[{"timestamp":1742371200000,"open":1173.663,"high":1173.843,"low":1172.528,"close":1172.943,"volume":38.400001525878906},{"timestamp":1742371260000,"open":1173.648,"high":1173.778,"low":1172.928,"close":1173.778,"volume":12},{"timestamp":1742371320000,"open":1173.243,"high":1173.833,"low":1172.873,"close":1173.258,"volume":38.400001525878906},{"timestamp":1742371380000,"open":1173.598,"high":1173.713,"low":1172.873,"close":1172.873,"volume":31.200000762939453},{"timestamp":1742371440000,"open":1173.623,"high":1173.623,"low":1173.023,"close":1173.423,"volume":13.199999809265137},{"timestamp":1742371500000,"open":1172.893,"high":1174.273,"low":1172.893,"close":1173.658,"volume":14.399999618530273},{"timestamp":1742371560000,"open":1174.358,"high":1174.358,"low":1173.443,"close":1173.443,"volume":12},{"timestamp":1742371620000,"open":1173.648,"high":1174.638,"low":1173.493,"close":1173.963,"volume":20.399999618530273},{"timestamp":1742371680000,"open":1174.528,"high":1174.693,"low":1173.943,"close":1174.178,"volume":15.600000381469727},{"timestamp":1742371740000,"open":1174.493,"high":1175.258,"low":1173.893,"close":1174.563,"volume":22.799999237060547},{"timestamp":1742371800000,"open":1175.093,"high":1175.338,"low":1174.423,"close":1175.338,"volume":10.800000190734863},{"timestamp":1742371860000,"open":1174.798,"high":1174.798,"low":1173.913,"close":1174.478,"volume":7.199999809265137},{"timestamp":1742371920000,"open":1174.143,"high":1174.793,"low":1174.143,"close":1174.263,"volume":4.800000190734863},{"timestamp":1742371980000,"open":1174.328,"high":1174.793,"low":1174.198,"close":1174.523,"volume":6},{"timestamp":1742372040000,"open":1173.893,"high":1174.798,"low":1173.893,"close":1174.003,"volume":15.600000381469727},{"timestamp":1742372100000,"open":1174.573,"high":1174.678,"low":1173.893,"close":1173.893,"volume":7.199999809265137},{"timestamp":1742372160000,"open":1174.643,"high":1174.648,"low":1173.908,"close":1174.228,"volume":13.199999809265137},{"timestamp":1742372220000,"open":1174.598,"high":1174.803,"low":1173.923,"close":1174.608,"volume":13.199999809265137},{"timestamp":1742372280000,"open":1174.733,"high":1174.733,"low":1174.113,"close":1174.313,"volume":4.800000190734863},{"timestamp":1742372340000,"open":1174.563,"high":1174.818,"low":1174.063,"close":1174.378,"volume":13.199999809265137},{"timestamp":1742372400000,"open":1174.588,"high":1174.753,"low":1173.963,"close":1174.168,"volume":9.600000381469727},{"timestamp":1742372460000,"open":1174.433,"high":1174.658,"low":1173.908,"close":1174.098,"volume":7.199999809265137},{"timestamp":1742372520000,"open":1174.648,"high":1174.648,"low":1173.898,"close":1174.473,"volume":10.800000190734863},{"timestamp":1742372580000,"open":1174.218,"high":1174.828,"low":1173.888,"close":1174.513,"volume":16.799999237060547},{"timestamp":1742372640000,"open":1173.898,"high":1173.898,"low":1173.898,"close":1173.898,"volume":1.2000000476837158},{"timestamp":1742372700000,"open":1174.043,"high":1174.688,"low":1174.043,"close":1174.098,"volume":6},{"timestamp":1742372760000,"open":1174.383,"high":1174.693,"low":1173.903,"close":1174.618,"volume":10.800000190734863},{"timestamp":1742372880000,"open":1174.123,"high":1174.753,"low":1173.933,"close":1174.013,"volume":13.199999809265137},{"timestamp":1742372940000,"open":1175.208,"high":1175.318,"low":1174.458,"close":1175.318,"volume":14.399999618530273},{"timestamp":1742373000000,"open":1174.568,"high":1175.303,"low":1174.418,"close":1174.543,"volume":13.199999809265137},{"timestamp":1742373060000,"open":1175.198,"high":1175.198,"low":1174.398,"close":1174.398,"volume":7.199999809265137},{"timestamp":1742373120000,"open":1175.143,"high":1175.783,"low":1174.423,"close":1175.498,"volume":27.600000381469727},{"timestamp":1742373180000,"open":1174.878,"high":1175.748,"low":1174.878,"close":1175.713,"volume":12},{"timestamp":1742373240000,"open":1175.003,"high":1176.248,"low":1175.003,"close":1176.248,"volume":15.600000381469727},{"timestamp":1742373300000,"open":1175.498,"high":1176.233,"low":1175.398,"close":1175.958,"volume":25.200000762939453},{"timestamp":1742373360000,"open":1175.708,"high":1176.113,"low":1175.438,"close":1175.608,"volume":8.399999618530273},{"timestamp":1742373420000,"open":1175.893,"high":1175.893,"low":1175.503,"close":1175.883,"volume":3.5999999046325684},{"timestamp":1742373480000,"open":1175.433,"high":1176.258,"low":1175.433,"close":1175.983,"volume":8.399999618530273},{"timestamp":1742373540000,"open":1175.573,"high":1176.183,"low":1175.573,"close":1175.838,"volume":8.399999618530273},{"timestamp":1742373660000,"open":1176.088,"high":1176.088,"low":1175.603,"close":1175.603,"volume":2.4000000953674316},{"timestamp":1742373720000,"open":1176.318,"high":1176.318,"low":1175.568,"close":1175.663,"volume":7.199999809265137},{"timestamp":1742373780000,"open":1175.933,"high":1175.933,"low":1175.683,"close":1175.683,"volume":4.800000190734863},{"timestamp":1742373840000,"open":1175.933,"high":1175.933,"low":1175.933,"close":1175.933,"volume":1.2000000476837158},{"timestamp":1742373900000,"open":1175.683,"high":1176.053,"low":1175.683,"close":1176.053,"volume":2.4000000953674316},{"timestamp":1742373960000,"open":1175.538,"high":1176.148,"low":1175.538,"close":1175.768,"volume":8.399999618530273},{"timestamp":1742374020000,"open":1176.018,"high":1176.328,"low":1175.768,"close":1176.328,"volume":4.800000190734863},{"timestamp":1742374080000,"open":1175.593,"high":1176.218,"low":1175.468,"close":1176.218,"volume":9.600000381469727},{"timestamp":1742374140000,"open":1175.703,"high":1176.558,"low":1175.428,"close":1176.558,"volume":9.600000381469727},{"timestamp":1742374200000,"open":1176.308,"high":1176.723,"low":1175.943,"close":1176.313,"volume":20.399999618530273},{"timestamp":1742374260000,"open":1176.563,"high":1176.563,"low":1175.883,"close":1175.883,"volume":2.4000000953674316},{"timestamp":1742374320000,"open":1176.433,"high":1176.588,"low":1176.183,"close":1176.588,"volume":3.5999999046325684},{"timestamp":1742374380000,"open":1176.033,"high":1176.353,"low":1175.503,"close":1176.303,"volume":19.200000762939453},{"timestamp":1742374440000,"open":1175.553,"high":1176.328,"low":1175.453,"close":1176.023,"volume":18},{"timestamp":1742374500000,"open":1175.613,"high":1176.163,"low":1175.413,"close":1175.483,"volume":8.399999618530273},{"timestamp":1742374560000,"open":1176.158,"high":1176.158,"low":1175.868,"close":1175.868,"volume":2.4000000953674316},{"timestamp":1742374620000,"open":1176.168,"high":1176.168,"low":1175.738,"close":1175.738,"volume":3.5999999046325684},{"timestamp":1742374680000,"open":1175.988,"high":1176.118,"low":1175.443,"close":1175.758,"volume":6},{"timestamp":1742374740000,"open":1176.008,"high":1176.343,"low":1175.503,"close":1175.763,"volume":12},{"timestamp":1742374800000,"open":1176.093,"high":1176.093,"low":1175.068,"close":1175.073,"volume":15.600000381469727},{"timestamp":1742374860000,"open":1175.733,"high":1175.783,"low":1175.143,"close":1175.463,"volume":6},{"timestamp":1742374920000,"open":1174.963,"high":1175.868,"low":1174.963,"close":1175.848,"volume":9.600000381469727},{"timestamp":1742374980000,"open":1175.098,"high":1175.098,"low":1175.098,"close":1175.098,"volume":1.2000000476837158},{"timestamp":1742375040000,"open":1175.823,"high":1175.823,"low":1174.983,"close":1175.573,"volume":10.800000190734863},{"timestamp":1742375100000,"open":1174.973,"high":1174.973,"low":1174.973,"close":1174.973,"volume":1.2000000476837158},{"timestamp":1742375160000,"open":1175.598,"high":1175.598,"low":1175.238,"close":1175.238,"volume":2.4000000953674316},{"timestamp":1742375220000,"open":1175.603,"high":1175.818,"low":1175.183,"close":1175.818,"volume":7.199999809265137},{"timestamp":1742375280000,"open":1175.568,"high":1175.833,"low":1175.028,"close":1175.788,"volume":13.199999809265137},{"timestamp":1742375340000,"open":1175.053,"high":1175.833,"low":1175.028,"close":1175.488,"volume":13.199999809265137},{"timestamp":1742375400000,"open":1175.153,"high":1175.668,"low":1175.053,"close":1175.668,"volume":4.800000190734863},{"timestamp":1742375460000,"open":1175.133,"high":1176.098,"low":1175.043,"close":1176.028,"volume":16.799999237060547},{"timestamp":1742375520000,"open":1175.403,"high":1175.693,"low":1174.548,"close":1174.943,"volume":13.199999809265137},{"timestamp":1742375580000,"open":1175.578,"high":1175.578,"low":1174.908,"close":1175.203,"volume":12},{"timestamp":1742375640000,"open":1175.453,"high":1175.753,"low":1174.893,"close":1175.753,"volume":8.399999618530273},{"timestamp":1742375700000,"open":1175.003,"high":1175.528,"low":1175.003,"close":1175.213,"volume":3.5999999046325684},{"timestamp":1742375760000,"open":1175.463,"high":1175.818,"low":1175.053,"close":1175.738,"volume":8.399999618530273},{"timestamp":1742375820000,"open":1175.273,"high":1175.783,"low":1175.103,"close":1175.103,"volume":3.5999999046325684},{"timestamp":1742375880000,"open":1175.768,"high":1175.768,"low":1174.923,"close":1175.658,"volume":15.600000381469727},{"timestamp":1742375940000,"open":1174.908,"high":1175.768,"low":1174.908,"close":1175.688,"volume":14.399999618530273},{"timestamp":1742376000000,"open":1175.008,"high":1176.368,"low":1175.008,"close":1176.128,"volume":9.600000381469727},{"timestamp":1742376060000,"open":1175.678,"high":1176.133,"low":1175.538,"close":1175.788,"volume":9.600000381469727},{"timestamp":1742376120000,"open":1176.093,"high":1176.173,"low":1175.398,"close":1175.398,"volume":9.600000381469727},{"timestamp":1742376180000,"open":1176.053,"high":1176.053,"low":1175.798,"close":1175.798,"volume":2.4000000953674316},{"timestamp":1742376240000,"open":1176.048,"high":1176.048,"low":1175.753,"close":1175.753,"volume":4.800000190734863},{"timestamp":1742376300000,"open":1176.103,"high":1177.138,"low":1175.693,"close":1177.138,"volume":20.399999618530273},{"timestamp":1742376360000,"open":1176.548,"high":1177.263,"low":1176.428,"close":1176.433,"volume":15.600000381469727},{"timestamp":1742376420000,"open":1177.183,"high":1177.183,"low":1176.428,"close":1176.428,"volume":4.800000190734863},{"timestamp":1742376480000,"open":1177.178,"high":1177.178,"low":1176.378,"close":1176.438,"volume":14.399999618530273},{"timestamp":1742376540000,"open":1177.133,"high":1177.588,"low":1176.673,"close":1177.338,"volume":7.199999809265137},{"timestamp":1742376600000,"open":1177.588,"high":1177.843,"low":1177.183,"close":1177.253,"volume":7.199999809265137},{"timestamp":1742376660000,"open":1177.723,"high":1177.723,"low":1177.058,"close":1177.413,"volume":10.800000190734863},{"timestamp":1742376720000,"open":1177.158,"high":1177.853,"low":1177.023,"close":1177.428,"volume":16.799999237060547},{"timestamp":1742376780000,"open":1177.068,"high":1177.808,"low":1176.968,"close":1177.518,"volume":31.200000762939453},{"timestamp":1742376840000,"open":1177.063,"high":1177.773,"low":1177.043,"close":1177.043,"volume":3.5999999046325684},{"timestamp":1742376900000,"open":1177.373,"high":1177.658,"low":1176.978,"close":1177.658,"volume":10.800000190734863},{"timestamp":1742376960000,"open":1177.283,"high":1177.778,"low":1177.283,"close":1177.778,"volume":4.800000190734863},{"timestamp":1742377080000,"open":1177.688,"high":1177.688,"low":1177.208,"close":1177.208,"volume":4.800000190734863},{"timestamp":1742377140000,"open":1177.458,"high":1177.608,"low":1176.993,"close":1177.608,"volume":6},{"timestamp":1742377260000,"open":1177.328,"high":1177.868,"low":1176.883,"close":1177.563,"volume":15.600000381469727},{"timestamp":1742377320000,"open":1177.118,"high":1177.788,"low":1176.923,"close":1177.118,"volume":15.600000381469727},{"timestamp":1742377440000,"open":1177.788,"high":1177.788,"low":1177.108,"close":1177.418,"volume":3.5999999046325684},{"timestamp":1742377500000,"open":1176.928,"high":1177.768,"low":1176.928,"close":1177.473,"volume":8.399999618530273},{"timestamp":1742377620000,"open":1177.208,"high":1177.708,"low":1177.208,"close":1177.708,"volume":2.4000000953674316},{"timestamp":1742377680000,"open":1177.258,"high":1177.808,"low":1176.978,"close":1176.978,"volume":7.199999809265137},{"timestamp":1742377740000,"open":1177.553,"high":1177.728,"low":1176.878,"close":1177.728,"volume":19.200000762939453},{"timestamp":1742377800000,"open":1177.103,"high":1177.813,"low":1177.033,"close":1177.768,"volume":13.199999809265137},{"timestamp":1742377860000,"open":1177.143,"high":1177.558,"low":1177.068,"close":1177.128,"volume":7.199999809265137},{"timestamp":1742377920000,"open":1177.698,"high":1177.698,"low":1177.163,"close":1177.413,"volume":3.5999999046325684},{"timestamp":1742377980000,"open":1176.968,"high":1177.848,"low":1176.968,"close":1177.118,"volume":10.800000190734863},{"timestamp":1742378040000,"open":1177.453,"high":1177.838,"low":1176.893,"close":1177.153,"volume":22.799999237060547},{"timestamp":1742378100000,"open":1177.853,"high":1177.853,"low":1177.313,"close":1177.673,"volume":3.5999999046325684},{"timestamp":1742378160000,"open":1177.278,"high":1177.848,"low":1177.028,"close":1177.613,"volume":7.199999809265137},{"timestamp":1742378220000,"open":1176.963,"high":1177.773,"low":1176.963,"close":1177.148,"volume":10.800000190734863},{"timestamp":1742378280000,"open":1177.828,"high":1178.693,"low":1177.078,"close":1178.053,"volume":7.199999809265137},{"timestamp":1742378340000,"open":1178.803,"high":1178.803,"low":1178.218,"close":1178.218,"volume":3.5999999046325684},{"timestamp":1742378400000,"open":1178.468,"high":1178.828,"low":1178.073,"close":1178.073,"volume":9.600000381469727},{"timestamp":1742378460000,"open":1178.393,"high":1178.518,"low":1177.983,"close":1178.518,"volume":9.600000381469727},{"timestamp":1742378520000,"open":1178.193,"high":1179.038,"low":1178.018,"close":1178.893,"volume":10.800000190734863},{"timestamp":1742378580000,"open":1178.643,"high":1178.643,"low":1178.643,"close":1178.643,"volume":1.2000000476837158},{"timestamp":1742378640000,"open":1179.158,"high":1179.333,"low":1178.493,"close":1178.713,"volume":8.399999618530273},{"timestamp":1742378700000,"open":1179.323,"high":1179.323,"low":1178.713,"close":1179.118,"volume":3.5999999046325684},{"timestamp":1742378760000,"open":1178.493,"high":1178.493,"low":1178.493,"close":1178.493,"volume":1.2000000476837158},{"timestamp":1742378820