[{"timestamp":1742342400000,"open":1141.554,"high":1141.857,"low":1141.453,"close":1141.857,"volume":0.2808000147342682},{"timestamp":1742342460000,"open":1141.824,"high":1141.925,"low":1141.386,"close":1141.386,"volume":0.11879999935626984},{"timestamp":1742342520000,"open":1141.42,"high":1141.621,"low":1141.181,"close":1141.349,"volume":0.23489999771118164},{"timestamp":1742342580000,"open":1141.282,"high":1141.349,"low":1141.215,"close":1141.249,"volume":0.05939999967813492},{"timestamp":1742342640000,"open":1141.047,"high":1141.486,"low":1141.047,"close":1141.452,"volume":0.1080000028014183},{"timestamp":1742342700000,"open":1141.486,"high":1141.52,"low":1141.284,"close":1141.486,"volume":0.17550000548362732},{"timestamp":1742342760000,"open":1141.486,"high":1141.789,"low":1141.486,"close":1141.688,"volume":0.25110000371932983},{"timestamp":1742342820000,"open":1141.688,"high":1141.722,"low":1141.318,"close":1141.318,"volume":0.16599999368190765},{"timestamp":1742342880000,"open":1141.317,"high":1141.486,"low":1141.217,"close":1141.352,"volume":0.2321999967098236},{"timestamp":1742342940000,"open":1141.352,"high":1141.554,"low":1141.082,"close":1141.25,"volume":0.430400013923645},{"timestamp":1742343000000,"open":1141.283,"high":1141.555,"low":1141.048,"close":1141.488,"volume":0.3050000071525574},{"timestamp":1742343060000,"open":1141.421,"high":1141.589,"low":1141.421,"close":1141.555,"volume":0.295199990272522},{"timestamp":1742343120000,"open":1141.521,"high":1141.554,"low":1141.352,"close":1141.521,"volume":0.3467000126838684},{"timestamp":1742343180000,"open":1141.521,"high":1141.521,"low":1140.912,"close":1141.013,"volume":0.21870000660419464},{"timestamp":1742343240000,"open":1140.979,"high":1141.047,"low":1140.643,"close":1140.643,"volume":0.3239000141620636},{"timestamp":1742343300000,"open":1140.274,"high":1140.711,"low":1140.274,"close":1140.61,"volume":0.36820000410079956},{"timestamp":1742343360000,"open":1140.61,"high":1140.643,"low":1140.408,"close":1140.508,"volume":0.4180999994277954},{"timestamp":1742343420000,"open":1140.373,"high":1140.509,"low":1140.204,"close":1140.272,"volume":0.5893999934196472},{"timestamp":1742343480000,"open":1140.238,"high":1140.474,"low":1140.204,"close":1140.441,"volume":0.859000027179718},{"timestamp":1742343540000,"open":1140.273,"high":1140.542,"low":1140.105,"close":1140.442,"volume":1.0801000595092773},{"timestamp":1742343600000,"open":1140.476,"high":1140.476,"low":1140.207,"close":1140.341,"volume":0.311599999666214},{"timestamp":1742343660000,"open":1140.341,"high":1140.576,"low":1140.206,"close":1140.206,"volume":0.3869999945163727},{"timestamp":1742343720000,"open":1140.139,"high":1140.34,"low":1140.004,"close":1140.34,"volume":0.30880001187324524},{"timestamp":1742343780000,"open":1140.508,"high":1140.508,"low":1139.968,"close":1140.035,"volume":1.0750999450683594},{"timestamp":1742343840000,"open":1140.069,"high":1140.171,"low":1140.035,"close":1140.171,"volume":0.18610000610351562},{"timestamp":1742343900000,"open":1140.171,"high":1140.574,"low":1140.171,"close":1140.574,"volume":0.32910001277923584},{"timestamp":1742343960000,"open":1140.54,"high":1140.573,"low":1140.37,"close":1140.37,"volume":0.1039000004529953},{"timestamp":1742344020000,"open":1140.303,"high":1140.502,"low":1140.134,"close":1140.333,"volume":0.5166000127792358},{"timestamp":1742344080000,"open":1140.468,"high":1140.737,"low":1140.333,"close":1140.705,"volume":0.6862999796867371},{"timestamp":1742344140000,"open":1140.739,"high":1140.941,"low":1140.605,"close":1140.674,"volume":0.6485999822616577},{"timestamp":1742344200000,"open":1140.775,"high":1141.013,"low":1140.775,"close":1141.013,"volume":0.6984000205993652},{"timestamp":1742344260000,"open":1140.979,"high":1141.046,"low":1140.641,"close":1140.742,"volume":0.4275999963283539},{"timestamp":1742344320000,"open":1140.675,"high":1140.743,"low":1140.439,"close":1140.642,"volume":0.27810001373291016},{"timestamp":1742344380000,"open":1140.709,"high":1140.812,"low":1140.441,"close":1140.644,"volume":0.15119999647140503},{"timestamp":1742344440000,"open":1140.543,"high":1140.743,"low":1140.474,"close":1140.507,"volume":0.13770000636577606},{"timestamp":1742344500000,"open":1140.541,"high":1140.844,"low":1140.473,"close":1140.81,"volume":0.367000013589859},{"timestamp":1742344560000,"open":1140.978,"high":1141.688,"low":1140.877,"close":1141.212,"volume":0.24160000681877136},{"timestamp":1742344620000,"open":1141.111,"high":1141.314,"low":1141.011,"close":1141.011,"volume":0.2565000057220459},{"timestamp":1742344680000,"open":1141.045,"high":1141.112,"low":1140.844,"close":1140.978,"volume":0.2079000025987625},{"timestamp":1742344740000,"open":1140.978,"high":1141.384,"low":1140.877,"close":1141.316,"volume":0.1242000013589859},{"timestamp":1742344800000,"open":1141.316,"high":1141.418,"low":1141.213,"close":1141.213,"volume":0.03779999911785126},{"timestamp":1742344860000,"open":1141.179,"high":1141.381,"low":1141.111,"close":1141.178,"volume":0.09179999679327011},{"timestamp":1742344920000,"open":1141.313,"high":1141.313,"low":1141.145,"close":1141.178,"volume":0.045899998396635056},{"timestamp":1742344980000,"open":1141.11,"high":1141.179,"low":1140.809,"close":1141.078,"volume":0.1404000073671341},{"timestamp":1742345040000,"open":1141.112,"high":1141.415,"low":1141.045,"close":1141.28,"volume":0.13500000536441803},{"timestamp":1742345100000,"open":1141.247,"high":1141.583,"low":1141.247,"close":1141.482,"volume":0.1404000073671341},{"timestamp":1742345160000,"open":1141.381,"high":1141.45,"low":1141.079,"close":1141.45,"volume":0.17010000348091125},{"timestamp":1742345220000,"open":1141.45,"high":1141.824,"low":1141.417,"close":1141.723,"volume":0.14579999446868896},{"timestamp":1742345280000,"open":1141.689,"high":1141.756,"low":1141.386,"close":1141.487,"volume":0.11739999800920486},{"timestamp":1742345340000,"open":1141.453,"high":1141.79,"low":1141.453,"close":1141.655,"volume":0.3206000030040741},{"timestamp":1742345400000,"open":1141.621,"high":1141.79,"low":1141.588,"close":1141.622,"volume":0.14419999718666077},{"timestamp":1742345460000,"open":1141.756,"high":1141.823,"low":1141.588,"close":1141.79,"volume":0.39899998903274536},{"timestamp":1742345520000,"open":1141.79,"high":1142.194,"low":1141.79,"close":1141.992,"volume":0.21439999341964722},{"timestamp":1742345580000,"open":1141.891,"high":1141.959,"low":1141.891,"close":1141.959,"volume":0.05660000070929527},{"timestamp":1742345640000,"open":1141.858,"high":1142.093,"low":1141.417,"close":1141.585,"volume":0.5490999817848206},{"timestamp":1742345700000,"open":1141.415,"high":1141.584,"low":1141.315,"close":1141.483,"volume":0.3953000009059906},{"timestamp":1742345760000,"open":1141.483,"high":1141.683,"low":1141.313,"close":1141.582,"volume":0.258899986743927},{"timestamp":1742345820000,"open":1141.482,"high":1141.82,"low":1141.482,"close":1141.618,"volume":0.3508000075817108},{"timestamp":1742345880000,"open":1141.652,"high":1141.753,"low":1141.618,"close":1141.753,"volume":0.08100000023841858},{"timestamp":1742345940000,"open":1141.618,"high":1141.619,"low":1141.248,"close":1141.45,"volume":0.36980000138282776},{"timestamp":1742346000000,"open":1141.249,"high":1141.82,"low":1140.811,"close":1141.753,"volume":3.0064001083374023},{"timestamp":1742346060000,"open":1141.719,"high":1141.786,"low":1141.147,"close":1141.282,"volume":1.0440000295639038},{"timestamp":1742346120000,"open":1141.282,"high":1141.282,"low":1140.777,"close":1140.878,"volume":0.36160001158714294},{"timestamp":1742346180000,"open":1140.878,"high":1141.113,"low":1140.609,"close":1140.677,"volume":0.578499972820282},{"timestamp":1742346240000,"open":1140.609,"high":1140.779,"low":1140.443,"close":1140.611,"volume":0.29120001196861267},{"timestamp":1742346300000,"open":1140.779,"high":1140.779,"low":1140.409,"close":1140.779,"volume":0.385699987411499},{"timestamp":1742346360000,"open":1140.813,"high":1141.453,"low":1140.645,"close":1141.15,"volume":0.4749999940395355},{"timestamp":1742346420000,"open":1141.117,"high":1141.251,"low":1140.948,"close":1141.117,"volume":0.2685999870300293},{"timestamp":1742346480000,"open":1141.117,"high":1141.285,"low":1140.776,"close":1140.81,"volume":0.32120001316070557},{"timestamp":1742346540000,"open":1140.81,"high":1141.28,"low":1140.675,"close":1141.214,"volume":0.49790000915527344},{"timestamp":1742346600000,"open":1141.18,"high":1141.516,"low":1141.18,"close":1141.516,"volume":0.33739998936653137},{"timestamp":1742346660000,"open":1141.348,"high":1141.516,"low":1141.08,"close":1141.113,"volume":0.29280000925064087},{"timestamp":1742346720000,"open":1141.046,"high":1141.285,"low":1140.777,"close":1140.982,"volume":0.3643999993801117},{"timestamp":1742346780000,"open":1140.982,"high":1141.15,"low":1140.814,"close":1140.914,"volume":0.34689998626708984},{"timestamp":1742346840000,"open":1140.914,"high":1141.217,"low":1140.881,"close":1141.083,"volume":0.33480000495910645},{"timestamp":1742346900000,"open":1141.083,"high":1141.251,"low":1140.948,"close":1141.015,"volume":0.36419999599456787},{"timestamp":1742346960000,"open":1141.183,"high":1141.217,"low":1140.948,"close":1141.015,"volume":0.21060000360012054},{"timestamp":1742347020000,"open":1141.015,"high":1141.083,"low":1140.813,"close":1140.847,"volume":0.16189999878406525},{"timestamp":1742347080000,"open":1140.981,"high":1140.981,"low":1140.376,"close":1140.679,"volume":0.5952000021934509},{"timestamp":1742347140000,"open":1140.814,"high":1140.881,"low":1140.511,"close":1140.511,"volume":0.5385000109672546},{"timestamp":1742347200000,"open":1140.511,"high":1140.815,"low":1140.511,"close":1140.781,"volume":0.16329999268054962},{"timestamp":1742347260000,"open":1140.781,"high":1140.983,"low":1140.613,"close":1140.95,"volume":0.42500001192092896},{"timestamp":1742347320000,"open":1140.849,"high":1141.286,"low":1140.849,"close":1141.151,"volume":0.8108000159263611},{"timestamp":1742347380000,"open":1141.117,"high":1141.389,"low":1140.815,"close":1141.287,"volume":1.061400055885315},{"timestamp":1742347440000,"open":1141.119,"high":1141.492,"low":1141