,"open":1094.942,"high":1094.942,"low":1094.942,"close":1094.942,"volume":0.0002899999963119626},{"timestamp":1742386800000,"open":1093.93,"high":1093.93,"low":1092.94,"close":1092.966,"volume":0.0026100000832229853},{"timestamp":1742386860000,"open":1092.466,"high":1092.989,"low":1092.457,"close":1092.457,"volume":0.0011599999852478504},{"timestamp":1742386920000,"open":1092.976,"high":1092.976,"low":1091.955,"close":1091.955,"volume":0.0008699999889358878},{"timestamp":1742387040000,"open":1091.97,"high":1091.97,"low":1091.964,"close":1091.964,"volume":0.0008699999889358878},{"timestamp":1742387100000,"open":1091.951,"high":1091.999,"low":1091.94,"close":1091.955,"volume":0.0034799999557435513},{"timestamp":1742387160000,"open":1092.461,"high":1092.467,"low":1092.43,"close":1092.461,"volume":0.0011599999852478504},{"timestamp":1742387220000,"open":1091.976,"high":1091.976,"low":1091.976,"close":1091.976,"volume":0.0002899999963119626},{"timestamp":1742387280000,"open":1092.455,"high":1092.979,"low":1092.436,"close":1092.451,"volume":0.0026100000832229853},{"timestamp":1742387340000,"open":1092.979,"high":1092.979,"low":1092.442,"close":1092.489,"volume":0.0017399999778717756},{"timestamp":1742387400000,"open":1092.951,"high":1092.973,"low":1092.451,"close":1092.973,"volume":0.0008699999889358878},{"timestamp":1742387520000,"open":1092.46,"high":1092.461,"low":1091.93,"close":1091.93,"volume":0.0011599999852478504},{"timestamp":1742387640000,"open":1091.999,"high":1092.473,"low":1091.961,"close":1091.961,"volume":0.0011599999852478504},{"timestamp":1742387700000,"open":1091.942,"high":1091.942,"low":1091.942,"close":1091.942,"volume":0.0002899999963119626},{"timestamp":1742387760000,"open":1091.939,"high":1091.949,"low":1090.952,"close":1091.933,"volume":0.002899999963119626},{"timestamp":1742387880000,"open":1091.943,"high":1092.476,"low":1091.943,"close":1092.476,"volume":0.0008699999889358878},{"timestamp":1742387940000,"open":1091.949,"high":1092.458,"low":1091.949,"close":1091.976,"volume":0.0008699999889358878},{"timestamp":1742388120000,"open":1091.933,"high":1092.476,"low":1091.933,"close":1091.952,"volume":0.0011599999852478504},{"timestamp":1742388180000,"open":1091.969,"high":1092.463,"low":1091.969,"close":1092.463,"volume":0.0008699999889358878},{"timestamp":1742388300000,"open":1092.446,"high":1092.446,"low":1092.446,"close":1092.446,"volume":0.0002899999963119626},{"timestamp":1742388360000,"open":1092.989,"high":1092.989,"low":1092.989,"close":1092.989,"volume":0.0002899999963119626},{"timestamp":1742388420000,"open":1092.479,"high":1092.97,"low":1092.433,"close":1092.433,"volume":0.0008699999889358878},{"timestamp":1742388480000,"open":1092.955,"high":1092.955,"low":1092.433,"close":1092.433,"volume":0.001449999981559813},{"timestamp":1742388600000,"open":1092.464,"high":1092.464,"low":1091.448,"close":1091.457,"volume":0.00203000009059906},{"timestamp":1742388660000,"open":1091.467,"high":1091.958,"low":1091.433,"close":1091.455,"volume":0.0026100000832229853},{"timestamp":1742388720000,"open":1091.958,"high":1091.958,"low":1089.948,"close":1090.467,"volume":0.0011599999852478504},{"timestamp":1742388780000,"open":1090.93,"high":1090.942,"low":1090.93,"close":1090.942,"volume":0.0005799999926239252},{"timestamp":1742388840000,"open":1091.46,"high":1091.499,"low":1090.936,"close":1091.499,"volume":0.001449999981559813},{"timestamp":1742388900000,"open":1090.93,"high":1091.457,"low":1090.93,"close":1090.969,"volume":0.0008699999889358878},{"timestamp":1742