000,"open":1178.933,"high":1179.063,"low":1178.388,"close":1178.388,"volume":6},{"timestamp":1742378880000,"open":1179.138,"high":1179.193,"low":1178.388,"close":1179.088,"volume":13.199999809265137},{"timestamp":1742378940000,"open":1178.423,"high":1179.223,"low":1178.423,"close":1179.098,"volume":14.399999618530273},{"timestamp":1742379000000,"open":1178.848,"high":1179.348,"low":1178.598,"close":1179.293,"volume":6},{"timestamp":1742379060000,"open":1178.543,"high":1178.953,"low":1178.543,"close":1178.953,"volume":2.4000000953674316},{"timestamp":1742379120000,"open":1178.653,"high":1178.653,"low":1178.653,"close":1178.653,"volume":1.2000000476837158},{"timestamp":1742379180000,"open":1179.168,"high":1179.198,"low":1178.728,"close":1179.198,"volume":3.5999999046325684},{"timestamp":1742379240000,"open":1178.583,"high":1179.348,"low":1178.583,"close":1178.788,"volume":8.399999618530273},{"timestamp":1742379300000,"open":1179.038,"high":1179.038,"low":1179.038,"close":1179.038,"volume":1.2000000476837158},{"timestamp":1742379360000,"open":1178.693,"high":1178.693,"low":1178.693,"close":1178.693,"volume":1.2000000476837158},{"timestamp":1742379480000,"open":1179.293,"high":1179.293,"low":1178.703,"close":1178.763,"volume":4.800000190734863},{"timestamp":1742379540000,"open":1179.188,"high":1179.188,"low":1179.188,"close":1179.188,"volume":1.2000000476837158},{"timestamp":1742379600000,"open":1178.473,"high":1178.948,"low":1178.473,"close":1178.923,"volume":4.800000190734863},{"timestamp":1742379720000,"open":1178.673,"high":1178.673,"low":1178.673,"close":1178.673,"volume":1.2000000476837158},{"timestamp":1742379840000,"open":1178.923,"high":1179.223,"low":1178.473,"close":1179.223,"volume":4.800000190734863},{"timestamp":1742379900000,"open":1178.773,"high":1179.348,"low":1178.588,"close":1178.853,"volume":8.399999618530273},{"timestamp":1742380020000,"open":1179.118,"high":1179.228,"low":1178.588,"close":1179.228,"volume":6},{"timestamp":1742380140000,"open":1178.593,"high":1179.183,"low":1178.433,"close":1178.433,"volume":3.5999999046325684},{"timestamp":1742380200000,"open":1179.183,"high":1179.303,"low":1178.553,"close":1178.553,"volume":4.800000190734863},{"timestamp":1742380260000,"open":1179.093,"high":1179.848,"low":1178.923,"close":1179.018,"volume":9.600000381469727},{"timestamp":1742380320000,"open":1179.483,"high":1179.863,"low":1179.113,"close":1179.373,"volume":8.399999618530273},{"timestamp":1742380380000,"open":1179.123,"high":1179.848,"low":1179.048,"close":1179.848,"volume":12},{"timestamp":1742380440000,"open":1179.363,"high":1179.868,"low":1179.078,"close":1179.228,"volume":10.800000190734863},{"timestamp":1742380500000,"open":1179.728,"high":1179.728,"low":1178.913,"close":1179.118,"volume":13.199999809265137},{"timestamp":1742380560000,"open":1179.618,"high":1179.708,"low":1178.873,"close":1179.668,"volume":15.600000381469727},{"timestamp":1742380620000,"open":1179.313,"high":1179.868,"low":1178.943,"close":1179.723,"volume":12},{"timestamp":1742380680000,"open":1179.243,"high":1179.743,"low":1179.178,"close":1179.743,"volume":7.199999809265137},{"timestamp":1742380740000,"open":1178.993,"high":1179.128,"low":1178.378,"close":1179.128,"volume":4.800000190734863},{"timestamp":1742380800000,"open":1178.813,"high":1179.133,"low":1178.423,"close":1178.488,"volume":6},{"timestamp":1742380860000,"open":1178.918,"high":1178.918,"low":1178.918,"close":1178.918,"volume":1.2000000476837158},{"timestamp":1742380920000,"open":1178.668,"high":1179.258,"low":1178.453,"close":1179.033,"volume":7.199999809265137},{"timestamp":1742380980000,"open":1178.628,"high":1179.133,"low":1178.558,"close":1178.638,"volume":6},{"timestamp":1742381040000,"open":1178.888,"high":1179.768,"low":1178.543,"close":1179.038,"volume":7.199999809265137},{"timestamp":1742381100000,"open":1179.368,"high":1179.368,"low":1178.468,"close":1178.638,"volume":14.399999618530273},{"timestamp":1742381160000,"open":1179.173,"high":1179.173,"low":1178.028,"close":1179.048,"volume":8.399999618530273},{"timestamp":1742381280000,"open":1178.588,"high":1179.308,"low":1178.133,"close":1178.133,"volume":6},{"timestamp":1742381340000,"open":1178.708,"high":1178.708,"low":1177.948,"close":1177.948,"volume":7.199999809265137},{"timestamp":1742381400000,"open":1178.698,"high":1178.698,"low":1178.218,"close":1178.468,"volume":3.5999999046325684},{"timestamp":1742381460000,"open":1178.218,"high":1178.538,"low":1177.953,"close":1178.048,"volume":6},{"timestamp":1742381520000,"open":1178.548,"high":1178.688,"low":1177.998,"close":1178.643,"volume":8.399999618530273},{"timestamp":1742381580000,"open":1177.943,"high":1178.243,"low":1177.493,"close":1177.693,"volume":9.600000381469727},{"timestamp":1742381640000,"open":1178.213,"high":1178.213,"low":1177.803,"close":1177.803,"volume":4.800000190734863},{"timestamp":1742381700000,"open":1178.318,"high":1178.318,"low":1177.558,"close":1177.558,"volume":6},{"timestamp":1742381760000,"open":1178.003,"high":1178.238,"low":1177.368,"close":1177.573,"volume":9.600000381469727},{"timestamp":1742381880000,"open":1177.868,"high":1178.263,"low":1177.558,"close":1178.263,"volume":3.5999999046325684},{"timestamp":1742381940000,"open":1177.513,"high":1178.263,"low":1177.513,"close":1177.513,"volume":6},{"timestamp":1742382000000,"open":1178.233,"high":1178.738,"low":1177.483,"close":1178.518,"volume":10.800000190734863},{"timestamp":1742382060000,"open":1178.208,"high":1178.758,"low":1177.478,"close":1177.978,"volume":9.600000381469727},{"timestamp":1742382120000,"open":1178.613,"high":1178.613,"low":1177.928,"close":1177.928,"volume":4.800000190734863},{"timestamp":1742382180000,"open":1178.678,"high":1178.678,"low":1178.678,"close":1178.678,"volume":1.2000000476837158},{"timestamp":1742382240000,"open":1178.278,"high":1178.853,"low":1178.108,"close":1178.853,"volume":4.800000190734863},{"timestamp":1742382300000,"open":1178.283,"high":1178.833,"low":1178.068,"close":1178.583,"volume":8.399999618530273},{"timestamp":1742382360000,"open":1178.328,"high":1178.663,"low":1177.978,"close":1178.663,"volume":8.399999618530273},{"timestamp":1742382420000,"open":1177.913,"high":1178.493,"low":1177.878,"close":1177.878,"volume":6},{"timestamp":1742382480000,"open":1178.393,"high":1178.853,"low":1178.163,"close":1178.218,"volume":6},{"timestamp":1742382540000,"open":1178.468,"high":1178.668,"low":1178.123,"close":1178.578,"volume":7.199999809265137},{"timestamp":1742382600000,"open":1177.973,"high":1178.693,"low":1177.943,"close":1178.693,"volume":4.800000190734863},{"timestamp":1742382660000,"open":1177.943,"high":1179.248,"low":1177.943,"close":1179.138,"volume":10.800000190734863},{"timestamp":1742382720000,"open":1178.538,"high":1179.308,"low":1178.353,"close":1178.508,"volume":24},{"timestamp":1742382780000,"open":1178.868,"high":1179.328,"low":1178.433,"close":1179.328,"volume":10.800000190734863},{"timestamp":1742382840000,"open":1178.848,"high":1179.338,"low":1178.588,"close":1179.243,"volume":7.199999809265137},{"timestamp":1742382900000,"open":1178.543,"high":1179.288,"low":1178.543,"close":1179.028,"volume":4.800000190734863},{"timestamp":1742382960000,"open":1178.703,"high":1179.318,"low":1178.178,"close":1178.688,"volume":14.399999618530273},{"timestamp":1742383020000,"open":1178.238,"high":1178.238,"low":1178.238,"close":1178.238,"volume":1.2000000476837158},{"timestamp":1742383080000,"open":1178.583,"high":1178.773,"low":1178.323,"close":1178.348,"volume":4.800000190734863},{"timestamp":1742383140000,"open":1178.648,"high":1179.303,"low":1178.553,"close":1178.683,"volume":9.600000381469727},{"timestamp":1742383200000,"open":1178.933,"high":1179.248,"low":1178.443,"close":1178.973,"volume":13.199999809265137},{"timestamp":1742383260000,"open":1178.523,"high":1179.093,"low":1178.523,"close":1178.538,"volume":3.5999999046325684},{"timestamp":1742383320000,"open":1178.893,"high":1179.213,"low":1178.463,"close":1178.463,"volume":4.800000190734863},{"timestamp":1742383380000,"open":1179.063,"high":1179.313,"low":1178.563,"close":1178.563,"volume":7.199999809265137},{"timestamp":1742383440000,"open":1179.118,"high":1179.118,"low":1178.743,"close":1178.743,"volume":2.4000000953674316},{"timestamp":1742383500000,"open":1179.213,"high":1179.213,"low":1178.423,"close":1178.933,"volume":6},{"timestamp":1742383560000,"open":1178.473,"high":1179.223,"low":1178.473,"close":1179.223,"volume":2.4000000953674316},{"timestamp":1742383680000,"open":1178.778,"high":1179.363,"low":1178.613,"close":1178.613,"volume":3.5999999046325684},{"timestamp":1742383740000,"open":1178.768,"high":1179.123,"low":1178.373,"close":1178.823,"volume":6},{"timestamp":1742383800000,"open":1179.153,"high":1179.173,"low":1178.418,"close":1178.868,"volume":12},{"timestamp":1742383920000,"open":1179.118,"high":1179.223,"low":1178.428,"close":1178.428,"volume":6},{"timestamp":1742383980000,"open":1179.178,"high":1179.178,"low":1178.013,"close":1178.013,"volume":3.5999999046325684},{"timestamp":1742384040000,"open":1178.763,"high":1178.763,"low":1178.763,"close":1178.763,"volume":1.2000000476837158},{"timestamp":1742384100000,"open":1178.013,"high":1178.783,"low":1178.013,"close":1178.038,"volume":8.399999618530273},{"timestamp":1742384160000,"open":1178.638,"high":1178.713,"low":1178.228,"close":1178.713,"volume":6},{"timestamp":1742384220000,"open":1178.183,"high":1178.558,"low":1178.183,"close":1178.308,"volume":4.800000190734863},{"timestamp":1742384280000,"open":1178.558,"high":1178.773,"low":1177.933,"close":1178.428,"volume":10.800000190734863},{"timestamp":1742384340000,"open":1178.178,"high":1178.803,"low":1177.878,"close":1178.373,"volume":18},{"timestamp":1742384400000,"open":1177.883,"high":1178.793,"low":1177.883,"close":1178.553,"volume":16.799999237060547},{"timestamp":1742384460000,"open":1178.238,"high":1178.758,"low":1178.078,"close":1178.758,"volume":4.800000190734863},{"timestamp":1742384520000,"open":1178.018,"high":1178.853,"low":1178.018,"close":1178.058,"volume":15.600000381469727},{"timestamp":1742384580000,"open":1178.778,"high":1178.778,"low":1178.028,"close":1178.028,"volume":2.4000000953674316},{"timestamp":1742384640000,"open":1178.448,"high":1178.688,"low":1178.128,"close":1178.663,"volume":8.399999618530273},{"timestamp":1742384700000,"open":1178.178,"high":1178.643,"low":1177.993,"close":1178.433,"volume":7.199999809265137},{"timestamp":1742384760000,"open":1178.183,"high":1178.663,"low":1177.483,"close":1177.668,"volume":15.600000381469727},{"timestamp":1742384820000,"open":1177.918,"high":1178.198,"low":1177.448,"close":1177.608,"volume":12},{"timestamp":1742384880000,"open":1177.908,"high":1177.908,"low":1177.658,"close":1177.658,"volume":2.4000000953674316},{"timestamp":1742384940000,"open":1177.908,"high":1178.163,"low":1177.513,"close":1178.093,"volume":6},{"timestamp":1742385000000,"open":1177.578,"high":1178.273,"low":1177.478,"close":1177.648,"volume":8.399999618530273},{"timestamp":1742385060000,"open":1177.943,"high":1178.363,"low":1177.558,"close":1177.613,"volume":10.800000190734863},{"timestamp":1742385120000,"open":1177.978,"high":1178.218,"low":1177.643,"close":1178.218,"volume":3.5999999046325684},{"timestamp":1742385180000,"open":1177.818,"high":1177.818,"low":1177.818,"close":1177.818,"volume":1.2000000476837158},{"timestamp":1742385300000,"open":1178.168,"high":1178.168,"low":1178.168,"close":1178.168,"volume":1.2000000476837158},{"timestamp":1742385360000,"open":1177.738,"high":1178.243,"low":1175.893,"close":1176.563,"volume":44.400001525878906},{"timestamp":1742385420000,"open":1176.043,"high":1177.438,"low":1175.888,"close":1177.438,"volume":36},{"timestamp":1742385480000,"open":1177.188,"high":1177.703,"low":1176.993,"close":1176.993,"volume":14.399999618530273},{"timestamp":1742385540000,"open":1177.443,"high":1177.593,"low":1177.113,"close":1177.113,"volume":7.199999809265137},{"timestamp":1742385600000,"open":1177.368,"high":1177.763,"low":1176.968,"close":1177.763,"volume":8.399999618530273},{"timestamp":1742385660000,"open":1177.013,"high":1177.763,"low":1176.533,"close":1177.008,"volume":18},{"timestamp":1742385720000,"open":1176.758,"high":1177.238,"low":1175.918,"close":1176.643,"volume":25.200000762939453},{"timestamp":1742385780000,"open":1176.038,"high":1176.803,"low":1176.038,"close":1176.503,"volume":7.199999809265137},{"timestamp":1742385840000,"open":1176.178,"high":1176.823,"low":1176.128,"close":1176.408,"volume":4.800000190734863},{"timestamp":1742385960000,"open":1176.158,"high":1176.723,"low":1176.158,"close":1176.598,"volume":8.399999618530273},{"timestamp":1742386020000,"open":1176.033,"high":1176.808,"low":1176.033,"close":1176.058,"volume":4.800000190734863},{"timestamp":1742386080000,"open":1175.883,"high":1176.573,"low":1175.883,"close":1176.573,"volume":6},{"timestamp":1742386140000,"open":1176.063,"high":1176.583,"low":1176.063,"close":1176.583,"volume":2.4000000953674316},{"timestamp":1742386200000,"open":1176.458,"high":1177.368,"low":1176.458,"close":1176.618,"volume":6},{"timestamp":1742386260000,"open":1177.358,"high":1177.358,"low":1176.608,"close":1176.793,"volume":7.199999809265137},{"timestamp":1742386320000,"open":1177.043,"high":1177.208,"low":1176.548,"close":1176.648,"volume":6},{"timestamp":1742386380000,"open":1176.003,"high":1177.063,"low":1176.003,"close":1177.063,"volume":2.4000000953674316},{"timestamp":1742386440000,"open":1176.488,"high":1177.238,"low":1176.008,"close":1177.228,"volume":16.799999237060547},{"timestamp":1742386500000,"open":1176.688,"high":1177.163,"low":1175.913,"close":1176.793,"volume":8.399999618530273},{"timestamp":1742386560000,"open":1177.223,"high":1177.268,"low":1176.633,"close":1177.268,"volume":7.199999809265137},{"timestamp":1742386680000,"open":1176.758,"high":1177.313,"low":1176.553,"close":1176.563,"volume":8.399999618530273},{"timestamp":1742386740000,"open":1175.908,"high":1176.658,"low":1175.393,"close":1175.933,"volume":20.399999618530273},{"timestamp":1742386800000,"open":1175.668,"high":1176.213,"low":1175.078,"close":1175.578,"volume":16.799999237060547},{"timestamp":1742386860000,"open":1175.238,"high":1175.858,"low":1174.923,"close":1175.858,"volume":9.600000381469727},{"timestamp":1742386920000,"open":1175.243,"high":1176.138,"low":1175.068,"close":1175.863,"volume":15.600000381469727},{"timestamp":1742386980000,"open":1175.323,"high":1176.143,"low":1174.718,"close":1175.083,"volume":14.399999618530273},{"timestamp":1742387040000,"open":1175.833,"high":1175.833,"low":1175.003,"close":1175.003,"volume":4.800000190734863},{"timestamp":1742387100000,"open":1175.653,"high":1176.028,"low":1174.953,"close":1174.953,"volume":12},{"timestamp":1742387160000,"open":1175.703,"high":1176.288,"low":1174.963,"close":1175.573,"volume":25.200000762939453},{"timestamp":1742387220000,"open":1175.998,"high":1176.008,"low":1175.408,"close":1175.868,"volume":18},{"timestamp":1742387280000,"open":1176.008,"high":1176.328,"low":1174.973,"close":1175.678,"volume":21.600000381469727},{"timestamp":1742387340000,"open":1175.023,"high":1175.668,"low":1175.023,"close":1175.528,"volume":7.199999809265137},{"timestamp":1742387400000,"open":1174.988,"high":1176.368,"low":1174.988,"close":1175.778,"volume":13.199999809265137},{"timestamp":1742387460000,"open":1175.313,"high":1175.738,"low":1175.248,"close":1175.738,"volume":6},{"timestamp":1742387520000,"open":1174.988,"high":1175.718,"low":1174.988,"close":1175.438,"volume":4.800000190734863},{"timestamp":1742387580000,"open":1175.133,"high":1176.238,"low":1175.133,"close":1175.488,"volume":13.199999809265137},{"timestamp":1742387700000,"open":1176.148,"high":1176.173,"low":1175.423,"close":1176.173,"volume":3.5999999046325684},{"timestamp":1742387760000,"open":1175.663,"high":1176.243,"low":1175.233,"close":1175.233,"volume":6},{"timestamp":1742387820000,"open":1175.798,"high":1175.798,"low":1175.788,"close":1175.793,"volume":3.5999999046325684},{"timestamp":1742387880000,"open":1175.723,"high":1175.783,"low":1175.093,"close":1175.473,"volume":6},{"timestamp":1742387940000,"open":1175.013,"high":1175.633,"low":1174.563,"close":1175.158,"volume":4.800000190734863},{"timestamp":1742388000000,"open":1175.433,"high":1175.433,"low":1174.403,"close":1174.578,"volume":26.399999618530273},{"timestamp":1742388060000,"open":1175.328,"high":1175.343,"low":1174.433,"close":1174.903,"volume":18},{"timestamp":1742388120000,"open":1174.473,"high":1175.533,"low":1174.473,"close":1175.533,"volume":10.800000190734863},{"timestamp":1742388180000,"open":1175.198,"high":1175.623,"low":1174.873,"close":1175.368,"volume":13.199999809265137},{"timestamp":1742388240000,"open":1175.118,"high":1176.078,"low":1175.043,"close":1176.078,"volume":13.199999809265137},{"timestamp":1742388300000,"open":1175.463,"high":1176.318,"low":1175.408,"close":1175.833,"volume":22.799999237060547},{"timestamp":1742388360000,"open":1176.083,"high":1176.813,"low":1175.618,"close":1175.993,"volume":31.200000762939453},{"timestamp":1742388420000,"open":1176.743,"high":1176.818,"low":1176.058,"close":1176.538,"volume":15.600000381469727},{"timestamp":1742388480000,"open":1176.238,"high":1176.833,"low":1175.993,"close":1176.833,"volume":14.399999618530273},{"timestamp":1742388540000,"open":1176.278,"high":1176.813,"low":1175.968,"close":1176.533,"volume":14.399999618530273},{"timestamp":1742388600000,"open":1176.283,"high":1176.763,"low":1176.033,"close":1176.763,"volume":6},{"timestamp":1742388660000,"open":1176.323,"high":1176.703,"low":1175.903,"close":1176.268,"volume":15.600000381469727},{"timestamp":1742388720000,"open":1176.248,"high":1176.778,"low":1175.878,"close":1175.988,"volume":8.399999618530273},{"timestamp":1742388780000,"open":1176.693,"high":1176.823,"low":1176.058,"close":1176.098,"volume":12},{"timestamp":1742388840000,"open":1176.393,"high":1176.963,"low":1176.008,"close":1176.708,"volume":15.600000381469727},{"timestamp":1742388900000,"open":1176.988,"high":1177.073,"low":1175.938,"close":1176.673,"volume":12},{"timestamp":1742388960000,"open":1176.698,"high":1176.843,"low":1176.038,"close":1176.288,"volume":26.399999618530273},{"timestamp":1742389020000,"open":1176.708,"high":1176.758,"low":1175.958,"close":1176.758,"volume":10.800000190734863},{"timestamp":1742389080000,"open":1176.033,"high":1177.173,"low":1176.033,"close":1177.173,"volume":6},{"timestamp":1742389140000,"open":1176.453,"high":1177.333,"low":1176.453,"close":1177.138,"volume":9.600000381469727},{"timestamp":1742389200000,"open":1176.708,"high":1177.578,"low":1176.703,"close":1177.578,"volume":13.199999809265137},{"timestamp":1742389260000,"open":1177.093,"high":1177.598,"low":1176.473,"close":1177.598,"volume":4.800000190734863},{"timestamp":1742389320000,"open":1176.938,"high":1177.688,"low":1176.938,"close":1177.083,"volume":3.5999999046325684},{"timestamp":1742389380000,"open":1177.548,"high":1177.548,"low":1176.688,"close":1177.173,"volume":8.399999618530273},{"timestamp":1742389440000,"open":1176.483,"high":1176.963,"low":1176.483,"close":1176.963,"volume":2.4000000953674316},{"timestamp":1742389500000,"open":1176.468,"high":1177.218,"low":1176.468,"close":1177.083,"volume":7.199999809265137},{"timestamp":1742389560000,"open":1176.833,"high":1177.613,"low":1176.508,"close":1177.188,"volume":12},{"timestamp":1742389620000,"open":1177.573,"high":1177.573,"low":1176.613,"close":1177.283,"volume":10.800000190734863},{"timestamp":1742389680000,"open":1176.708,"high":1177.323,"low":1176.438,"close":1177.323,"volume":9.600000381469727},{"timestamp":1742389740000,"open":1176.573,"high":1177.773,"low":1176.523,"close":1177.173,"volume":10.800000190734863},{"timestamp":1742389800000,"open":1177.373,"high":1177.543,"low":1176.378,"close":1177.323,"volume":25.200000762939453},{"timestamp":1742389860000,"open":1177.308,"high":1177.308,"low":1176.043,"close":1176.578,"volume":31.200000762939453},{"timestamp":1742389920000,"open":1175.968,"high":1177.178,"low":1175.868,"close":1176.988,"volume":24},{"timestamp":1742389980000,"open":1176.378,"high":1177.313,"low":1176.378,"close":1176.713,"volume":10.800000190734863},{"timestamp":1742390040000,"open":1177.108,"high":1177.108,"low":1176.413,"close":1176.743,"volume":12},{"timestamp":1742390100000,"open":1177.188,"high":1177.308,"low":1176.558,"close":1177.003,"volume":13.199999809265137},{"timestamp":1742390160000,"open":1176.368,"high":1177.343,"low":1176.368,"close":1177.343,"volume":14.399999618530273},{"timestamp":1742390220000,"open":1176.593,"high":1177.108,"low":1176.558,"close":1176.558,"volume":3.5999999046325684},{"timestamp":1742390280000,"open":1176.878,"high":1177.158,"low":1176.448,"close":1176.448,"volume":4.800000190734863},{"timestamp":1742390340000,"open":1177.198,"high":1177.743,"low":1176.508,"close":1177.223,"volume":26.399999618530273},{"timestamp":1742390400000,"open":1177.473,"high":1177.763,"low":1176.498,"close":1177.368,"volume":30},{"timestamp":1742390460000,"open":1177.118,"high":1177.743,"low":1177.003,"close":1177.003,"volume":16.799999237060547},{"timestamp":1742390520000,"open":1177.753,"high":1177.848,"low":1176.943,"close":1177.848,"volume":20.399999618530273},{"timestamp":1742390580000,"open":1177.098,"high":1178.263,"low":1176.873,"close":1177.673,"volume":16.799999237060547},{"timestamp":1742390640000,"open":1177.153,"high":1177.818,"low":1176.888,"close":1176.888,"volume":6},{"timestamp":1742390700000,"open":1177.588,"high":1177.778,"low":1