.085,"close":1141.29,"volume":0.2752000093460083},{"timestamp":1742347500000,"open":1141.222,"high":1141.591,"low":1141.086,"close":1141.557,"volume":0.16200000047683716},{"timestamp":1742347560000,"open":1141.557,"high":1141.725,"low":1141.154,"close":1141.154,"volume":0.16740000247955322},{"timestamp":1742347620000,"open":1141.087,"high":1141.727,"low":1140.986,"close":1141.491,"volume":0.26190000772476196},{"timestamp":1742347680000,"open":1141.423,"high":1141.995,"low":1141.255,"close":1141.76,"volume":0.9300000071525574},{"timestamp":1742347740000,"open":1141.76,"high":1141.76,"low":1141.49,"close":1141.625,"volume":0.6417999863624573},{"timestamp":1742347800000,"open":1141.524,"high":1141.625,"low":1141.053,"close":1141.187,"volume":1.538599967956543},{"timestamp":1742347860000,"open":1141.187,"high":1141.222,"low":1140.818,"close":1140.92,"volume":1.4072999954223633},{"timestamp":1742347920000,"open":1140.954,"high":1141.361,"low":1140.584,"close":1141.326,"volume":0.8213000297546387},{"timestamp":1742347980000,"open":1141.292,"high":1141.63,"low":1140.989,"close":1141.495,"volume":0.5101000070571899},{"timestamp":1742348040000,"open":1141.529,"high":1141.63,"low":1141.293,"close":1141.462,"volume":0.45080000162124634},{"timestamp":1742348100000,"open":1141.462,"high":1142.101,"low":1141.259,"close":1141.764,"volume":0.4440999925136566},{"timestamp":1742348160000,"open":1141.731,"high":1142,"low":1141.731,"close":1142,"volume":0.3440999984741211},{"timestamp":1742348220000,"open":1142.067,"high":1142.067,"low":1141.664,"close":1141.833,"volume":0.3628999888896942},{"timestamp":1742348280000,"open":1141.833,"high":1142.001,"low":1141.698,"close":1141.967,"volume":0.3522999882698059},{"timestamp":1742348340000,"open":1142.001,"high":1142.035,"low":1141.698,"close":1141.766,"volume":0.2928999960422516},{"timestamp":1742348400000,"open":1141.698,"high":1141.867,"low":1140.991,"close":1141.126,"volume":0.4449999928474426},{"timestamp":1742348460000,"open":1141.159,"high":1141.193,"low":1140.89,"close":1140.89,"volume":0.5687000155448914},{"timestamp":1742348520000,"open":1140.991,"high":1140.991,"low":1140.452,"close":1140.587,"volume":0.7526000142097473},{"timestamp":1742348580000,"open":1140.519,"high":1140.822,"low":1140.317,"close":1140.351,"volume":0.6308000087738037},{"timestamp":1742348640000,"open":1140.351,"high":1140.923,"low":1140.351,"close":1140.856,"volume":0.5339000225067139},{"timestamp":1742348700000,"open":1140.721,"high":1140.991,"low":1140.551,"close":1140.685,"volume":1.030400037765503},{"timestamp":1742348760000,"open":1140.685,"high":1140.685,"low":1140.483,"close":1140.584,"volume":0.8296999931335449},{"timestamp":1742348820000,"open":1140.483,"high":1141.055,"low":1140.483,"close":1140.752,"volume":0.5705999732017517},{"timestamp":1742348880000,"open":1140.82,"high":1141.023,"low":1140.483,"close":1140.584,"volume":1.0185999870300293},{"timestamp":1742348940000,"open":1140.551,"high":1140.685,"low":1140.348,"close":1140.348,"volume":0.8052999973297119},{"timestamp":1742349000000,"open":1140.314,"high":1140.382,"low":1140.045,"close":1140.214,"volume":0.5241000056266785},{"timestamp":1742349060000,"open":1140.214,"high":1140.214,"low":1139.708,"close":1139.708,"volume":1.2896000146865845},{"timestamp":1742349120000,"open":1139.843,"high":1139.944,"low":1139.303,"close":1139.37,"volume":1.4113999605178833},{"timestamp":1742349180000,"open":1139.404,"high":1139.707,"low":1139.236,"close":1139.337,"volume":0.5491999983787537},{"timestamp":1742349240000,"open":1139.236,"high":1139.303,"low":1138.967,"close":1139.169,"volume":0.5882999897003174},{"timestamp":1742349300000,"open":1139.203,"high":1139.304,"low":1139.001,"close":1139.203,"volume":0.5651000142097473},{"timestamp":1742349360000,"open":1139.135,"high":1139.505,"low":1139.135,"close":1139.303,"volume":0.4997999966144562},{"timestamp":1742349420000,"open":1139.303,"high":1139.942,"low":1139.202,"close":1139.84,"volume":0.7646999955177307},{"timestamp":1742349480000,"open":1139.806,"high":1140.177,"low":1139.806,"close":1140.176,"volume":0.7296000123023987},{"timestamp":1742349540000,"open":1140.109,"high":1140.446,"low":1140.109,"close":1140.244,"volume":1.0049999952316284},{"timestamp":1742349600000,"open":1140.278,"high":1140.547,"low":1140.076,"close":1140.378,"volume":0.6234999895095825},{"timestamp":1742349660000,"open":1140.445,"high":1140.849,"low":1140.31,"close":1140.849,"volume":0.27399998903274536},{"timestamp":1742349720000,"open":1140.782,"high":1140.95,"low":1140.613,"close":1140.849,"volume":0.26460000872612},{"timestamp":1742349780000,"open":1140.883,"high":1140.883,"low":1140.208,"close":1140.242,"volume":0.35370001196861267},{"timestamp":1742349840000,"open":1140.376,"high":1140.713,"low":1140.208,"close":1140.341,"volume":0.30239999294281006},{"timestamp":1742349900000,"open":1140.509,"high":1140.643,"low":1140.307,"close":1140.509,"volume":0.39010000228881836},{"timestamp":1742349960000,"open":1140.509,"high":1141.252,"low":1140.509,"close":1141.084,"volume":0.6101999878883362},{"timestamp":1742350020000,"open":1141.118,"high":1141.118,"low":1140.578,"close":1140.813,"volume":0.36719998717308044},{"timestamp":1742350080000,"open":1140.678,"high":1141.084,"low":1140.678,"close":1140.948,"volume":0.534600019454956},{"timestamp":1742350140000,"open":1140.78,"high":1141.016,"low":1140.712,"close":1140.812,"volume":0.39959999918937683},{"timestamp":1742350200000,"open":1140.779,"high":1141.383,"low":1140.677,"close":1140.945,"volume":0.34290000796318054},{"timestamp":1742350260000,"open":1140.979,"high":1141.483,"low":1140.945,"close":1141.315,"volume":0.296999990940094},{"timestamp":1742350320000,"open":1141.483,"high":1141.653,"low":1141.213,"close":1141.485,"volume":0.2321999967098236},{"timestamp":1742350380000,"open":1141.451,"high":1141.485,"low":1140.776,"close":1140.843,"volume":0.2754000127315521},{"timestamp":1742350440000,"open":1140.843,"high":1140.843,"low":1140.305,"close":1140.473,"volume":0.34150001406669617},{"timestamp":1742350500000,"open":1140.641,"high":1140.775,"low":1140.439,"close":1140.675,"volume":0.19439999759197235},{"timestamp":1742350560000,"open":1140.843,"high":1140.911,"low":1140.642,"close":1140.877,"volume":0.20649999380111694},{"timestamp":1742350620000,"open":1140.81,"high":1140.877,"low":1140.675,"close":1140.675,"volume":0.15119999647140503},{"timestamp":1742350680000,"open":1140.641,"high":1140.809,"low":1140.574,"close":1140.809,"volume":0.14169999957084656},{"timestamp":1742350740000,"open":1140.641,"high":1140.775,"low":1140.54,"close":1140.607,"volume":0.1120000034570694},{"timestamp":1742350800000,"open":1140.607,"high":1140.607,"low":1140.405,"close":1140.439,"volume":0.1080000028014183},{"timestamp":1742350860000,"open":1140.507,"high":1140.643,"low":1140.069,"close":1140.271,"volume":0.38199999928474426},{"timestamp":1742350920000,"open":1140.237,"high":1140.271,"low":1140.036,"close":1140.103,"volume":0.13770000636577606},{"timestamp":1742350980000,"open":1140.103,"high":1140.238,"low":1139.835,"close":1140.003,"volume":0.11879999935626984},{"timestamp":1742351040000,"open":1139.969,"high":1140.003,"low":1139.835,"close":1139.936,"volume":0.04320000112056732},{"timestamp":1742351100000,"open":1139.835,"high":1140.307,"low":1139.801,"close":1140.307,"volume":0.2632000148296356},{"timestamp":1742351160000,"open":1140.307,"high":1140.374,"low":1139.769,"close":1139.972,"volume":0.17409999668598175},{"timestamp":1742351220000,"open":1139.972,"high":1140.174,"low":1139.905,"close":1140.174,"volume":0.18359999358654022},{"timestamp":1742351280000,"open":1140.14,"high":1140.543,"low":1140.106,"close":1140.442,"volume":0.1242000013589859},{"timestamp":1742351340000,"open":1140.274,"high":1140.646,"low":1140.274,"close":1140.309,"volume":0.1404000073671341},{"timestamp":1742351400000,"open":1140.342,"high":1140.609,"low":1139.836,"close":1140.609,"volume":0.5048999786376953},{"timestamp":1742351460000,"open":1140.575,"high":1141.013,"low":1140.407,"close":1140.911,"volume":0.445499986410141},{"timestamp":1742351520000,"open":1140.978,"high":1142.022,"low":1140.844,"close":1141.616,"volume":0.3375000059604645},{"timestamp":1742351580000,"open":1141.818,"high":1142.086,"low":1141.448,"close":1141.918,"volume":0.21060000360012054},{"timestamp":1742351640000,"open":1141.75,"high":1141.853,"low":1141.347,"close":1141.617,"volume":0.3564000129699707},{"timestamp":1742351700000,"open":1141.348,"high":1141.617,"low":1141.046,"close":1141.113,"volume":0.27799999713897705},{"timestamp":1742351760000,"open":1141.214,"high":1141.92,"low":1141.079,"close":1141.886,"volume":0.20919999480247498},{"timestamp":1742351820000,"open":1141.886,"high":1142.155,"low":1141.886,"close":1142.155,"volume":0.3384999930858612},{"timestamp":1742351880000,"open":1142.088,"high":1142.525,"low":1142.088,"close":1142.492,"volume":0.21310000121593475},{"timestamp":1742351940000,"open":1142.525,"high":1142.895,"low":1142.492,"close":1142.626,"volume":0.2387000024318695},{"timestamp":1742352000000,"open":1142.592,"high":1142.861,"low":1142.322,"close":1142.558,"volume":0.3427000045776367},{"timestamp":1742352060000,"open":1142.592,"high":1143.197,"low":1142.591,"close":1142.759,"volume":0.2160000056028366},{"timestamp":1742352120000,"open":1142.793,"high":1143.298,"low":1142.793,"close":1143.298,"volume":0.6466000080108643},{"timestamp":1742352180000,"open":1143.265,"high":1143.502,"low":1143.165,"close":1143.435,"volume":1.0504000186920166},{"timestamp":1742352240000,"open":1143.401,"high":1144.444,"low":1143.401,"close":1144.209,"volume":0.8162000179290771},{"timestamp":1742352300000,"open":1144.243,"high":1144.615,"low":1144.209,"close":1144.513,"volume":0.5134000182151794},{"timestamp":1742352360000,"open":1144.581,"high":1144.985,"low":1144.277,"close":1144.515,"volume":1.4127000570297241},{"timestamp":1742352420000,"open":1144.481,"high":1144.885,"low":1144.312,"close":1144.885,"volume":0.7325999736785889},{"timestamp":1742352480000,"open":1144.817,"high":1145.389,"low":1144.817,"close":1145.018,"volume":1.2160999774932861},{"timestamp":1742352540000,"open