388960000,"open":1090.961,"high":1090.961,"low":1089.96,"close":1089.96,"volume":0.0011599999852478504},{"timestamp":1742389020000,"open":1090.443,"high":1090.46,"low":1090.443,"close":1090.46,"volume":0.0008699999889358878},{"timestamp":1742389080000,"open":1090.942,"high":1091.976,"low":1090.942,"close":1091.955,"volume":0.0037700000684708357},{"timestamp":1742389320000,"open":1091.939,"high":1091.939,"low":1091.463,"close":1091.463,"volume":0.0005799999926239252},{"timestamp":1742389380000,"open":1090.97,"high":1090.97,"low":1089.963,"close":1089.989,"volume":0.001449999981559813},{"timestamp":1742389440000,"open":1090.466,"high":1093.469,"low":1090.43,"close":1093.464,"volume":0.0049299998208880424},{"timestamp":1742389500000,"open":1092.448,"high":1092.448,"low":1091.933,"close":1092.442,"volume":0.0011599999852478504},{"timestamp":1742389620000,"open":1092.467,"high":1093.93,"low":1092.467,"close":1093.469,"volume":0.0011599999852478504},{"timestamp":1742389680000,"open":1093.461,"high":1095.499,"low":1093.461,"close":1094.973,"volume":0.002319999970495701},{"timestamp":1742389740000,"open":1094.976,"high":1095.467,"low":1094.976,"close":1095.467,"volume":0.0008699999889358878},{"timestamp":1742389800000,"open":1094.97,"high":1094.97,"low":1094.951,"close":1094.964,"volume":0.0011599999852478504},{"timestamp":1742389860000,"open":1094.969,"high":1097.464,"low":1094.96,"close":1096.455,"volume":0.0034799999557435513},{"timestamp":1742389920000,"open":1096.933,"high":1096.964,"low":1096.449,"close":1096.449,"volume":0.001449999981559813},{"timestamp":1742389980000,"open":1096.445,"high":1096.455,"low":1095.957,"close":1095.989,"volume":0.001449999981559813},{"timestamp":1742390040000,"open":1095.96,"high":1095.97,"low":1095.44,"close":1095.44,"volume":0.0008699999889358878},{"timestamp":1742390100000,"open":1094.979,"high":1094.979,"low":1093.958,"close":1093.958,"volume":0.0008699999889358878},{"timestamp":1742390160000,"open":1094.945,"high":1095.499,"low":1093.943,"close":1094.46,"volume":0.0026100000832229853},{"timestamp":1742390220000,"open":1094.973,"high":1094.999,"low":1094.94,"close":1094.964,"volume":0.0011599999852478504},{"timestamp":1742390280000,"open":1094.942,"high":1094.969,"low":1094.94,"close":1094.969,"volume":0.0011599999852478504},{"timestamp":1742390340000,"open":1094.999,"high":1094.999,"low":1094.43,"close":1094.464,"volume":0.0017399999778717756},{"timestamp":1742390400000,"open":1094.463,"high":1094.467,"low":1093.44,"close":1094.467,"volume":0.002319999970495701},{"timestamp":1742390460000,"open":1094.999,"high":1095.969,"low":1094.951,"close":1095.93,"volume":0.00203000009059906},{"timestamp":1742390580000,"open":1096.479,"high":1096.989,"low":1096.454,"close":1096.94,"volume":0.001449999981559813},{"timestamp":1742390640000,"open":1096.949,"high":1097.448,"low":1096.949,"close":1097.448,"volume":0.0005799999926239252},{"timestamp":1742390700000,"open":1097.452,"high":1098.979,"low":1097.452,"close":1098.961,"volume":0.0017399999778717756},{"timestamp":1742390760000,"open":1098.967,"high":1099.466,"low":1098.952,"close":1099.466,"volume":0.0011599999852478504},{"timestamp":1742390820000,"open":1099.43,"high":1099.96,"low":1099.43,"close":1099.942,"volume":0.002319999970495701},{"timestamp":1742390880000,"open":1100.476,"high":1100.476,"low":1100.476,"close":1100.476,"volume":0.0002899999963119626},{"timestamp":1742390940000,"open":1100.479,"high":1102.436,"low":1100.433,"close":1101.961,"volume":0.00203000009059906},{"timestamp":1742391000