176.573,"close":1177.333,"volume":37.20000076293945},{"timestamp":1742390760000,"open":1177.583,"high":1177.798,"low":1177.003,"close":1177.798,"volume":6},{"timestamp":1742390820000,"open":1177.128,"high":1178.223,"low":1176.938,"close":1178.193,"volume":27.600000381469727},{"timestamp":1742390880000,"open":1177.443,"high":1178.358,"low":1177.443,"close":1178.358,"volume":9.600000381469727},{"timestamp":1742390940000,"open":1177.658,"high":1178.158,"low":1176.928,"close":1177.993,"volume":24},{"timestamp":1742391000000,"open":1178.243,"high":1178.258,"low":1173.598,"close":1178.258,"volume":37.20000076293945},{"timestamp":1742391060000,"open":1177.508,"high":1178.053,"low":1173.043,"close":1176.593,"volume":32.400001525878906},{"timestamp":1742391120000,"open":1176.968,"high":1177.818,"low":1176.523,"close":1177.453,"volume":22.799999237060547},{"timestamp":1742391180000,"open":1176.888,"high":1178.368,"low":1176.888,"close":1177.598,"volume":18},{"timestamp":1742391240000,"open":1178.178,"high":1178.683,"low":1176.973,"close":1176.973,"volume":25.200000762939453},{"timestamp":1742391300000,"open":1177.548,"high":1178.093,"low":1177.133,"close":1178.093,"volume":16.799999237060547},{"timestamp":1742391360000,"open":1177.478,"high":1177.708,"low":1175.933,"close":1176.598,"volume":28.799999237060547},{"timestamp":1742391420000,"open":1175.948,"high":1177.033,"low":1175.948,"close":1176.048,"volume":24},{"timestamp":1742391480000,"open":1176.798,"high":1177.863,"low":1176.103,"close":1177.478,"volume":62.400001525878906},{"timestamp":1742391540000,"open":1177.228,"high":1178.213,"low":1176.988,"close":1177.298,"volume":48},{"timestamp":1742391600000,"open":1177.548,"high":1178.308,"low":1176.623,"close":1176.623,"volume":38.400001525878906},{"timestamp":1742391660000,"open":1177.103,"high":1177.243,"low":1175.968,"close":1176.118,"volume":33.599998474121094},{"timestamp":1742391720000,"open":1175.543,"high":1176.368,"low":1174.943,"close":1175.238,"volume":34.79999923706055},{"timestamp":1742391780000,"open":1175.738,"high":1175.838,"low":1174.448,"close":1175.568,"volume":56.400001525878906},{"timestamp":1742391840000,"open":1175.348,"high":1175.583,"low":1174.473,"close":1175.048,"volume":30},{"timestamp":1742391900000,"open":1174.738,"high":1175.778,"low":1174.478,"close":1175.723,"volume":28.799999237060547},{"timestamp":1742391960000,"open":1174.973,"high":1177.258,"low":1174.973,"close":1176.783,"volume":45.599998474121094},{"timestamp":1742392020000,"open":1176.033,"high":1176.878,"low":1175.948,"close":1176.878,"volume":18},{"timestamp":1742392080000,"open":1176.423,"high":1177.798,"low":1176.423,"close":1176.628,"volume":50.400001525878906},{"timestamp":1742392140000,"open":1176.943,"high":1177.363,"low":1176.438,"close":1176.528,"volume":34.79999923706055},{"timestamp":1742392200000,"open":1176.958,"high":1177.283,"low":1175.933,"close":1176.728,"volume":38.400001525878906},{"timestamp":1742392260000,"open":1176.208,"high":1177.193,"low":1176.053,"close":1177.193,"volume":27.600000381469727},{"timestamp":1742392320000,"open":1176.833,"high":1177.358,"low":1175.933,"close":1176.463,"volume":49.20000076293945},{"timestamp":1742392380000,"open":1177.053,"high":1177.308,"low":1176.433,"close":1176.738,"volume":33.599998474121094},{"timestamp":1742392440000,"open":1177.073,"high":1178.303,"low":1176.513,"close":1177.648,"volume":33.599998474121094},{"timestamp":1742392500000,"open":1177.953,"high":1178.308,"low":1177.408,"close":1177.563,"volume":9.600000381469727},{"timestamp":1742392560000,"open":1178.033,"high":1178.813,"low":1177.513,"close":1178.588,"volume":16.799999237060547},{"timestamp":1742392620000,"open":1178.083,"high":1178.378,"low":1177.428,"close":1177.438,"volume":25.200000762939453},{"timestamp":1742392680000,"open":1177.968,"high":1178.328,"low":1177.118,"close":1178.108,"volume":37.20000076293945},{"timestamp":1742392740000,"open":1177.828,"high":1178.363,"low":1177.088,"close":1177.568,"volume":58.79999923706055},{"timestamp":1742392800000,"open":1177.258,"high":1178.743,"low":1177.008,"close":1177.853,"volume":46.79999923706055},{"timestamp":1742392860000,"open":1178.363,"high":1179.173,"low":1177.538,"close":1179.173,"volume":57.599998474121094},{"timestamp":1742392920000,"open":1178.458,"high":1179.233,"low":1177.918,"close":1178.083,"volume":38.400001525878906},{"timestamp":1742392980000,"open":1178.558,"high":1178.863,"low":1177.623,"close":1178.113,"volume":33.599998474121094},{"timestamp":1742393040000,"open":1177.583,"high":1178.868,"low":1177.483,"close":1177.683,"volume":66},{"timestamp":1742393100000,"open":1178.203,"high":1179.163,"low":1177.403,"close":1179.163,"volume":42},{"timestamp":1742393160000,"open":1178.828,"high":1179.288,"low":1178.403,"close":1179.143,"volume":38.400001525878906},{"timestamp":1742393220000,"open":1178.393,"high":1179.783,"low":1178.393,"close":1179.483,"volume":36},{"timestamp":1742393280000,"open":1179.703,"high":1179.703,"low":1178.493,"close":1179.323,"volume":40.79999923706055},{"timestamp":1742393340000,"open":1179.578,"high":1180.363,"low":1178.963,"close":1179.948,"volume":55.20000076293945},{"timestamp":1742393400000,"open":1179.388,"high":1180.313,"low":1179.388,"close":1180.313,"volume":4.800000190734863},{"timestamp":1742393460000,"open":1179.773,"high":1180.238,"low":1178.888,"close":1180.213,"volume":27.600000381469727},{"timestamp":1742393520000,"open":1179.578,"high":1180.548,"low":1178.958,"close":1179.863,"volume":27.600000381469727},{"timestamp":1742393580000,"open":1179.338,"high":1180.028,"low":1178.988,"close":1179.228,"volume":42},{"timestamp":1742393640000,"open":1179.693,"high":1179.813,"low":1178.423,"close":1179.478,"volume":32.400001525878906},{"timestamp":1742393700000,"open":1179.008,"high":1179.833,"low":1178.878,"close":1179.243,"volume":27.600000381469727},{"timestamp":1742393760000,"open":1179.493,"high":1179.763,"low":1178.418,"close":1178.418,"volume":46.79999923706055},{"timestamp":1742393820000,"open":1178.888,"high":1179.303,"low":1178.478,"close":1178.518,"volume":28.799999237060547},{"timestamp":1742393880000,"open":1179.528,"high":1179.708,"low":1178.388,"close":1178.578,"volume":48},{"timestamp":1742393940000,"open":1178.908,"high":1179.853,"low":1178.543,"close":1178.973,"volume":54},{"timestamp":1742394000000,"open":1179.543,"high":1180.318,"low":1178.933,"close":1179.568,"volume":36},{"timestamp":1742394060000,"open":1180.123,"high":1180.318,"low":1179.048,"close":1180.058,"volume":33.599998474121094},{"timestamp":1742394120000,"open":1179.583,"high":1180.328,"low":1178.923,"close":1179.608,"volume":48},{"timestamp":1742394180000,"open":1180.118,"high":1180.248,"low":1179.493,"close":1179.953,"volume":22.799999237060547},{"timestamp":1742394240000,"open":1179.648,"high":1180.353,"low":1178.973,"close":1178.983,"volume":34.79999923706055},{"timestamp":1742394300000,"open":1179.943,"high":1179.943,"low":1178.768,"close":1178.988,"volume":30},{"timestamp":1742394360000,"open":1179.738,"high":1179.973,"low":1178.968,"close":1179.093,"volume":34.79999923706055},{"timestamp":1742394420000,"open":1179.568,"high":1179.808,"low