":1144.95,"high":1145.12,"low":1144.815,"close":1144.885,"volume":0.989799976348877},{"timestamp":1742352600000,"open":1144.952,"high":1144.953,"low":1144.682,"close":1144.716,"volume":1.0302000045776367},{"timestamp":1742352660000,"open":1144.75,"high":1144.817,"low":1144.313,"close":1144.347,"volume":0.7675999999046326},{"timestamp":1742352720000,"open":1144.414,"high":1144.448,"low":1144.179,"close":1144.381,"volume":0.5911999940872192},{"timestamp":1742352780000,"open":1144.347,"high":1144.717,"low":1144.347,"close":1144.616,"volume":0.7124000191688538},{"timestamp":1742352840000,"open":1144.515,"high":1144.515,"low":1144.246,"close":1144.247,"volume":0.24240000545978546},{"timestamp":1742352900000,"open":1144.315,"high":1144.351,"low":1144.112,"close":1144.248,"volume":0.40400001406669617},{"timestamp":1742352960000,"open":1144.417,"high":1144.718,"low":1144.281,"close":1144.449,"volume":0.6868000030517578},{"timestamp":1742353020000,"open":1144.55,"high":1144.753,"low":1144.55,"close":1144.55,"volume":0.3635999858379364},{"timestamp":1742353080000,"open":1144.315,"high":1144.349,"low":1144.181,"close":1144.181,"volume":0.3434000015258789},{"timestamp":1742353140000,"open":1144.114,"high":1144.417,"low":1144.08,"close":1144.281,"volume":0.7070000171661377},{"timestamp":1742353200000,"open":1144.315,"high":1144.718,"low":1144.315,"close":1144.481,"volume":0.8686000108718872},{"timestamp":1742353260000,"open":1144.448,"high":1144.616,"low":1144.179,"close":1144.313,"volume":0.6868000030517578},{"timestamp":1742353320000,"open":1144.347,"high":1144.347,"low":1143.638,"close":1143.841,"volume":0.8888000249862671},{"timestamp":1742353380000,"open":1143.807,"high":1143.908,"low":1143.639,"close":1143.874,"volume":0.8080000281333923},{"timestamp":1742353440000,"open":1143.773,"high":1143.874,"low":1143.235,"close":1143.437,"volume":0.6262000203132629},{"timestamp":1742353500000,"open":1143.336,"high":1143.874,"low":1143.336,"close":1143.807,"volume":0.646399974822998},{"timestamp":1742353560000,"open":1143.739,"high":1144.21,"low":1143.572,"close":1144.008,"volume":0.5857999920845032},{"timestamp":1742353620000,"open":1144.109,"high":1144.412,"low":1144.042,"close":1144.243,"volume":0.5049999952316284},{"timestamp":1742353680000,"open":1144.243,"high":1144.445,"low":1144.243,"close":1144.277,"volume":0.7473999857902527},{"timestamp":1742353740000,"open":1144.243,"high":1144.448,"low":1143.975,"close":1144.381,"volume":0.5655999779701233},{"timestamp":1742353800000,"open":1144.482,"high":1144.584,"low":1144.381,"close":1144.516,"volume":0.3434000015258789},{"timestamp":1742353860000,"open":1144.584,"high":1144.584,"low":1144.281,"close":1144.415,"volume":0.646399974822998},{"timestamp":1742353920000,"open":1144.55,"high":1144.854,"low":1144.415,"close":1144.786,"volume":0.6060000061988831},{"timestamp":1742353980000,"open":1144.853,"high":1145.055,"low":1144.482,"close":1144.549,"volume":0.7675999999046326},{"timestamp":1742354040000,"open":1144.482,"high":1144.516,"low":1144.28,"close":1144.348,"volume":0.6262000203132629},{"timestamp":1742354100000,"open":1144.28,"high":1144.28,"low":1143.843,"close":1144.181,"volume":0.40720000863075256},{"timestamp":1742354160000,"open":1144.147,"high":1144.214,"low":1143.676,"close":1143.778,"volume":0.4237000048160553},{"timestamp":1742354220000,"open":1143.812,"high":1144.586,"low":1143.812,"close":1144.045,"volume":0.6654000282287598},{"timestamp":1742354280000,"open":1144.078,"high":1144.516,"low":1144.011,"close":1144.179,"volume":0.44119998812675476},{"timestamp":1742354340000,"open":1144.179,"high":1144.516,"low":1144.179,"close":1144.348,"volume":0.18629999458789825},{"timestamp":1742354400000,"open":1144.348,"high":1144.516,"low":1144.045,"close":1144.283,"volume":0.5871000289916992},{"timestamp":1742354460000,"open":1144.249,"high":1144.451,"low":1143.879,"close":1143.946,"volume":0.6974999904632568},{"timestamp":1742354520000,"open":1143.879,"high":1144.081,"low":1143.708,"close":1143.809,"volume":0.33320000767707825},{"timestamp":1742354580000,"open":1143.674,"high":1143.91,"low":1143.539,"close":1143.877,"volume":0.3968000113964081},{"timestamp":1742354640000,"open":1143.843,"high":1144.011,"low":1143.675,"close":1143.809,"volume":0.41830000281333923},{"timestamp":1742354700000,"open":1143.675,"high":1143.708,"low":1143.439,"close":1143.473,"volume":0.5209000110626221},{"timestamp":1742354760000,"open":1143.607,"high":1143.607,"low":1142.934,"close":1143.204,"volume":0.5209000110626221},{"timestamp":1742354820000,"open":1143.305,"high":1143.775,"low":1143.204,"close":1143.775,"volume":0.35089999437332153},{"timestamp":1742354880000,"open":1143.641,"high":1143.809,"low":1143.338,"close":1143.473,"volume":0.5802000164985657},{"timestamp":1742354940000,"open":1143.439,"high":1143.473,"low":1143.002,"close":1143.17,"volume":0.5654000043869019},{"timestamp":1742355000000,"open":1143.17,"high":1143.17,"low":1142.968,"close":1143.002,"volume":0.4194999933242798},{"timestamp":1742355060000,"open":1143.002,"high":1143.305,"low":1143.002,"close":1143.305,"volume":0.2321999967098236},{"timestamp":1742355120000,"open":1143.338,"high":1143.507,"low":1143.305,"close":1143.439,"volume":0.09849999845027924},{"timestamp":1742355180000,"open":1143.405,"high":1143.607,"low":1143.405,"close":1143.439,"volume":0.14169999957084656},{"timestamp":1742355240000,"open":1143.439,"high":1143.607,"low":1143.27,"close":1143.473,"volume":0.23080000281333923},{"timestamp":1742355300000,"open":1143.641,"high":1143.709,"low":1143.473,"close":1143.641,"volume":0.2590999901294708},{"timestamp":1742355360000,"open":1143.641,"high":1143.841,"low":1143.539,"close":1143.707,"volume":0.20909999310970306},{"timestamp":1742355420000,"open":1143.707,"high":1143.741,"low":1143.505,"close":1143.707,"volume":0.19830000400543213},{"timestamp":1742355480000,"open":1143.606,"high":1143.606,"low":1143.169,"close":1143.371,"volume":0.1200999990105629},{"timestamp":1742355540000,"open":1143.371,"high":1143.573,"low":1143.202,"close":1143.539,"volume":0.1996999979019165},{"timestamp":1742355600000,"open":1143.405,"high":1143.573,"low":1143.201,"close":1143.471,"volume":0.299699991941452},{"timestamp":1742355660000,"open":1143.471,"high":1143.673,"low":1143.471,"close":1143.639,"volume":0.13770000636577606},{"timestamp":1742355720000,"open":1143.673,"high":1143.877,"low":1143.505,"close":1143.877,"volume":0.16189999878406525},{"timestamp":1742355780000,"open":1143.877,"high":1144.112,"low":1143.776,"close":1143.81,"volume":0.2484000027179718},{"timestamp":1742355840000,"open":1143.709,"high":1144.045,"low":1143.541,"close":1143.675,"volume":0.23489999771118164},{"timestamp":1742355900000,"open":1143.608,"high":1144.011,"low":1143.541,"close":1143.843,"volume":0.2847999930381775},{"timestamp":1742355960000,"open":1143.944,"high":1144.312,"low":1143.944,"close":1144.109,"volume":0.14980000257492065},{"timestamp":1742356020000,"open":1144.177,"high":1144.346,"low":1143.841,"close":1144.211,"volume":0.16590000689029694},{"timestamp":1742356080000,"open":1144.144,"high":1144.346,"low":1144.075,"close":1144.143,"volume":0.6481000185012817},{"timestamp":1742356140000,"open":1144.177,"high":1144.211,"low":1144.075,"close":1144.109,"volume":0.6866000294685364},{"timestamp":1742356200000,"open":1144.042,"high":1144.38,"low":1143.908,"close":1144.245,"volume":0.41130000352859497},{"timestamp":1742356260000,"open":1144.38,"high":1144.447,"low":1144.211,"close":1144.211,"volume":0.6510000228881836},{"timestamp":1742356320000,"open":1144.38,"high":1144.447,"low":1144.007,"close":1144.209,"volume":0.7095000147819519},{"timestamp":1742356380000,"open":1144.209,"high":1144.546,"low":1144.209,"close":1144.209,"volume":0.46970000863075256},{"timestamp":1742356440000,"open":1144.243,"high":1144.344,"low":1144.106,"close":1144.139,"volume":0.6582000255584717},{"timestamp":1742356500000,"open":1144.207,"high":1144.441,"low":1144.173,"close":1144.408,"volume":0.63919997215271},{"timestamp":1742356560000,"open":1144.408,"high":1144.912,"low":1144.34,"close":1144.373,"volume":0.73089998960495},{"timestamp":1742356620000,"open":1144.407,"high":1144.576,"low":1144.273,"close":1144.442,"volume":0.7849000096321106},{"timestamp":1742356680000,"open":1144.442,"high":1144.475,"low":1144.105,"close":1144.307,"volume":0.5449000000953674},{"timestamp":1742356740000,"open":1144.273,"high":1144.375,"low":1143.971,"close":1144.073,"volume":1.1265000104904175},{"timestamp":1742356800000,"open":1143.905,"high":1143.939,"low":1143.334,"close":1143.707,"volume":1.034999966621399},{"timestamp":1742356860000,"open":1143.572,"high":1143.707,"low":1143.034,"close":1143.305,"volume":1.054900050163269},{"timestamp":1742356920000,"open":1143.339,"high":1143.406,"low":1143.002,"close":1143.204,"volume":0.617900013923645},{"timestamp":1742356980000,"open":1143.07,"high":1143.271,"low":1142.901,"close":1143.002,"volume":0.32910001277923584},{"timestamp":1742357040000,"open":1143.035,"high":1143.203,"low":1142.933,"close":1143.001,"volume":0.15379999577999115},{"timestamp":1742357100000,"open":1142.799,"high":1143.002,"low":1142.699,"close":1142.901,"volume":0.44369998574256897},{"timestamp":1742357160000,"open":1142.8,"high":1142.901,"low":1142.598,"close":1142.8,"volume":0.6685000061988831},{"timestamp":1742357220000,"open":1142.867,"high":1142.867,"low":1142.766,"close":1142.766,"volume":0.11720000207424164},{"timestamp":1742357280000,"open":1142.834,"high":1142.834,"low":1142.194,"close":1142.396,"volume":0.4918000102043152},{"timestamp":1742357340000,"open":1142.262,"high":1142.766,"low":1142.262,"close":1142.666,"volume":0.801800012588501},{"timestamp":1742357400000,"open":1142.564,"high":1142.564,"low":1142.327,"close":1142.36,"volume":0.46369999647140503},{"timestamp":1742357460000,"open":1142.326,"high":1142.394,"low":1142.089,"close":1142.325,"volume":0.47440001368522644},{"timestamp":1742357520000,"open":1142.157,"high":1142.664,"low":1142.123,"close":1142.63,"volume":0.4984000027179718},{"timestamp":1742357580000,"open":1142.664,"high":1143.1,"low":1142.596,"close":1142.932,"volume":0.5655999779701233