000,"open":1102.457,"high":1102.467,"low":1101.945,"close":1102.46,"volume":0.0026100000832229853},{"timestamp":1742391060000,"open":1102.442,"high":1104.489,"low":1101.949,"close":1103.93,"volume":0.006089999806135893},{"timestamp":1742391120000,"open":1104.963,"high":1104.963,"low":1104.449,"close":1104.473,"volume":0.001449999981559813},{"timestamp":1742391180000,"open":1103.963,"high":1104.464,"low":1102.951,"close":1103.446,"volume":0.0037700000684708357},{"timestamp":1742391240000,"open":1102.952,"high":1102.973,"low":1102.939,"close":1102.958,"volume":0.002319999970495701},{"timestamp":1742391300000,"open":1103.436,"high":1104.989,"low":1102.954,"close":1104.499,"volume":0.0026100000832229853},{"timestamp":1742391360000,"open":1103.449,"high":1103.964,"low":1102.445,"close":1102.463,"volume":0.0037700000684708357},{"timestamp":1742391420000,"open":1102.469,"high":1107.489,"low":1102.469,"close":1106.467,"volume":0.006089999806135893},{"timestamp":1742391480000,"open":1105.949,"high":1105.955,"low":1103.452,"close":1103.452,"volume":0.0049299998208880424},{"timestamp":1742391540000,"open":1103.943,"high":1103.955,"low":1103.446,"close":1103.448,"volume":0.00203000009059906},{"timestamp":1742391720000,"open":1103.443,"high":1103.443,"low":1102.442,"close":1102.442,"volume":0.001449999981559813},{"timestamp":1742391780000,"open":1102.44,"high":1102.44,"low":1099.436,"close":1099.449,"volume":0.0034799999557435513},{"timestamp":1742391840000,"open":1099.939,"high":1099.939,"low":1099.436,"close":1099.452,"volume":0.001449999981559813},{"timestamp":1742391900000,"open":1099.457,"high":1099.463,"low":1098.94,"close":1099.463,"volume":0.0017399999778717756},{"timestamp":1742391960000,"open":1099.957,"high":1099.957,"low":1099.957,"close":1099.957,"volume":0.0002899999963119626},{"timestamp":1742392020000,"open":1099.948,"high":1099.948,"low":1098.943,"close":1098.964,"volume":0.0011599999852478504},{"timestamp":1742392080000,"open":1099.445,"high":1099.445,"low":1098.464,"close":1098.464,"volume":0.0008699999889358878},{"timestamp":1742392140000,"open":1098.946,"high":1098.955,"low":1098.464,"close":1098.464,"volume":0.0008699999889358878},{"timestamp":1742392200000,"open":1097.945,"high":1097.966,"low":1097.945,"close":1097.966,"volume":0.0005799999926239252},{"timestamp":1742392260000,"open":1097.955,"high":1098.446,"low":1097.955,"close":1098.446,"volume":0.0005799999926239252},{"timestamp":1742392380000,"open":1098.963,"high":1098.967,"low":1098.951,"close":1098.967,"volume":0.0008699999889358878},{"timestamp":1742392440000,"open":1099.445,"high":1099.955,"low":1099.442,"close":1099.955,"volume":0.0034799999557435513},{"timestamp":1742392500000,"open":1099.96,"high":1101.43,"low":1099.46,"close":1101.43,"volume":0.001449999981559813},{"timestamp":1742392560000,"open":1101.446,"high":1101.961,"low":1101.446,"close":1101.961,"volume":0.0011599999852478504},{"timestamp":1742392620000,"open":1101.954,"high":1101.989,"low":1101.954,"close":1101.989,"volume":0.0005799999926239252},{"timestamp":1742392680000,"open":1101.946,"high":1101.948,"low":1101.436,"close":1101.933,"volume":0.001449999981559813},{"timestamp":1742392740000,"open":1102.461,"high":1102.461,"low":1101.467,"close":1101.467,"volume":0.0011599999852478504},{"timestamp":1742392800000,"open":1101.448,"high":1102.973,"low":1101.448,"close":1102.954,"volume":0.0034799999557435513},{"timestamp":1742392860000,"open":1102.979,"high":1102.979,"low":1102.936,"close":1102.94,"volume":0.0008699999889358878},{"timestamp":1742392980000,"open":1102.933,"high":1103.457,"low":1102.933,"close":1102.945,"volume":0.0011599999852478504},{"timestamp":1742393040000,"open":1102.952,"high":1102.958,"low":1101.939,"close":1101.939,"volume":0.00203000009059906},{"timestamp":1742393100000,"open":1102.452,"high":1102.452,"low":1102.433,"close":1102.433,"volume":0.0005799999926239252},{"timestamp":1742393220000,"open":1101.933,"high":1101.933,"low":1101.933,"close":1101.933,"volume":0.0002899999963119626},{"timestamp":1742393280000,"open":1101.945,"high":1103.446,"low":1101.939,"close":1102.958,"volume":0.0017399999778717756},{"timestamp":1742393340000,"open":1103.476,"high":1103.499,"low":1102.954,"close":1103.452,"volume":0.002319999970495701},{"timestamp":1742393640000,"open":1103.448,"high":1103.448,"low":1102.44,"close":1102.954,"volume":0.002319999970495701},{"timestamp":1742393700000,"open":1102.945,"high":1103.47,"low":1102.943,"close":1102.951,"volume":0.001449999981559813},{"timestamp":1742393760000,"open":1103.446,"high":1103.467,"low":1102.949,"close":1103.44,"volume":0.0017399999778717756},{"timestamp":1742393820000,"open":1102.936,"high":1102.936,"low":1102.936,"close":1102.936,"volume":0.0002899999963119626},{"timestamp":1742393940000,"open":1103.499,"high":1103.499,"low":1102.942,"close":1102.942,"volume":0.0008699999889358878},{"timestamp":1742394000000,"open":1103.473,"high":1103.473,"low":1102.954,"close":1102.954,"volume":0.0008699999889358878},{"timestamp":1742394060000,"open":1103.476,"high":1103.476,"low":1103.458,"close":1103.458,"volume":0.0005799999926239252},{"timestamp":1742394120000,"open":1103.473,"high":1103.499,"low":1102.94,"close":1102.949,"volume":0.0017399999778717756},{"timestamp":1742394180000,"open":1102.951,"high":1105.466,"low":1102.951,"close":1105.452,"volume":0.002899999963119626},{"timestamp":1742394240000,"open":1105.44,"high":1105.489,"low":1101.966,"close":1102.461,"volume":0.004350000061094761},{"timestamp":1742394300000,"open":1102.454,"high":1104.46,"low":1102.454,"close":1104.46,"volume":0.002899999963119626},{"timestamp":1742394360000,"open":1103.946,"high":1103.946,"low":1103.946,"close":1103.946,"volume":0.0002899999963119626},{"timestamp":1742394420000,"open":1103.951,"high":1104.443,"low":1103.951,"close":1104.44,"volume":0.0008699999889358878},{"timestamp":1742394540000,"open":1104.466,"high":1104.466,"low":1103.939,"close":1103.939,"volume":0.002319999970495701},{"timestamp":1742394600000,"open":1103.942,"high":1104.989,"low":1103.936,"close":1104.989,"volume":0.002319999970495701},{"timestamp":1742394660000,"open":1104.951,"high":1105.449,"low":1104.951,"close":1104.966,"volume":0.0011599999852478504},{"timestamp":1742394720000,"open":1106.44,"high":1106.461,"low":1105.479,"close":1105.499,"volume":0.0017399999778717756},{"timestamp":1742394840000,"open":1105.454,"high":1105.454,"low":1104.433,"close":1104.97,"volume":0.0011599999852478504},{"timestamp":1742394900000,"open":1104.445,"high":1104.479,"low":1104.442,"close":1104.442,"volume":0.0011599999852478504},{"timestamp":1742394960000,"open":1104.445,"high":1104.97,"low":1104.445,"close":1104.951,"volume":0.00203000009059906},{"timestamp":1742395020000,"open":1104.94,"high":1104.94,"low":1103.454,"close":1103.989,"volume":0.002319999970495701},{"timestamp":1742395080000,"open":1104.989,"high":1105.479,"low":1104.964,"close":1105.446,"volume":0.0031900000758469105},{"timestamp":1742395140000,"open":1105.939,"high":1105.963,"low":1105.939,"close":1105.943,"volume":0.0008699999889358878},{"timestamp":1742395200000,"open":1105.933,"high":1106.469,"low":1105.933,"close":1106.43,"volume":0.002319999970495701},{"timestamp":1742395260000,"open":1106.451,"high":1107.964,"low":1106.451,"close":1106.957,"volume":0.00203000009059906},{"timestamp":1742395320000,"open":1106.958,"high":1106.958,"low":1105.966,"close":1105.999,"volume":0.001449999981559813},{"timestamp":1742395380000,"open":1105.94,"high":1105.94,"low":1105.933,"close":1105.933,"volume":0.0005799999926239252},{"timestamp":1742395560000,"open":1105.94,"high":1106.989,"low":1105.94,"close":1106.989,"volume":0.0005799999926239252},{"timestamp":1742395620000,"open":1106.973,"high":1107.458,"low":1106.973,"close":1107.458,"volume":0.0011599999852478504},{"timestamp":1742395740000,"open":1107.467,"high":1107.952,"low":1107.43,"close":1107.446,"volume":0.0017399999778717756},{"timestamp":1742395800000,"open":1107.952,"high":1107.963,"low":1107.479,"close":1107.479,"volume":0.0008699999889358878},{"timestamp":1742395920000,"open":1107.448,"high":1107.448,"low":1107.448,"close":1107.448,"volume":0.0002899999963119626},{"timestamp":1742396040000,"open":1107.948,"high":1107.948,"low":1107.443,"close":1107.489,"volume":0.001449999981559813},{"timestamp":1742396100000,"open":1107.436,"high":1107.958,"low":1107.436,"close":1107.436,"volume":0.0011599999852478504},{"timestamp":1742396160000,"open":1107.952,"high":1108.955,"low":1107.943,"close":1108.955,"volume":0.002319999970495701},{"timestamp":1742396220000,"open":1108.942,"high":1108.979,"low":1108.44,"close":1108.952,"volume":0.001449999981559813},{"timestamp":1742396340000,"open":1108.967,"high":1110.476,"low":1108.445,"close":1109.963,"volume":0.004639999940991402},{"timestamp":1742396400000,"open":1109.961,"high":1110.476,"low":1108.964,"close":1110.476,"volume":0.0049299998208880424},{"timestamp":1742396460000,"open":1110.433,"high":1110.464,"low":1108.942,"close":1108.942,"volume":0.0031900000758469105},{"timestamp":1742396520000,"open":1108.936,"high":1108.952,"low":1108.439,"close":1108.952,"volume":0.001449999981559813},{"timestamp":1742396580000,"open":1108.999,"high":1109.989,"low":1108.999,"close":1109.989,"volume":0.0017399999778717756},{"timestamp":1742396640000,"open":1109.976,"high":1109.976,"low":1109.949,"close":1109.949,"volume":0.0005799999926239252},{"timestamp":1742396700000,"open":1109.969,"high":1110.942,"low":1109.942,"close":1110.942,"volume":0.001449999981559813},{"timestamp":1742396760000,"open":1110.457,"high":1110.479,"low":1109.46,"close":1109.948,"volume":0.0026100000832229853},{"timestamp":1742396820000,"open":1109.961,"high":1110.457,"low":1108.44,"close":1108.47,"volume":0.0037700000684708357},{"timestamp":1742396880000,"open":1108.451,"high":1108.451,"low":1108.451,"close":1108.451,"volume":0.0002899999963119626},{"timestamp":1742397000000,"open":1108.46,"high":1108.46,"low":1107.969,"close":1107.969,"volume":0.0005799999926239252},{"timestamp":1742397060000,"open":1108.442,"high":1108.94,"low":1108.442,"close":1108.94,"volume":0.0008699999889358878},{"timestamp":1742397120000,"open":1109.46,"high":1111.946,"low":1109.46,"close":1111.94,"volume":0.0026100000832229853},{"timestamp":1742397180000,"open":1111.467,"high":1111.967,"low":1110.976,"close":1110.976,"volume":0.0017399999778717756},{"timestamp":1742397300000,"open":1110.969,"high":1110.969,"low":1109.948,"close":1110.473,"volume":0.002899999963119626},{"timestamp":1742397360000,"open":1110.449,"high":1110.449,"low":1110.449,"close":1110.449,"volume":0.0002899999963119626},{