":1178.433,"close":1178.788,"volume":36},{"timestamp":1742394480000,"open":1179.038,"high":1179.758,"low":1178.383,"close":1179.003,"volume":54},{"timestamp":1742394540000,"open":1179.133,"high":1179.793,"low":1178.373,"close":1178.663,"volume":36},{"timestamp":1742394600000,"open":1178.998,"high":1179.648,"low":1178.258,"close":1179.128,"volume":46.79999923706055},{"timestamp":1742394660000,"open":1178.603,"high":1179.773,"low":1178.423,"close":1178.668,"volume":55.20000076293945},{"timestamp":1742394720000,"open":1179.348,"high":1179.828,"low":1178.418,"close":1179.658,"volume":39.599998474121094},{"timestamp":1742394780000,"open":1178.968,"high":1179.448,"low":1178.488,"close":1179.418,"volume":25.200000762939453},{"timestamp":1742394840000,"open":1179.003,"high":1179.503,"low":1177.948,"close":1178.728,"volume":40.79999923706055},{"timestamp":1742394900000,"open":1179.208,"high":1179.288,"low":1177.908,"close":1178.548,"volume":19.200000762939453},{"timestamp":1742394960000,"open":1178.018,"high":1179.333,"low":1177.883,"close":1177.883,"volume":28.799999237060547},{"timestamp":1742395020000,"open":1178.403,"high":1179.368,"low":1177.898,"close":1178.838,"volume":67.19999694824219},{"timestamp":1742395080000,"open":1179.173,"high":1179.283,"low":1177.923,"close":1177.923,"volume":37.20000076293945},{"timestamp":1742395140000,"open":1178.673,"high":1178.673,"low":1177.878,"close":1177.878,"volume":7.199999809265137},{"timestamp":1742395200000,"open":1178.628,"high":1179.308,"low":1177.953,"close":1178.843,"volume":51.599998474121094},{"timestamp":1742395260000,"open":1178.593,"high":1179.203,"low":1177.553,"close":1177.553,"volume":36},{"timestamp":1742395320000,"open":1178.303,"high":1178.303,"low":1176.948,"close":1177.778,"volume":61.20000076293945},{"timestamp":1742395380000,"open":1177.578,"high":1177.898,"low":1176.903,"close":1177.563,"volume":37.20000076293945},{"timestamp":1742395440000,"open":1177.138,"high":1177.803,"low":1176.468,"close":1177.428,"volume":15.600000381469727},{"timestamp":1742395500000,"open":1177.408,"high":1177.843,"low":1176.403,"close":1177.058,"volume":48},{"timestamp":1742395560000,"open":1176.808,"high":1177.353,"low":1175.998,"close":1176.703,"volume":54},{"timestamp":1742395620000,"open":1176.953,"high":1178.223,"low":1176.368,"close":1178.158,"volume":37.20000076293945},{"timestamp":1742395680000,"open":1177.408,"high":1178.283,"low":1177.158,"close":1177.538,"volume":33.599998474121094},{"timestamp":1742395740000,"open":1178.028,"high":1178.233,"low":1177.413,"close":1178.233,"volume":39.599998474121094},{"timestamp":1742395800000,"open":1177.488,"high":1178.668,"low":1177.458,"close":1178.373,"volume":45.599998474121094},{"timestamp":1742395860000,"open":1178.318,"high":1178.843,"low":1177.533,"close":1177.973,"volume":44.400001525878906},{"timestamp":1742395920000,"open":1177.593,"high":1178.743,"low":1177.438,"close":1178.168,"volume":32.400001525878906},{"timestamp":1742395980000,"open":1178.238,"high":1178.238,"low":1177.408,"close":1177.618,"volume":19.200000762939453},{"timestamp":1742396040000,"open":1177.368,"high":1178.318,"low":1176.938,"close":1177.568,"volume":45.599998474121094},{"timestamp":1742396100000,"open":1176.893,"high":1177.753,"low":1176.403,"close":1177.168,"volume":25.200000762939453},{"timestamp":1742396160000,"open":1176.538,"high":1177.818,"low":1176.498,"close":1177.408,"volume":28.799999237060547},{"timestamp":1742396220000,"open":1177.158,"high":1177.853,"low":1176.883,"close":1176.993,"volume":34.79999923706055},{"timestamp":1742396280000,"open":1177.728,"high":1178.288,"low":1176.978,"close":1177.043,"volume":38.400001525878906},{"timestamp":1742396340000,"open":1177.793,"high":1177.853,"low":1176.718,"close":1177.538,"volume":31.200000762939453},{"timestamp":1742396400000,"open":1177.338,"high":1177.863,"low":1176.433,"close":1176.868,"volume":46.79999923706055},{"timestamp":1742396460000,"open":1177.548,"high":1178.748,"low":1176.878,"close":1178.748,"volume":37.20000076293945},{"timestamp":1742396520000,"open":1178.298,"high":1178.868,"low":1177.428,"close":1178.868,"volume":50.400001525878906},{"timestamp":1742396580000,"open":1178.118,"high":1178.423,"low":1177.433,"close":1177.778,"volume":44.400001525878906},{"timestamp":1742396640000,"open":1178.198,"high":1178.333,"low":1177.413,"close":1177.743,"volume":33.599998474121094},{"timestamp":1742396700000,"open":1177.993,"high":1178.648,"low":1177.403,"close":1178.078,"volume":26.399999618530273},{"timestamp":1742396760000,"open":1177.633,"high":1178.768,"low":1177.448,"close":1178.538,"volume":38.400001525878906},{"timestamp":1742396820000,"open":1178.288,"high":1178.803,"low":1178.013,"close":1178.213,"volume":15.600000381469727},{"timestamp":1742396880000,"open":1178.463,"high":1178.868,"low":1177.933,"close":1178.028,"volume":31.200000762939453},{"timestamp":1742396940000,"open":1177.918,"high":1179.288,"low":1177.918,"close":1179.008,"volume":36},{"timestamp":1742397000000,"open":1178.438,"high":1179.733,"low":1178.378,"close":1179.613,"volume":28.799999237060547},{"timestamp":1742397060000,"open":1179.013,"high":1179.843,"low":1178.998,"close":1179.143,"volume":33.599998474121094},{"timestamp":1742397120000,"open":1179.453,"high":1180.293,"low":1178.913,"close":1179.318,"volume":30},{"timestamp":1742397180000,"open":1179.568,"high":1180.308,"low":1178.913,"close":1178.983,"volume":38.400001525878906},{"timestamp":1742397240000,"open":1179.733,"high":1180.183,"low":1178.868,"close":1179.878,"volume":30},{"timestamp":1742397300000,"open":1179.548,"high":1180.243,"low":1179.463,"close":1179.528,"volume":20.399999618530273},{"timestamp":1742397360000,"open":1179.638,"high":1179.708,"low":1178.608,"close":1178.868,"volume":24},{"timestamp":1742397420000,"open":1179.118,"high":1179.118,"low":1177.993,"close":1178.533,"volume":15.600000381469727},{"timestamp":1742397480000,"open":1178.273,"high":1178.758,"low":1177.613,"close":1178.758,"volume":21.600000381469727},{"timestamp":1742397540000,"open":1178.058,"high":1178.588,"low":1177.438,"close":1178.153,"volume":25.200000762939453},{"timestamp":1742397600000,"open":1177.543,"high":1178.668,"low":1177.398,"close":1178.078,"volume":13.199999809265137},{"timestamp":1742397660000,"open":1178.623,"high":1179.038,"low":1177.928,"close":1178.548,"volume":13.199999809265137},{"timestamp":1742397720000,"open":1179.218,"high":1179.723,"low":1178.673,"close":1179.338,"volume":16.799999237060547},{"timestamp":1742397780000,"open":1179.588,"high":1179.703,"low":1178.953,"close":1179.543,"volume":20.399999618530273},{"timestamp":1742397840000,"open":1179.208,"high":1179.858,"low":1178.443,"close":1179.158,"volume":48},{"timestamp":1742397900000,"open":1178.588,"high":1179.653,"low":1178.518,"close":1179.453,"volume":38.400001525878906},{"timestamp":1742397960000,"open":1178.933,"high":1180.248,"low":1178.908,"close":1180.028,"volume":34.79999923706055},{"timestamp":1742398020000,"open":1179.463,"high":1180.338,"low":1178.923,"close":1179.638,"volume":43.20000076293945},{"timestamp":1742398080000,"open":1179.128,"high":1179.748,"low":1178.563,"close":1178.998,"volume":31.200000762939453},{"timestamp":1742398140000,"open":1178.468,"high":1179.843,"low":1178.438,"close":1179.298,"volume":27.600000381469727},{"timestamp":1742398200000,"open":1179.548,"high":1179.793,"low":1179.033,"close":1179.768,"volume":27.600000381469727},{"timestamp":1742398260000,"open":1179.098,"high":1179.608,"low":1178.773,"close":1179.188,"volume":13.199999809265137},{"timestamp":1742398320000,"open":1179.438,"high":1180.338,"low":1178.973,"close":1179.778,"volume":26.399999618530273},{"timestamp":1742398380000,"open":1180.028,"high":1180.723,"low":1179.553,"close":1180.033,"volume":16.799999237060547},{"timestamp":1742398440000,"open":1180.588,"high":1181.063,"low":1179.988,"close":1180.683,"volume":19.200000762939453},{"timestamp":1742398500000,"open":1180.348,"high":1180.548,"low":1179.528,"close":1179.758,"volume":24},{"timestamp":1742398560000,"open":1180.208,"high":1180.828,"low":1179.503,"close":1179.983,"volume":42},{"timestamp":1742398620000,"open":1179.733,"high":1180.268,"low":1179.433,"close":1180.108,"volume":32.400001525878906},{"timestamp":1742398680000,"open":1179.838,"high":1180.798,"low":1179.508,"close":1180.693,"volume":40.79999923706055},{"timestamp":1742398740000,"open":1180.253,"high":1180.843,"low":1179.443,"close":1179.618,"volume":32.400001525878906},{"timestamp":1742398800000,"open":1180.088,"high":1180.618,"low":1179.478,"close":1180.063,"volume":44.400001525878906},{"timestamp":1742398860000,"open":1180.578,"high":1180.703,"low":1179.953,"close":1180.048,"volume":21.600000381469727},{"timestamp":1742398920000,"open":1180.398,"high":1181.303,"low":1180.113,"close":1181.303,"volume":21.600000381469727},{"timestamp":1742398980000,"open":1180.713,"high":1181.218,"low":1180.443,"close":1180.643,"volume":13.199999809265137},{"timestamp":1742399040000,"open":1181.048,"high":1181.338,"low":1180.413,"close":1180.968,"volume":30},{"timestamp":1742399100000,"open":1181.068,"high":1181.858,"low":1180.483,"close":1181.263,"volume":20.399999618530273},{"timestamp":1742399160000,"open":1180.513,"high":1181.273,"low":1180.483,"close":1180.658,"volume":19.200000762939453},{"timestamp":1742399220000,"open":1181.083,"high":1181.148,"low":1180.383,"close":1180.708,"volume":22.799999237060547},{"timestamp":1742399280000,"open":1180.958,"high":1181.228,"low":1180.513,"close":1181.048,"volume":15.600000381469727},{"timestamp":1742399340000,"open":1180.428,"high":1181.808,"low":1180.428,"close":1181.808,"volume":28.799999237060547},{"timestamp":1742399400000,"open":1181.098,"high":1182.343,"low":1181.098,"close":1182.113,"volume":46.79999923706055},{"timestamp":1742399460000,"open":1182.253,"high":1182.833,"low":1181.403,"close":1182.043,"volume":39.599998474121094},{"timestamp":1742399520000,"open":1182.013,"high":1182.748,"low":1181.728,"close":1182.108,"volume":46.79999923706055},{"timestamp":1742399580000,"open":1181.888,"high":1183.298,"low":1181.888,"close":1183.108,"volume":33.599998474121094},{"timestamp":1742399640000,"open":1182.378,"high":1183.833,"low":1182.378,"close":1183.208,"volume":33.599998474121094},{"timestamp":1742399700000,"open":1182.458,"high":1183.248,"low":1181.903,"close":1182.838,"volume":31.200000762939453},{"timestamp":1742399760000,"open":1182.648,"high":1183.278,"low":1181.993,"close":1182.133,"volume":36},{"timestamp":1742399820000,"open":1182.583,"high":1182.788,"low":1181.883,"close":1182.213,"volume":28.799999237060547},{"timestamp":1742399880000,"open":1182.498,"high":1182.868,"low":1181.523,"close":1182.118,"volume":28.799999237060547},{"timestamp":1742399940000,"open":1181.938,"high":1182.703,"low":1181.603,"close":1182.638,"volume":21.600000381469727},{"timestamp":1742400000000,"open":1181.958,"high":1182.848,"low":1181.868,"close":1182.183,"volume":40.79999923706055},{"timestamp":1742400060000,"open":1181.583,"high":1182.803,"low":1181.438,"close":1182.728,"volume":44.400001525878906},{"timestamp":1742400120000,"open":1182.278,"high":1182.553,"low":1181.503,"close":1181.698,"volume":20.399999618530273},{"timestamp":1742400180000,"open":1182.288,"high":1182.803,"low":1181.548,"close":1182.308,"volume":19.200000762939453},{"timestamp":1742400240000,"open":1181.768,"high":1182.843,"low":1181.578,"close":1182.238,"volume":44.400001525878906},{"timestamp":1742400300000,"open":1182.038,"high":1182.723,"low":1181.523,"close":1182.188,"volume":20.399999618530273},{"timestamp":1742400360000,"open":1182.743,"high":1182.863,"low":1181.943,"close":1182.543,"volume":22.799999237060547},{"timestamp":1742400420000,"open":1182.103,"high":1183.368,"low":1181.883,"close":1183.363,"volume":12},{"timestamp":1742400480000,"open":1182.618,"high":1183.198,"low":1182.448,"close":1182.758,"volume":6},{"timestamp":1742400540000,"open":1183.283,"high":1183.283,"low":1181.913,"close":1182.328,"volume":27.600000381469727},{"timestamp":1742400600000,"open":1182.128,"high":1182.838,"low":1181.443,"close":1181.473,"volume":37.20000076293945},{"timestamp":1742400660000,"open":1182.098,"high":1182.143,"low":1181.398,"close":1182.008,"volume":22.799999237060547},{"timestamp":1742400720000,"open":1181.408,"high":1182.263,"low":1181.293,"close":1181.543,"volume":21.600000381469727},{"timestamp":1742400780000,"open":1180.958,"high":1181.833,"low":1180.553,"close":1181.003,"volume":28.799999237060547},{"timestamp":1742400840000,"open":1180.663,"high":1181.353,"low":1180.488,"close":1180.643,"volume":32.400001525878906},{"timestamp":1742400900000,"open":1181.153,"high":1181.368,"low":1180.493,"close":1181.063,"volume":46.79999923706055},{"timestamp":1742400960000,"open":1181.243,"high":1181.243,"low":1179.953,"close":1180.498,"volume":30},{"timestamp":1742401020000,"open":1180.208,"high":1180.783,"low":1179.963,"close":1180.748,"volume":24},{"timestamp":1742401080000,"open":1179.998,"high":1181.338,"low":1179.978,"close":1181.338,"volume":44.400001525878906},{"timestamp":1742401140000,"open":1180.708,"high":1181.293,"low":1180.573,"close":1180.573,"volume":9.600000381469727},{"timestamp":1742401200000,"open":1181.018,"high":1181.018,"low":1179.908,"close":1180.158,"volume":28.799999237060547},{"timestamp":1742401260000,"open":1180.553,"high":1180.768,"low":1179.923,"close":1180.193,"volume":28.799999237060547},{"timestamp":1742401320000,"open":1180.683,"high":1181.283,"low":1179.883,"close":1180.573,"volume":42},{"timestamp":1742401380000,"open":1181.208,"high":1181.358,"low":1180.458,"close":1180.468,"volume":21.600000381469727},{"timestamp":1742401440000,"open":1181.053,"high":1181.178,"low":1180.013,"close":1180.523,"volume":30},{"timestamp":1742401500000,"open":1180.273,"high":1181.248,"low":1179.873,"close":1179.973,"volume":31.200000762939453},{"timestamp":1742401560000,"open":1180.428,"high":1180.723,"low":1179.973,"close":1179.973,"volume":4.800000190734863},{"timestamp":1742401620000,"open":1180.403,"high":1181.223,"low":1180.113,"close":1180.863,"volume":39.599998474121094},{"timestamp":1742401680000,"open":1181.268,"high":1181.268,"low":1179.898,"close":1181.263,"volume":30},{"timestamp":1742401740000,"open":1180.798,"high":1181.553,"low":1180.403,"close":1180.978,"volume":31.200000762939453}]