},{"timestamp":1742357640000,"open":1142.798,"high":1142.899,"low":1142.428,"close":1142.428,"volume":0.3434000015258789},{"timestamp":1742357700000,"open":1142.461,"high":1142.529,"low":1142.091,"close":1142.158,"volume":0.44850000739097595},{"timestamp":1742357760000,"open":1142.125,"high":1142.293,"low":1141.957,"close":1142.192,"volume":0.3878999948501587},{"timestamp":1742357820000,"open":1142.158,"high":1142.36,"low":1142.056,"close":1142.259,"volume":0.4569999873638153},{"timestamp":1742357880000,"open":1142.394,"high":1142.629,"low":1142.36,"close":1142.629,"volume":0.22220000624656677},{"timestamp":1742357940000,"open":1142.595,"high":1142.965,"low":1142.595,"close":1142.864,"volume":0.5049999952316284},{"timestamp":1742358000000,"open":1142.797,"high":1142.898,"low":1142.663,"close":1142.729,"volume":0.3434000015258789},{"timestamp":1742358060000,"open":1142.83,"high":1142.998,"low":1142.729,"close":1142.931,"volume":0.3285999894142151},{"timestamp":1742358120000,"open":1142.898,"high":1143.099,"low":1142.898,"close":1143.099,"volume":0.323199987411499},{"timestamp":1742358180000,"open":1143.065,"high":1143.133,"low":1142.83,"close":1142.898,"volume":0.28279998898506165},{"timestamp":1742358240000,"open":1142.864,"high":1142.866,"low":1142.561,"close":1142.832,"volume":0.3285999894142151},{"timestamp":1742358300000,"open":1142.9,"high":1142.9,"low":1142.799,"close":1142.9,"volume":0.1817999929189682},{"timestamp":1742358360000,"open":1142.934,"high":1143.102,"low":1142.765,"close":1143.068,"volume":0.3434000015258789},{"timestamp":1742358420000,"open":1143.034,"high":1143.034,"low":1142.563,"close":1142.664,"volume":0.24240000545978546},{"timestamp":1742358480000,"open":1142.563,"high":1142.597,"low":1142.227,"close":1142.227,"volume":0.3837999999523163},{"timestamp":1742358540000,"open":1142.361,"high":1142.429,"low":1142.294,"close":1142.328,"volume":0.20200000703334808},{"timestamp":1742358600000,"open":1142.395,"high":1142.565,"low":1142.328,"close":1142.531,"volume":0.22220000624656677},{"timestamp":1742358660000,"open":1142.463,"high":1142.531,"low":1142.463,"close":1142.497,"volume":0.19439999759197235},{"timestamp":1742358720000,"open":1142.531,"high":1142.633,"low":1142.329,"close":1142.565,"volume":0.45010000467300415},{"timestamp":1742358780000,"open":1142.464,"high":1142.566,"low":1142.431,"close":1142.532,"volume":0.26420000195503235},{"timestamp":1742358840000,"open":1142.498,"high":1142.531,"low":1141.992,"close":1142.127,"volume":0.22759999334812164},{"timestamp":1742358900000,"open":1142.16,"high":1142.43,"low":1142.06,"close":1142.429,"volume":0.490200012922287},{"timestamp":1742358960000,"open":1142.429,"high":1142.698,"low":1142.429,"close":1142.597,"volume":0.24240000545978546},{"timestamp":1742359020000,"open":1142.53,"high":1142.564,"low":1142.294,"close":1142.328,"volume":0.5911999940872192},{"timestamp":1742359080000,"open":1142.362,"high":1142.496,"low":1142.261,"close":1142.261,"volume":0.20200000703334808},{"timestamp":1742359140000,"open":1142.329,"high":1142.532,"low":1142.128,"close":1142.128,"volume":0.5655999779701233},{"timestamp":1742359200000,"open":1142.196,"high":1142.196,"low":1141.892,"close":1141.892,"volume":0.40400001406669617},{"timestamp":1742359260000,"open":1141.926,"high":1142.196,"low":1141.859,"close":1141.994,"volume":0.6868000030517578},{"timestamp":1742359320000,"open":1142.095,"high":1142.23,"low":1142.028,"close":1142.095,"volume":0.24240000545978546},{"timestamp":1742359380000,"open":1142.095,"high":1142.432,"low":1142.095,"close":1142.297,"volume":0.22630000114440918},{"timestamp":1742359440000,"open":1142.398,"high":1142.467,"low":1142.196,"close":1142.467,"volume":0.24240000545978546},{"timestamp":1742359500000,"open":1142.366,"high":1142.568,"low":1142.231,"close":1142.265,"volume":0.44440001249313354},{"timestamp":1742359560000,"open":1142.231,"high":1142.365,"low":1142.231,"close":1142.332,"volume":0.10100000351667404},{"timestamp":1742359620000,"open":1142.231,"high":1142.433,"low":1142.23,"close":1142.264,"volume":0.3635999858379364},{"timestamp":1742359680000,"open":1142.365,"high":1142.836,"low":1142.263,"close":1142.701,"volume":0.646399974822998},{"timestamp":1742359740000,"open":1142.701,"high":1142.735,"low":1142.465,"close":1142.599,"volume":0.42419999837875366},{"timestamp":1742359800000,"open":1142.667,"high":1142.936,"low":1142.566,"close":1142.834,"volume":0.323199987411499},{"timestamp":1742359860000,"open":1142.868,"high":1143.002,"low":1142.7,"close":1142.833,"volume":0.3635999858379364},{"timestamp":1742359920000,"open":1142.833,"high":1142.833,"low":1142.631,"close":1142.698,"volume":0.42419999837875366},{"timestamp":1742359980000,"open":1142.664,"high":1142.698,"low":1142.496,"close":1142.563,"volume":0.646399974822998},{"timestamp":1742360040000,"open":1142.631,"high":1142.9,"low":1142.631,"close":1142.9,"volume":0.08889999985694885},{"timestamp":1742360100000,"open":1142.867,"high":1142.867,"low":1142.396,"close":1142.463,"volume":0.5454000234603882},{"timestamp":1742360160000,"open":1142.631,"high":1142.9,"low":1142.428,"close":1142.428,"volume":0.8686000108718872},{"timestamp":1742360220000,"open":1142.564,"high":1142.901,"low":1142.564,"close":1142.867,"volume":0.8888000249862671},{"timestamp":1742360280000,"open":1142.901,"high":1143.203,"low":1142.732,"close":1143.101,"volume":0.7271999716758728},{"timestamp":1742360340000,"open":1143.033,"high":1143.201,"low":1142.865,"close":1142.998,"volume":0.9736999869346619},{"timestamp":1742360400000,"open":1142.93,"high":1143.503,"low":1142.897,"close":1143.436,"volume":0.9279999732971191},{"timestamp":1742360460000,"open":1143.335,"high":1143.806,"low":1143.335,"close":1143.567,"volume":1.0504000186920166},{"timestamp":1742360520000,"open":1143.567,"high":1143.669,"low":1143.365,"close":1143.669,"volume":0.8080000281333923},{"timestamp":1742360580000,"open":1143.602,"high":1143.804,"low":1143.602,"close":1143.669,"volume":0.646399974822998},{"timestamp":1742360640000,"open":1143.669,"high":1143.804,"low":1143.568,"close":1143.602,"volume":0.6060000061988831},{"timestamp":1742360700000,"open":1143.568,"high":1143.906,"low":1143.399,"close":1143.803,"volume":1.0099999904632568},{"timestamp":1742360760000,"open":1143.77,"high":1143.837,"low":1143.635,"close":1143.804,"volume":0.46459999680519104},{"timestamp":1742360820000,"open":1143.804,"high":1143.938,"low":1143.633,"close":1143.701,"volume":0.6665999889373779},{"timestamp":1742360880000,"open":1143.701,"high":1144.31,"low":1143.601,"close":1144.276,"volume":1.256500005722046},{"timestamp":1742360940000,"open":1144.175,"high":1144.613,"low":1144.041,"close":1144.512,"volume":0.7271999716758728},{"timestamp":1742361000000,"open":1144.344,"high":1144.646,"low":1144.31,"close":1144.578,"volume":0.20739999413490295},{"timestamp":1742361060000,"open":1144.612,"high":1145.114,"low":1144.578,"close":1145.047,"volume":0.6665999889373779},{"timestamp":1742361120000,"open":1145.013,"high":1145.382,"low":1144.978,"close":1145.213,"volume":1.292799949645996},{"timestamp":1742361180000,"open":1145.146,"high":1145.213,"low":1144.642,"close":1144.879,"volume":0.8515999913215637},{"timestamp":1742361240000,"open":1144.979,"high":1144.979,"low":1144.37,"close":1144.37,"volume":0.6061000227928162},{"timestamp":1742361300000,"open":1144.336,"high":1144.607,"low":1144.134,"close":1144.506,"volume":0.9453999996185303},{"timestamp":1742361360000,"open":1144.439,"high":1145.01,"low":1144.304,"close":1144.91,"volume":1.0706000328063965},{"timestamp":1742361420000,"open":1144.876,"high":1144.943,"low":1144.573,"close":1144.573,"volume":0.8525000214576721},{"timestamp":1742361480000,"open":1144.775,"high":1144.775,"low":1144.506,"close":1144.642,"volume":0.5655999779701233},{"timestamp":1742361540000,"open":1144.608,"high":1144.811,"low":1144.337,"close":1144.472,"volume":0.8525000214576721},{"timestamp":1742361600000,"open":1144.337,"high":1144.64,"low":1144.236,"close":1144.505,"volume":0.6789000034332275},{"timestamp":1742361660000,"open":1144.505,"high":1144.673,"low":1144.101,"close":1144.101,"volume":0.7675999999046326},{"timestamp":1742361720000,"open":1144.068,"high":1144.169,"low":1143.799,"close":1144.068,"volume":1.3457000255584717},{"timestamp":1742361780000,"open":1144.068,"high":1144.135,"low":1143.665,"close":1143.899,"volume":0.958899974822998},{"timestamp":1742361840000,"open":1143.934,"high":1144.37,"low":1143.934,"close":1144.27,"volume":0.8686000108718872},{"timestamp":1742361900000,"open":1144.202,"high":1144.37,"low":1143.999,"close":1144.067,"volume":0.8726999759674072},{"timestamp":1742361960000,"open":1144.101,"high":1144.403,"low":1144.033,"close":1144.304,"volume":1.0099999904632568},{"timestamp":1742362020000,"open":1144.169,"high":1144.573,"low":1144.169,"close":1144.539,"volume":0.5655999779701233},{"timestamp":1742362080000,"open":1144.505,"high":1144.574,"low":1144.203,"close":1144.372,"volume":1.5475000143051147},{"timestamp":1742362140000,"open":1144.305,"high":1144.506,"low":1144.204,"close":1144.237,"volume":0.8379999995231628},{"timestamp":1742362200000,"open":1144.237,"high":1144.674,"low":1143.666,"close":1144.339,"volume":2.4828999042510986},{"timestamp":1742362260000,"open":1144.406,"high":1144.742,"low":1144.237,"close":1144.406,"volume":1.6397000551223755},{"timestamp":1742362320000,"open":1144.439,"high":1144.608,"low":1144.104,"close":1144.508,"volume":1.128999948501587},{"timestamp":1742362380000,"open":1144.473,"high":1144.844,"low":1144.44,"close":1144.675,"volume":0.8686000108718872},{"timestamp":1742362440000,"open":1144.709,"high":1145.246,"low":1144.642,"close":1144.807,"volume":1.221500039100647},{"timestamp":1742362500000,"open":1144.841,"high":1145.344,"low":1144.706,"close":1144.907,"volume":2.4479000568389893},{"timestamp":1742362560000,"open":1144.705,"high":1145.208,"low":1144.335,"close":1144.973,"volume":2.090100049972534},{"timestamp":1742362620000,"open":1145.141,"high":1145.612,"low":1144.772,"close":1144.873,"volume":2.1791000366210938},{"timestamp":1742362680000,"open":1144.94,"high":1145.277,"low":1144.471,"close":1144.572,"volume":2.0288000106811523},{"timestamp":1742362740000,"open":1144.673,"high":1144.807,"low":1144.068,"close":1144.236,"volume":1.3179999589920044},{"timestamp":1742362800000,"open":1144.169,"high":1144.169,"low":1143.529,"close":1143.697,"volume":1.2451000213623047},{"timestamp":1742362860000,"open":1143.731,"high":1143.865,"low":1142.722,"close":1142.823,"volume":1.5190999507904053},{"timestamp":1742362920000,"open":1142.857,"high":1143.765,"low":1142.756,"close":1143.765,"volume":2.2453999519348145},{"timestamp":1742362980000,"open":1143.731,"high":1144,"low":1143.396,"close":1143.396,"volume":1.2969000339508057},{"timestamp":1742363040000,"open":1143.429,"high":1143.564,"low":1143.127,"close":1143.227,"volume":0.9431999921798706},{"timestamp":1742363100000,"open":1143.294,"high":1143.899,"low":1143.26,"close":1143.764,"volume":1.1344000101089478},{"timestamp":1742363160000,"open":1143.831,"high":1144.335,"low":1143.562,"close":1144.268,"volume":1.0814000368118286},{"timestamp":1742363220000,"open":1144.1,"high":1144.1,"low":1143.697,"close":1143.73,"volume":0.7675999999046326},{"timestamp":1742363280000,"open":1143.73,"high":1144.066,"low":1143.529,"close":1143.93,"volume":1.287600040435791},{"timestamp":1742363340000,"open":1143.964,"high":1144.334,"low":1143.796,"close":1144.334,"volume":1.3105000257492065},{"timestamp":1742363400000,"open":1144.267,"high":1144.705,"low":1144.2,"close":1144.504,"volume":0.9736999869346619},{"timestamp":1742363460000,"open":1144.537,"high":1144.638,"low":1143.931,"close":1144.199,"volume":1.1811000108718872},{"timestamp":1742363520000,"open":1144.233,"high":1144.571,"low":1144.065,"close":1144.571,"volume":0.7070000171661377},{"timestamp":1742363580000,"open":1144.605,"high":1144.806,"low":1144.201,"close":1144.335,"volume":1.4342000484466553},{"timestamp":1742363640000,"open":1144.369,"high":1145.044,"low":1144.302,"close":1144.841,"volume":1.6160000562667847},{"timestamp":1742363700000,"open":1144.876,"high":1145.413,"low":1144.435,"close":1144.571,"volume":2.7916998863220215},{"timestamp":1742363760000,"open":1144.604,"high":1145.075,"low":1144.537,"close":1144.84,"volume":2.100800037384033},{"timestamp":1742363820000,"open":1144.806,"high":1145.075,"low":1144.537,"close":1144.907,"volume":2.4038000106811523},{"timestamp":1742363880000,"open":1144.84,"high":1145.109,"low":1144.605,"close":1145.043,"volume":1.7453999519348145},{"timestamp":1742363940000,"open":1145.01,"high":1145.077,"low":1144.505,"close":1144.908,"volume":1.733199954032898},{"timestamp":1742364000000,"open":1144.841,"high":1145.009,"low":1143.765,"close":1144.068,"volume":1.7829999923706055},{"timestamp":1742364060000,"open":1144.102,"high":1144.337,"low":1143.866,"close":1143.899,"volume":1.2524000406265259},{"timestamp":1742364120000,"open":1143.967,"high":1144.068,"low":1143.631,"close":1143.731,"volume":0.8483999967575073},{"timestamp":1742364180000,"open":1143.663,"high":1143.865,"low":1143.126,"close":1143.596,"volume":1.055799961090088},{"timestamp":1742364240000,"open":1143.697,"high":1143.9,"low":1143.395,"close":1143.531,"volume":1.621399998664856},{"timestamp":1742364300000,"open":1143.464,"high":1144.001,"low":1143.262,"close":1143.799,"volume":1.8381999731063843},{"timestamp":1742364360000,"open":1143.833,"high":1143.935,"low":1143.665,"close":1143.8,"volume":0.8888000249862671},{"timestamp":1742364420000,"open":1143.901,"high":1144.337,"low":1143.665,"close":1144.202,"volume":0.9696000218391418},{"timestamp":1742364480000,"open":1144.169,"high":1144.169,"low":1143.665,"close":1143.699,"volume":0.8080000281333923},{"timestamp":1742364540000,"open":1143.766,"high":1143.833,"low":1143.463,"close":1143.665,"volume":0.8525000214576721},{"timestamp":1742364600000,"open":1143.531,"high":1143.665,"low":1142.892,"close":1143.329,"volume":1.2524000406265259},{"timestamp":1742364660000,"open":1143.262,"high":1143.262,"low":1142.522,"close":1142.791,"volume":1.086899995803833},{"timestamp":1742364720000,"open":1142.825,"high":1142.858,"low":1142.187,"close":1142.288,"volume":1.8208999633789062},{"timestamp":1742364780000,"open":1142.389,"high":1142.626,"low":1141.953,"close":1142.458,"volume":1.868499994277954},{"timestamp":1742364840000,"open":1142.39,"high":1142.995,"low":1142.39,"close":1142.928,"volume":1.7107000350952148},{"timestamp":1742364900000,"open":1142.861,"high":1143.499,"low":1142.525,"close":1143.399,"volume":1.3238999843597412},{"timestamp":1742364960000,"open":1143.499,"high":1143.533,"low":1142.659,"close":1142.793,"volume":1.1115000247955322},{"timestamp":1742365020000,"open":1142.76,"high":1142.793,"low":1142.121,"close":1142.423,"volume":1.1837999820709229},{"timestamp":1742365080000,"open":1142.524,"high":1142.623,"low":1142.153,"close":1142.623,"volume":1.0119999647140503},{"timestamp":1742365140000,"open":1142.556,"high":1142.691,"low":1142.221,"close":1142.322,"volume":1.2381999492645264},{"timestamp":1742365200000,"open":1142.221,"high":1142.725,"low":1141.079,"close":1141.314,"volume":2.174099922180176},{"timestamp":1742365260000,"open":1141.247,"high":1141.886,"low":1141.146,"close":1141.751,"volume":2.024399995803833},{"timestamp":1742365320000,"open":1141.751,"high":1143.129,"low":1141.583,"close":1142.826,"volume":1.4815000295639038},{"timestamp":1742365380000,"open":1142.927,"high":1142.995,"low":1142.457,"close":1142.625,"volume":1.329200029373169},{"timestamp":1742365440000,"open":1142.659,"high":1142.76,"low":1142.155,"close":1142.356,"volume":1.426200032234192},{"timestamp":1742365500000,"open":1142.357,"high":1142.491,"low":1142.155,"close":1142.254,"volume":1.2577999830245972},{"timestamp":1742365560000,"open":1142.322,"high":1142.524,"low":1142.119,"close":1142.489,"volume":0.9146000146865845},{"timestamp":1742365620000,"open":1142.422,"high":1142.724,"low":1142.286,"close":1142.321,"volume":0.9143999814987183},{"timestamp":1742365680000,"open":1142.287,"high":1142.322,"low":1141.951,"close":1142.187,"volume":1.271399974822998},{"timestamp":1742365740000,"open":1142.187,"high":1142.994,"low":1142.053,"close":1142.859,"volume":1.034500002861023},{"timestamp":1742365800000,"open":1142.926,"high":1142.994,"low":1141.953,"close":1142.424,"volume":2.027100086212158},{"timestamp":1742365860000,"open":1142.424,"high":1142.526,"low":1142.121,"close":1142.222,"volume":1.1109999418258667},{"timestamp":1742365920000,"open":1142.155,"high":1142.626,"low":1142.122,"close":1142.594,"volume":1.7008999586105347},{"timestamp":1742365980000,"open":1142.594,"high":1142.795,"low":1142.358,"close":1142.694,"volume":1.3978999853134155},{"timestamp":1742366040000,"open":1142.727,"high":1143.199,"low":1142.559,"close":1142.964,"volume":1.292799949645996},{"timestamp":1742366100000,"open":1142.997,"high":1143.569,"low":1142.93,"close":1143.502,"volume":1.4140000343322754},{"timestamp":1742366160000,"open":1143.535,"high":1143.772,"low":1143.434,"close":1143.738,"volume":1.575600028038025},{"timestamp":1742366220000,"open":1143.671,"high":1143.671,"low":1142.864,"close":1142.864,"volume":1.5613000392913818},{"timestamp":1742366280000,"open":1142.83,"high":1143.102,"low":1142.662,"close":1143.068,"volume":1.36080002784729},{"timestamp":1742366340000,"open":1143.068,"high":1143.405,"low":1143,"close":1143.338,"volume":1.6030999422073364},{"timestamp":1742366400000,"open":1143.304,"high":1143.473,"low":1143.069,"close":1143.103,"volume":1.3954999446868896},{"timestamp":1742366460000,"open":1142.901,"high":1143.07,"low":1142.599,"close":1142.834,"volume":1.2860000133514404},{"timestamp":1742366520000,"open":1142.969,"high":1143.271,"low":1142.867,"close":1143.17,"volume":1.2415000200271606},{"timestamp":1742366580000,"open":1143.17,"high":1143.743,"low":1143.137,"close":1143.709,"volume":1.0769000053405762},{"timestamp":1742366640000,"open":1143.709,"high":1144.111,"low":1143.709,"close":1143.875,"volume":1.1885000467300415},{"timestamp":1742366700000,"open":1143.909,"high":1144.412,"low":1143.909,"close":1144.345,"volume":2.124500036239624},{"timestamp":1742366760000,"open":1144.345,"high":1144.345,"low":1143.671,"close":1143.838,"volume":1.8640999794006348},{"timestamp":1742366820000,"open":1143.939,"high":1144.174,"low":1143.4,"close":1143.4,"volume":1.902899980545044},{"timestamp":1742366880000,"open":1143.434,"high":1143.434,"low":1142.762,"close":1143.266,"volume":1.3871999979019165},{"timestamp":1742366940000,"open":1143.064,"high":1143.3,"low":1142.996,"close":1143.063,"volume":1.5824999809265137},{"timestamp":1742367000000,"open":1143.063,"high":1143.231,"low":1142.996,"close":1143.198,"volume":1.200600028038025},{"timestamp":1742367060000,"open":1143.231,"high":1143.603,"low":1143.164,"close":1143.434,"volume":1.4377000331878662},{"timestamp":1742367120000,"open":1143.502,"high":1143.638,"low":1143.031,"close":1143.098,"volume":1.2285000085830688},{"timestamp":1742367180000,"open":1143.031,"high":1143.333,"low":1143.029,"close":1143.198,"volume":1.4020999670028687},{"timestamp":1742367240000,"open":1143.164,"high":1143.365,"low":1142.962,"close":1143.264,"volume":1.4708000421524048},{"timestamp":1742367300000,"open":1143.231,"high":1143.231,"low":1142.66,"close":1142.932,"volume":1.6722999811172485},{"timestamp":1742367360000,"open":1142.864,"high":1142.999,"low":1142.494,"close":1142.965,"volume":1.3905999660491943},{"timestamp":1742367420000,"open":1142.965,"high":1143.001,"low":1142.563,"close":1142.664,"volume":1.7132999897003174},{"timestamp":1742367480000,"open":1142.697,"high":1142.733,"low":1142.361,"close":1142.632,"volume":1.2800999879837036},{"timestamp":1742367540000,"open":1142.565,"high":1142.599,"low":1142.026,"close":1142.261,"volume":2.0657999515533447},{"timestamp":1742367600000,"open":1142.261,"high":1142.429,"low":1141.822,"close":1141.923,"volume":1.979599952697754},{"timestamp":1742367660000,"open":1141.957,"high":1142.226,"low":1141.788,"close":1141.855,"volume":1.468000054359436},{"timestamp":1742367720000,"open":1141.889,"high":1141.99,"low":1141.519,"close":1141.654,"volume":1.5894999504089355},{"timestamp":1742367780000,"open":1141.62,"high":1142.024,"low":1141.351,"close":1141.451,"volume":1.6205999851