"timestamp":1742397420000,"open":1110.448,"high":1110.452,"low":1110.448,"close":1110.452,"volume":0.0005799999926239252},{"timestamp":1742397540000,"open":1110.469,"high":1110.499,"low":1109.948,"close":1109.948,"volume":0.001449999981559813},{"timestamp":1742397600000,"open":1110.448,"high":1111.452,"low":1109.969,"close":1110.93,"volume":0.0026100000832229853},{"timestamp":1742397660000,"open":1111.473,"high":1111.473,"low":1111.433,"close":1111.467,"volume":0.0008699999889358878},{"timestamp":1742397720000,"open":1111.499,"high":1111.958,"low":1111.436,"close":1111.958,"volume":0.001449999981559813},{"timestamp":1742397780000,"open":1111.96,"high":1111.999,"low":1110.967,"close":1110.967,"volume":0.0017399999778717756},{"timestamp":1742397840000,"open":1110.966,"high":1110.966,"low":1109.955,"close":1109.958,"volume":0.0011599999852478504},{"timestamp":1742397900000,"open":1110.469,"high":1110.469,"low":1110.469,"close":1110.469,"volume":0.0002899999963119626},{"timestamp":1742397960000,"open":1110.443,"high":1110.469,"low":1109.945,"close":1110.469,"volume":0.00203000009059906},{"timestamp":1742398020000,"open":1110.476,"high":1110.999,"low":1110.433,"close":1110.999,"volume":0.0017399999778717756},{"timestamp":1742398080000,"open":1110.957,"high":1110.973,"low":1110.957,"close":1110.973,"volume":0.0008699999889358878},{"timestamp":1742398140000,"open":1110.442,"high":1110.964,"low":1110.439,"close":1110.461,"volume":0.0031900000758469105},{"timestamp":1742398200000,"open":1110.445,"high":1110.445,"low":1109.964,"close":1109.964,"volume":0.0005799999926239252},{"timestamp":1742398260000,"open":1109.966,"high":1109.966,"low":1108.455,"close":1109.446,"volume":0.002319999970495701},{"timestamp":1742398320000,"open":1109.457,"high":1110.461,"low":1109.457,"close":1110.454,"volume":0.002319999970495701},{"timestamp":1742398380000,"open":1110.44,"high":1110.989,"low":1110.44,"close":1110.467,"volume":0.002899999963119626},{"timestamp":1742398440000,"open":1110.976,"high":1110.976,"low":1110.44,"close":1110.44,"volume":0.0005799999926239252},{"timestamp":1742398500000,"open":1110.946,"high":1111.963,"low":1110.946,"close":1111.445,"volume":0.001449999981559813},{"timestamp":1742398560000,"open":1110.961,"high":1111.451,"low":1109.949,"close":1110.463,"volume":0.002319999970495701},{"timestamp":1742398680000,"open":1110.989,"high":1110.989,"low":1110.44,"close":1110.967,"volume":0.00203000009059906},{"timestamp":1742398860000,"open":1111.436,"high":1111.46,"low":1110.963,"close":1111.446,"volume":0.0011599999852478504},{"timestamp":1742398920000,"open":1111.448,"high":1111.457,"low":1109.96,"close":1110.466,"volume":0.002319999970495701},{"timestamp":1742398980000,"open":1110.966,"high":1111.963,"low":1110.966,"close":1111.93,"volume":0.001449999981559813},{"timestamp":1742399040000,"open":1111.966,"high":1111.967,"low":1111.476,"close":1111.93,"volume":0.00203000009059906},{"timestamp":1742399100000,"open":1112.457,"high":1113.942,"low":1111.949,"close":1113.942,"volume":0.002319999970495701},{"timestamp":1742399160000,"open":1114.458,"high":1114.476,"low":1113.976,"close":1113.976,"volume":0.0011599999852478504},{"timestamp":1742399220000,"open":1114.449,"high":1114.979,"low":1114.449,"close":1114.979,"volume":0.0008699999889358878},{"timestamp":1742399280000,"open":1115.451,"high":1116.473,"low":1115.445,"close":1116.473,"volume":0.002899999963119626},{"timestamp":1742399340000,"open":1116.499,"high":1117.44,"low":1116.433,"close":1116.466,"volume":0.004639999940991402}]