226807},{"timestamp":1742367840000,"open":1141.418,"high":1141.586,"low":1141.014,"close":1141.182,"volume":1.1729999780654907},{"timestamp":1742367900000,"open":1141.148,"high":1141.283,"low":1141.013,"close":1141.283,"volume":0.7688000202178955},{"timestamp":1742367960000,"open":1141.014,"high":1141.081,"low":1140.442,"close":1140.745,"volume":1.3710999488830566},{"timestamp":1742368020000,"open":1140.846,"high":1141.385,"low":1140.544,"close":1141.015,"volume":1.3776999711990356},{"timestamp":1742368080000,"open":1141.049,"high":1141.385,"low":1141.015,"close":1141.284,"volume":1.2201999425888062},{"timestamp":1742368140000,"open":1141.25,"high":1141.486,"low":1141.149,"close":1141.285,"volume":1.1715999841690063},{"timestamp":1742368200000,"open":1141.353,"high":1142.867,"low":1141.117,"close":1142.598,"volume":1.4301999807357788},{"timestamp":1742368260000,"open":1142.53,"high":1142.531,"low":1142.126,"close":1142.16,"volume":0.6801000237464905},{"timestamp":1742368320000,"open":1142.261,"high":1142.497,"low":1142.126,"close":1142.362,"volume":0.6424000263214111},{"timestamp":1742368380000,"open":1142.228,"high":1142.599,"low":1141.792,"close":1141.826,"volume":1.2079999446868896},{"timestamp":1742368440000,"open":1141.759,"high":1141.927,"low":1141.456,"close":1141.625,"volume":1.312999963760376},{"timestamp":1742368500000,"open":1141.693,"high":1141.894,"low":1141.255,"close":1141.289,"volume":1.3331999778747559},{"timestamp":1742368560000,"open":1141.255,"high":1142.064,"low":1141.255,"close":1141.862,"volume":0.989799976348877},{"timestamp":1742368620000,"open":1141.963,"high":1141.997,"low":1141.593,"close":1141.627,"volume":0.7473999857902527},{"timestamp":1742368680000,"open":1141.694,"high":1142.301,"low":1141.66,"close":1142.133,"volume":0.953499972820282},{"timestamp":1742368740000,"open":1141.998,"high":1142.133,"low":1141.595,"close":1141.662,"volume":1.0706000328063965},{"timestamp":1742368800000,"open":1141.628,"high":1141.964,"low":1141.358,"close":1141.459,"volume":1.378999948501587},{"timestamp":1742368860000,"open":1141.526,"high":1141.828,"low":1141.256,"close":1141.76,"volume":1.4543999433517456},{"timestamp":1742368920000,"open":1141.828,"high":1141.896,"low":1141.122,"close":1141.291,"volume":0.989799976348877},{"timestamp":1742368980000,"open":1141.19,"high":1141.661,"low":1141.089,"close":1141.593,"volume":1.1353000402450562},{"timestamp":1742369040000,"open":1141.627,"high":1141.627,"low":1141.256,"close":1141.423,"volume":0.5091000199317932},{"timestamp":1742369100000,"open":1141.356,"high":1142.298,"low":1141.289,"close":1142.231,"volume":0.949400007724762},{"timestamp":1742369160000,"open":1142.466,"high":1142.701,"low":1142.162,"close":1142.634,"volume":1.179800033569336},{"timestamp":1742369220000,"open":1142.6,"high":1142.7,"low":1142.497,"close":1142.7,"volume":0.3837999999523163},{"timestamp":1742369280000,"open":1142.767,"high":1143.002,"low":1142.632,"close":1142.632,"volume":1.3736000061035156},{"timestamp":1742369340000,"open":1142.7,"high":1142.901,"low":1142.295,"close":1142.396,"volume":1.0504000186920166},{"timestamp":1742369400000,"open":1142.362,"high":1142.766,"low":1142.159,"close":1142.159,"volume":1.5369999408721924},{"timestamp":1742369460000,"open":1142.057,"high":1142.393,"low":1142.057,"close":1142.158,"volume":1.0437999963760376},{"timestamp":1742369520000,"open":1142.259,"high":1143.268,"low":1142.259,"close":1143.133,"volume":1.0627000331878662},{"timestamp":1742369580000,"open":1143.066,"high":1143.133,"low":1142.595,"close":1142.999,"volume":0.7757999897003174},{"timestamp":1742369640000,"open":1142.999,"high":1143.1,"low":1141.823,"close":1142.025,"volume":1.4394999742507935},{"timestamp":1742369700000,"open":1141.991,"high":1142.295,"low":1141.891,"close":1142.228,"volume":0.9258000254631042},{"timestamp":1742369760000,"open":1142.228,"high":1142.363,"low":1141.623,"close":1141.623,"volume":0.9498000144958496},{"timestamp":1742369820000,"open":1141.455,"high":1141.928,"low":1141.223,"close":1141.39,"volume":1.934499979019165},{"timestamp":1742369880000,"open":1141.289,"high":1141.491,"low":1141.053,"close":1141.188,"volume":1.3530999422073364},{"timestamp":1742369940000,"open":1141.256,"high":1141.289,"low":1140.415,"close":1140.65,"volume":1.6920000314712524},{"timestamp":1742370000000,"open":1140.616,"high":1140.987,"low":1140.515,"close":1140.817,"volume":1.3122999668121338},{"timestamp":1742370060000,"open":1140.649,"high":1140.817,"low":1140.48,"close":1140.581,"volume":1.4707000255584717},{"timestamp":1742370120000,"open":1140.547,"high":1140.885,"low":1140.176,"close":1140.817,"volume":0.9132999777793884},{"timestamp":1742370180000,"open":1140.851,"high":1141.055,"low":1140.179,"close":1140.853,"volume":0.7764000296592712},{"timestamp":1742370240000,"open":1140.752,"high":1140.853,"low":1140.146,"close":1140.819,"volume":1.1024999618530273},{"timestamp":1742370300000,"open":1140.483,"high":1140.617,"low":1139.843,"close":1139.91,"volume":1.4500999450683594},{"timestamp":1742370360000,"open":1139.978,"high":1140.348,"low":1139.91,"close":1140.18,"volume":1.2943999767303467},{"timestamp":1742370420000,"open":1140.18,"high":1140.247,"low":1139.103,"close":1139.742,"volume":1.3557000160217285},{"timestamp":1742370480000,"open":1139.81,"high":1140.112,"low":1139.372,"close":1139.943,"volume":2.476599931716919},{"timestamp":1742370540000,"open":1139.977,"high":1140.111,"low":1139.404,"close":1139.505,"volume":2.0199999809265137},{"timestamp":1742370600000,"open":1139.505,"high":1139.639,"low":1138.866,"close":1139.067,"volume":1.5958000421524048},{"timestamp":1742370660000,"open":1139.101,"high":1139.101,"low":1138.865,"close":1139,"volume":1.3736000061035156},{"timestamp":1742370720000,"open":1138.899,"high":1139.739,"low":1138.899,"close":1139.639,"volume":1.575600028038025},{"timestamp":1742370780000,"open":1139.672,"high":1139.706,"low":1138.898,"close":1139.202,"volume":1.6563999652862549},{"timestamp":1742370840000,"open":1139.236,"high":1139.437,"low":1139.034,"close":1139.303,"volume":1.0504000186920166},{"timestamp":1742370900000,"open":1139.404,"high":1139.571,"low":1139.133,"close":1139.168,"volume":1.0324000120162964},{"timestamp":1742370960000,"open":1139.235,"high":1139.336,"low":1138.764,"close":1139.134,"volume":1.7312999963760376},{"timestamp":1742371020000,"open":1139.101,"high":1139.371,"low":1138.764,"close":1139.068,"volume":2.0097999572753906},{"timestamp":1742371080000,"open":1139.136,"high":1139.338,"low":1138.059,"close":1138.564,"volume":1.4384000301361084},{"timestamp":1742371140000,"open":1138.329,"high":1138.564,"low":1137.824,"close":1138.059,"volume":1.4570000171661377},{"timestamp":1742371200000,"open":1137.992,"high":1138.9,"low":1137.454,"close":1138.799,"volume":2.89490008354187},{"timestamp":1742371260000,"open":1139.001,"high":1139.405,"low":1138.394,"close":1138.529,"volume":2.447999954223633},{"timestamp":1742371320000,"open":1138.395,"high":1139.168,"low":1138.058,"close":1138.596,"volume":2.065200090408325},{"timestamp":1742371380000,"open":1138.63,"high":1139.673,"low":1138.529,"close":1139.605,"volume":1.481600046157837},{"timestamp":1742371440000,"open":1139.639,"high":1139.639,"low":1138.359,"close":1138.696,"volume":2.416450023651123},{"timestamp":1742371500000,"open":1138.393,"high":1138.831,"low":1138.124,"close":1138.629,"volume":1.7624499797821045},{"timestamp":1742371560000,"open":1138.595,"high":1138.999,"low":1138.024,"close":1138.058,"volume":1.660949945449829},{"timestamp":1742371620000,"open":1138.125,"high":1138.63,"low":1137.957,"close":1138.259,"volume":0.7145000100135803},{"timestamp":1742371680000,"open":1138.158,"high":1138.428,"low":1137.587,"close":1137.789,"volume":1.023900032043457},{"timestamp":1742371740000,"open":1137.957,"high":1138.159,"low":1137.251,"close":1137.385,"volume":1.1247999668121338},{"timestamp":1742371800000,"open":1137.284,"high":1137.453,"low":1136.174,"close":1136.309,"volume":0.5755000114440918},{"timestamp":1742371860000,"open":1136.309,"high":1137.285,"low":1136.275,"close":1136.915,"volume":0.8784999847412109},{"timestamp":1742371920000,"open":1137.016,"high":1137.117,"low":1136.612,"close":1137.015,"volume":1.1741000413894653},{"timestamp":1742371980000,"open":1136.948,"high":1136.948,"low":1136.578,"close":1136.948,"volume":0.8722000122070312},{"timestamp":1742372040000,"open":1136.982,"high":1137.251,"low":1136.713,"close":1136.881,"volume":1.1217999458312988},{"timestamp":1742372100000,"open":1136.847,"high":1137.217,"low":1136.544,"close":1136.712,"volume":1.2826999425888062},{"timestamp":1742372160000,"open":1136.645,"high":1137.083,"low":1136.544,"close":1136.814,"volume":0.86080002784729},{"timestamp":1742372220000,"open":1136.814,"high":1137.486,"low":1136.612,"close":1137.453,"volume":0.8220000267028809},{"timestamp":1742372280000,"open":1137.251,"high":1137.789,"low":1136.982,"close":1137.082,"volume":1.028499960899353},{"timestamp":1742372340000,"open":1137.251,"high":1137.486,"low":1137.049,"close":1137.385,"volume":1.7431000471115112},{"timestamp":1742372400000,"open":1137.183,"high":1137.789,"low":1137.015,"close":1137.217,"volume":1.4321999549865723},{"timestamp":1742372460000,"open":1137.217,"high":1137.352,"low":1137.115,"close":1137.149,"volume":1.5228999853134155},{"timestamp":1742372520000,"open":1137.081,"high":1137.418,"low":1137.014,"close":1137.351,"volume":1.528499960899353},{"timestamp":1742372580000,"open":1137.317,"high":1138.426,"low":1137.317,"close":1138.191,"volume":2.051100015640259},{"timestamp":1742372640000,"open":1138.157,"high":1138.157,"low":1137.653,"close":1137.788,"volume":1.4658000469207764},{"timestamp":1742372700000,"open":1137.755,"high":1138.057,"low":1137.586,"close":1137.788,"volume":1.3961000442504883},{"timestamp":1742372760000,"open":1137.754,"high":1137.821,"low":1137.349,"close":1137.485,"volume":1.638800024986267},{"timestamp":1742372820000,"open":1137.451,"high":1137.619,"low":1137.18,"close":1137.281,"volume":1.9726999998092651},{"timestamp":1742372880000,"open":1137.247,"high":1137.92,"low":1137.18,"close":1137.886,"volume":0.8770999908447266},{"timestamp":1742372940000,"open":1137.786,"high":1137.853,"low":1136.979,"close":1137.181,"volume":1.017199993133545},{"timestamp":1742373000000,"open":1137.147,"high":1137.281,"low":1136.542,"close":1136.844,"volume":0.7990999817848206},{"timestamp":1742373060000,"open":1136.844,"high":1137.113,"low":1136.675,"close":1136.945,"volume":0.29679998755455017},{"timestamp":1742373120000,"open":1136.911,"high":1137.113,"low":1136.709,"close":1136.911,"volume":0.3440000116825104},{"timestamp":1742373180000,"open":1136.877,"high":1137.147,"low":1136.239,"close":1136.272,"volume":0.4325000047683716},{"timestamp":1742373240000,"open":1136.44,"high":1136.44,"low":1136.239,"close":1136.34,"volume":0.5406000018119812},{"timestamp":1742373300000,"open":1136.44,"high":1136.44,"low":1135.734,"close":1135.868,"volume":0.569599986076355},{"timestamp":1742373360000,"open":1135.868,"high":1135.969,"low":1135.162,"close":1135.263,"volume":0.8422999978065491},{"timestamp":1742373420000,"open":1135.095,"high":1135.431,"low":1134.758,"close":1134.758,"volume":0.5562999844551086},{"timestamp":1742373480000,"open":1134.691,"high":1134.825,"low":1132.573,"close":1132.573,"volume":1.0224000215530396},{"timestamp":1742373540000,"open":1132.54,"high":1133.011,"low":1131.935,"close":1133.011,"volume":1.4951000213623047},{"timestamp":1742373600000,"open":1133.011,"high":1133.414,"low":1132.809,"close":1132.809,"volume":0.7764000296592712},{"timestamp":1742373660000,"open":1132.809,"high":1132.843,"low":1132.069,"close":1132.069,"volume":1.3071999549865723},{"timestamp":1742373720000,"open":1132.036,"high":1132.305,"low":1131.733,"close":1131.935,"volume":0.4844000041484833},{"timestamp":1742373780000,"open":1131.868,"high":1132.204,"low":1130.96,"close":1130.993,"volume":0.5519999861717224},{"timestamp":1742373840000,"open":1131.027,"high":1132.002,"low":1130.893,"close":1131.901,"volume":0.7210999727249146},{"timestamp":1742373900000,"open":1131.834,"high":1132.237,"low":1131.834,"close":1132.069,"volume":0.7300999760627747},{"timestamp":1742373960000,"open":1132.069,"high":1133.818,"low":1132.036,"close":1133.347,"volume":1.086400032043457},{"timestamp":1742374020000,"open":1133.516,"high":1133.684,"low":1133.045,"close":1133.213,"volume":0.32659998536109924},{"timestamp":1742374080000,"open":1133.079,"high":1133.314,"low":1132.574,"close":1132.742,"volume":0.5479000210762024},{"timestamp":1742374140000,"open":1132.372,"high":1132.843,"low":1132.339,"close":1132.54,"volume":0.4999000132083893},{"timestamp":1742374200000,"open":1132.675,"high":1132.843,"low":1131.935,"close":1132.439,"volume":0.5634999871253967},{"timestamp":1742374260000,"open":1132.507,"high":1132.608,"low":1132.002,"close":1132.238,"volume":0.7554000020027161},{"timestamp":1742374320000,"open":1132.103,"high":1132.574,"low":1131.834,"close":1132.103,"volume":0.4117000102996826},{"timestamp":1742374380000,"open":1131.935,"high":1132.54,"low":1131.834,"close":1132.54,"volume":0.6840999722480774},{"timestamp":1742374440000,"open":1132.204,"high":1133.347,"low":1132.204,"close":1132.809,"volume":1.3212000131607056},{"timestamp":1742374500000,"open":1132.944,"high":1133.919,"low":1132.742,"close":1133.885,"volume":1.30239999294281},{"timestamp":1742374560000,"open":1133.852,"high":1133.919,"low":1133.112,"close":1133.347,"volume":1.2590999603271484},{"timestamp":1742374620000,"open":1133.314,"high":1133.482,"low":1132.809,"close":1133.448,"volume":1.3043999671936035},{"timestamp":1742374680000,"open":1133.549,"high":1133.751,"low":1133.045,"close":1133.381,"volume":1.4958000183105469},{"timestamp":1742374740000,"open":1133.415,"high":1133.549,"low":1132.372,"close":1132.406,"volume":2.67930006980896},{"timestamp":1742374800000,"open":1132.608,"high":1133.516,"low":1132.002,"close":1133.079,"volume":3.1275999546051025},{"timestamp":1742374860000,"open":1133.482,"high":1133.718,"low":1133.011,"close":1133.079,"volume":1.8136999607086182},{"timestamp":1742374920000,"open":1133.18,"high":1134.223,"low":1133.045,"close":1134.054,"volume":1.7218999862670898},{"timestamp":1742374980000,"open":1134.021,"high":1134.862,"low":1133.684,"close":1134.525,"volume":1.5808000564575195},{"timestamp":1742375040000,"open":1134.223,"high":1134.761,"low":1133.415,"close":1133.752,"volume":2.2262001037597656},{"timestamp":1742375100000,"open":1133.449,"high":1133.852,"low":1133.045,"close":1133.684,"volume":1.9342999458312988},{"timestamp":1742375160000,"open":1133.651,"high":1134.694,"low":1133.651,"close":1134.458,"volume":1.557800054550171},{"timestamp":1742375220000,"open":1134.391,"high":1135.434,"low":1134.256,"close":1134.996,"volume":1.217900037765503},{"timestamp":1742375280000,"open":1134.895,"high":1135.534,"low":1134.76,"close":1135.063,"volume":1.5288000106811523},{"timestamp":1742375340000,"open":1134.996,"high":1135.265,"low":1134.054,"close":1134.189,"volume":0.8921999931335449},{"timestamp":1742375400000,"open":1134.256,"high":1134.357,"low":1133.213,"close":1133.381,"volume":0.3953999876976013},{"timestamp":1742375460000,"open":1133.348,"high":1133.785,"low":1132.877,"close":1132.944,"volume":0.7962999939918518},{"timestamp":1742375520000,"open":1132.944,"high":1132.944,"low":1132.406,"close":1132.507,"volume":1.3092999458312988},{"timestamp":1742375580000,"open":1132.507,"high":1132.641,"low":1132.272,"close":1132.305,"volume":0.917900025844574},{"timestamp":1742375640000,"open":1132.002,"high":1132.137,"low":1131.296,"close":1131.296,"volume":0.7497000098228455},{"timestamp":1742375700000,"open":1131.431,"high":1131.565,"low":1130.926,"close":1131.061,"volume":0.8596000075340271},{"timestamp":1742375760000,"open":1131.162,"high":1131.33,"low":1130.22,"close":1130.893,"volume":0.8939999938011169},{"timestamp":1742375820000,"open":1130.859,"high":1131.801,"low":1130.556,"close":1131.464,"volume":1.7107000350952148},{"timestamp":1742375880000,"open":1131.061,"high":1131.498,"low":1130.455,"close":1131.061,"volume":1.2369999885559082},{"timestamp":1742375940000,"open":1130.623,"high":1132.272,"low":1130.623,"close":1132.204,"volume":1.7898999452590942},{"timestamp":1742376000000,"open":1131.599,"high":1132.743,"low":1131.498,"close":1132.675,"volume":1.8946000337600708},{"timestamp":1742376060000,"open":1132.642,"high":1132.642,"low":1131.363,"close":1131.363,"volume":1.2138999700546265},{"timestamp":1742376120000,"open":1131.733,"high":1132.036,"low":1131.363,"close":1131.902,"volume":0.7062000036239624},{"timestamp":1742376180000,"open":1131.7,"high":1132.272,"low":1131.363,"close":1131.666,"volume":1.2120000123977661},{"timestamp":1742376240000,"open":1131.565,"high":1132.642,"low":1131.565,"close":1132.473,"volume":1.5771000385284424},{"timestamp":1742376300000,"open":1131.902,"high":1132.709,"low":1131.868,"close":1132.171,"volume":4.585100173950195},{"timestamp":1742376360000,"open":1132.507,"high":1132.507,"low":1131.868,"close":1131.969,"volume":2.4964001178741455},{"timestamp":1742376420000,"open":1132.137,"high":1132.171,"low":1131.229,"close":1131.397,"volume":2.6461000442504883},{"timestamp":1742376480000,"open":1131.263,"high":1131.632,"low":1130.96,"close":1131.027,"volume":1.25},{"timestamp":1742376540000,"open":1131.027,"high":1131.33,"low":1130.59,"close":1130.926,"volume":1.0816999673843384},{"timestamp":1742376600000,"open":1130.96,"high":1131.195,"low":1130.321,"close":1130.691,"volume":1.2735999822616577},{"timestamp":1742376660000,"open":1130.354,"high":1130.691,"low":1129.85,"close":1130.22,"volume":0.9829000234603882},{"timestamp":1742376720000,"open":1130.254,"high":1130.388,"low":1129.581,"close":1129.917,"volume":0.8501999974250793},{"timestamp":1742376780000,"open":1129.816,"high":1129.884,"low":1129.514,"close":1129.581,"volume":0.6891999840736389},{"timestamp":1742376840000,"open":1129.581,"high":1129.615,"low":1129.177,"close":1129.245,"volume":0.2705000042915344},{"timestamp":1742376900000,"open":1129.11,"high":1129.11,"low":1128.438,"close":1128.841,"volume":0.5146999955177307},{"timestamp":1742376960000,"open":1128.841,"high":1130.085,"low":1128.841,"close":1130.085,"volume":0.2312999963760376},{"timestamp":1742377020000,"open":1130.119,"high":1130.422,"low":1129.85,"close":1129.85,"volume":0.3321000039577484},{"timestamp":1742377080000,"open":1130.422,"high":1130.624,"low":1129.783,"close":1130.624,"volume":0.6460000276565552},{"timestamp":1742377140000,"open":1130.624,"high":1131.162,"low":1130.624,"close":1130.993,"volume":0.4348999857902527},{"timestamp":1742377200000,"open":1130.96,"high":1131.229,"low":1130.926,"close":1131.195,"volume":0.5188000202178955},{"timestamp":1742377260000,"open":1131.33,"high":1131.397,"low":1130.792,"close":1130.893,"volume":0.5565000176429749},{"timestamp":1742377320000,"open":1131.094,"high":1131.531,"low":1131.027,"close":1131.027,"volume":0.45730000734329224},{"timestamp":1742377380000,"open":1131.094,"high":1131.666,"low":1131.027,"close":1131.464,"volume":0.5250999927520752},{"timestamp":1742377440000,"open":1131.363,"high":1131.935,"low":1131.128,"close":1131.599,"volume":0.5199999809265137},{"timestamp":1742377500000,"open":1131.33,"high":1131.599,"low":1131.027,"close":1131.061,"volume":0.7544999718666077},{"timestamp":1742377560000,"open":1131.464,"high":1132.002,"low":1130.993,"close":1131.767,"volume":0.7402999997138977},{"timestamp":1742377620000,"open":1131.733,"high":1132.103,"low":1131.33,"close":1132.07,"volume":0.20059999823570251},{"timestamp":1742377680000,"open":1132.103,"high":1132.171,"low":1131.498,"close":1132.137,"volume":0.9265999794006348},{"timestamp":1742377740000,"open":1132.171,"high":1132.507,"low":1131.7,"close":1132.272,"volume":1.3021999597549438},{"timestamp":1742377800000,"open":1132.44,"high":1132.44,"low":1132.002,"close":1132.036,"volume":0.5770000219345093},{"timestamp":1742377860000,"open":1132.204,"high":1132.406,"low":1131.834,"close":1132.406,"volume":1.9595999717712402},{"timestamp":1742377920000,"open":1132.339,"high":1132.776,"low":1131.901,"close":1132.776,"volume":0.4316999912261963},{"timestamp":1742377980000,"open":1132.271,"high":1132.608,"low":1132.238,"close":1132.608,"volume":0.5011000037193298},{"timestamp":1742378040000,"open":1132.641,"high":1132.641,"low":1131.969,"close":1131.969,"volume":0.714900016784668},{"timestamp":1742378100000,"open":1132.036,"high":1132.642,"low":1132.036,"close":1132.473,"volume":0.8720999956130981},{"timestamp":1742378160000,"open":1132.305,"high":1132.709,"low":1131.935,"close":1132.406,"volume":0.5478000044822693},{"timestamp":1742378220000,"open":1132.339,"high":1133.011,"low":1132.339,"close":1132.978,"volume":0.396699994802475},{"timestamp":1742378280000,"open":1132.944,"high":1133.247,"low":1132.742,"close":1133.247,"volume":0.17010000348091125},{"timestamp":1742378340000,"open":1133.112,"high":1133.146,"low":1132.776,"close":1132.81,"volume":0.5996999740600586},{"timestamp":1742378400000,"open":1132.81,"high":1133.113,"low":1132.675,"close":1132.709,"volume":0.20080000162124634},{"timestamp":1742378460000,"open":1132.709,"high":1132.776,"low":1132.305,"close":1132.406,"volume":0.2549999952316284},{"timestamp":1742378520000,"open":1132.305,"high":1132.473,"low":1132.204,"close":1132.372,"volume":0.4885999858379364},{"timestamp":1742378580000,"open":1132.406,"high":1132.608,"low":1132.036,"close":1132.17,"volume":0.5663999915122986},{"timestamp":1742378640000,"open":1131.969,"high":1132.339,"low":1131.901,"close":1132.238,"volume":0.4555000066757202},{"timestamp":1742378700000,"open":1132.171,"high":1132.743,"low":1131.868,"close":1132.204,"volume":0.5080000162124634},{"timestamp":1742378760000,"open":1132.07,"high":1132.373,"low":1132.036,"close":1132.238,"volume":0.36250001192092896},{"timestamp":1742378820000,"open":1132.204,"high":1132.373,"low":1132.036,"close":1132.238,"volume":0.21799999475479126},{"timestamp":1742378880000,"open":1132.238,"high":1132.642,"low":1132.171,"close":1132.642,"volume":0.21400000154972076},{"timestamp":1742378940000,"open":1132.574,"high":1132.642,"low":1132.137,"close":1132.238,"volume":0.3190000057220459},{"timestamp":1742379000000,"open":1132.137,"high":1132.776,"low":1132.137,"close":1132.608,"volume":0.22769999504089355},{"timestamp":1742379060000,"open":1132.776,"high":1132.944,"low":1132.541,"close":1132.575,"volume":0.4578000009059906},{"timestamp":1742379120000,"open":1132.575,"high":1132.608,"low":1131.834,"close":1132.204,"volume":0.4708000123500824},{"timestamp":1742379180000,"open":1132.272,"high":1132.507,"low":1132.238,"close":1132.507,"volume":0.26649999618530273},{"timestamp":1742379240000,"open":1132.339,"high":1132.844,"low":1132.339,"close":1132.709,"volume":0.29989999532699585},{"timestamp":1742379300000,"open":1132.709,"high":1132.844,"low":1132.675,"close":1132.776,"volume":0.3671000003814697},{"timestamp":1742379360000,"open":1132.911,"high":1133.887,"low":1132.743,"close":1133.651,"volume":0.334199994802475},{"timestamp":1742379420000,"open":1133.685,"high":1134.122,"low":1133.584,"close":1134.122,"volume":0.5364000201225281},{"timestamp":1742379480000,"open":1133.954,"high":1134.357,"low":1133.886,"close":1134.357,"volume":0.5867999792098999},{"timestamp":1742379540000,"open":1134.693,"high":1134.828,"low":1134.323,"close":1134.492,"volume":1.5390000343322754},{"timestamp":1742379600000,"open":1134.929,"high":1134.929,"low":1134.256,"close":1134.895,"volume":0.9175000190734863},{"timestamp":1742379660000,"open":1134.862,"high":1134.895,"low":1134.357,"close":1134.693,"volume":0.6696000099182129},{"timestamp":1742379720000,"open":1134.693,"high":1134.861,"low":1134.323,"close":1134.861,"volume":0.646399974822998},{"timestamp":1742379780000,"open":1134.693,"high":1134.727,"low":1134.289,"close":1134.727,"volume":0.3912999927997589},{"timestamp":1742379840000,"open":1134.558,"high":1134.895,"low":1134.356,"close":1134.356,"volume":0.6126999855041504},{"timestamp":1742379900000,"open":1134.525,"high":1134.861,"low":1134.39,"close":1134.827,"volume":0.3628000020980835},{"timestamp":1742379960000,"open":1134.659,"high":1135.063,"low":1134.424,"close":1134.424,"volume":0.8511999845504761},{"timestamp":1742380020000,"open":1134.525,"high":1134.693,"low":1134.188,"close":1134.558,"volume":0.715499997138977},{"timestamp":1742380080000,"open":1134.558,"high":1135.197,"low":1134.356,"close":1134.962,"volume":0.5825999975204468},{"timestamp":1742380140000,"open":1135.029,"high":1135.265,"low":1134.962,"close":1135.265,"volume":0.2793999910354614},{"timestamp":1742380200000,"open":1135.298,"high":1135.467,"low":1134.693,"close":1134.794,"volume":1.291700005531311},{"timestamp":1742380260000,"open":1135.4,"high":1135.736,"low":1135.03,"close":1135.703,"volume":1.149999976158142},{"timestamp":1742380320000,"open":1135.669,"high":1136.779,"low":1135.501,"close":1136.274,"volume":1.5318000316619873},{"timestamp":1742380380000,"open":1136.173,"high":1136.577,"low":1135.971,"close":1136.038,"volume":0.5995000004768372},{"timestamp":1742380440000,"open":1136.375,"high":1136.611,"low":1135.736,"close":1136.039,"volume":0.9610999822616577},{"timestamp":1742380500000,"open":1136.578,"high":1136.712,"low":1135.837,"close":1135.837,"volume":0.8565999865531921},{"timestamp":1742380560000,"open":1135.669,"high":1136.006,"low":1135.669,"close":1135.904,"volume":0.2987000048160553},{"timestamp":1742380620000,"open":1135.703,"high":1135.938,"low":1135.568,"close":1135.736,"volume":0.6678000092506409},{"timestamp":1742380680000,"open":1135.871,"high":1136.106,"low":1135.567,"close":1135.77,"volume":1.089400053024292},{"timestamp":1742380740000,"open":1135.871,"high":1136.375,"low":1135.669,"close":1136.342,"volume":1.2369999885559082},{"timestamp":1742380800000,"open":1136.274,"high":1136.476,"low":1135.837,"close":1136.173,"volume":0.3961000144481659},{"timestamp":1742380860000,"open":1136.005,"high":1136.241,"low":1135.568,"close":1135.904,"volume":0.5688999891281128},{"timestamp":1742380920000,"open":1135.837,"high":1136.476,"low":1135.837,"close":1136.308,"volume":0.35499998927116394},{"timestamp":1742380980000,"open":1135.972,"high":1136.308,"low":1135.804,"close":1135.871,"volume":0.8845000267028809},{"timestamp":1742381040000,"open":1136.308,"high":1136.813,"low":1135.938,"close":1136.678,"volume":0.8819000124931335},{"timestamp":1742381100000,"open":1136.645,"high":1136.645,"low":1136.14,"close":1136.443,"volume":0.7842000126838684},{"timestamp":1742381160000,"open":1136.173,"high":1136.207,"low":1135.904,"close":1136.005,"volume":0.4991999864578247},{"timestamp":1742381220000,"open":1136.039,"high":1136.443,"low":1135.938,"close":1136.443,"volume":0.8482000231742859},{"timestamp":1742381280000,"open":1136.375,"high":1136.947,"low":1136.308,"close":1136.88,"volume":1.2315000295639038},{"timestamp":1742381340000,"open":1136.846,"high":1137.351,"low":1136.543,"close":1137.317,"volume":0.6571999788284302},{"timestamp":1742381400000,"open":1136.779,"high":1137.317,"low":1136.644,"close":1137.317,"volume":0.6226999759674072},{"timestamp":1742381460000,"open":1137.317,"high":1137.485,"low":1136.712,"close":1137.015,"volume":0.4366999864578247},{"timestamp":1742381520000,"open":1137.082,"high":1137.25,"low":1136.443,"close":1137.217,"volume":0.499099999666214},{"timestamp":1742381580000,"open":1137.082,"high":1137.217,"low":1136.41,"close":1136.645,"volume":0.8188999891281128},{"timestamp":1742381640000,"open":1136.712,"high":1136.712,"low":1136.476,"close":1136.51,"volume":0.34209999442100525},{"timestamp":1742381700000,"open":1136.544,"high":1136.712,"low":1135.972,"close":1136.006,"volume":0.9553999900817871},{"timestamp":1742381760000,"open":1136.208,"high":1136.376,"low":1136.039,"close":1136.241,"volume":0.5651000142097473},{"timestamp":1742381820000,"open":1136.476,"high":1136.847,"low":1136.308,"close":1136.746,"volume":0.47029998898506165},{"timestamp":1742381880000,"open":1136.174,"high":1136.981,"low":1136.14,"close":1136.578,"volume":0.4174000024795532},{"timestamp":1742381940000,"open":1137.116,"high":1137.25,"low":1136.342,"close":1136.51,"volume":0.5476999878883362},{"timestamp":1742382000000,"open":1136.51,"high":1136.712,"low":1136.174,"close":1136.645,"volume":1.0839999914169312},{"timestamp":1742382060000,"open":1136.645,"high":1136.645,"low":1135.972,"close":1136.275,"volume":0.3950999975204468},{"timestamp":1742382120000,"open":1136.174,"high":1136.746,"low":1136.073,"close":1136.746,"volume":0.47690001130104065},{"timestamp":1742382180000,"open":1136.712,"high":1136.712,"low":1136.477,"close":1136.712,"volume":0.1573999971151352},{"timestamp":1742382240000,"open":1136.712,"high":1136.88,"low":1136.443,"close":1136.847,"volume":0.2924000024795532},{"timestamp":1742382300000,"open":1136.611,"high":1136.88,"low":1136.611,"close":1136.88,"volume":0.20569999516010284},{"timestamp":1742382360000,"open":1136.914,"high":1136.914,"low":1136.309,"close":1136.41,"volume":0.09009999781847},{"timestamp":1742382420000,"open":1136.376,"high":1136.611,"low":1136.174,"close":1136.578,"volume":0.7833999991416931},{"timestamp":1742382480000,"open":1136.712,"high":1136.813,"low":1136.611,"close":1136.644,"volume":0.52920001745224},{"timestamp":1742382540000,"open":1136.813,"high":1136.813,"low":1136.644,"close":1136.779,"volume":0.3630000054836273},{"timestamp":1742382600000,"open":1136.745,"high":1137.014,"low":1136.712,"close":1137.014,"volume":0.3230000138282776},{"timestamp":1742382660000,"open":1136.981,"high":1137.351,"low":1136.981,"close":1137.283,"volume":0.3822000026702881},{"timestamp":1742382720000,"open":1137.249,"high":1137.687,"low":1137.216,"close":1137.687,"volume":0.19370000064373016},{"timestamp":1742382780000,"open":1137.754,"high":1138.091,"low":1137.754,"close":1138.057,"volume":0.3287999927997589},{"timestamp":1742382840000,"open":1138.124,"high":1138.36,"low":1138.023,"close":1138.191,"volume":0.4767000079154968},{"timestamp":1742382900000,"open":1138.326,"high":1138.461,"low":1138.124,"close":1138.293,"volume":0.23160000145435333},{"timestamp":1742382960000,"open":1138.293,"high":1138.293,"low":1137.957,"close":1138.293,"volume":0.7328000068664551},{"timestamp":1742383020000,"open":1138.259,"high":1138.596,"low":1138.192,"close":1138.596,"volume":0.3546999990940094},{"timestamp":1742383080000,"open":1138.63,"high":1138.999,"low":1138.596,"close":1138.999,"volume":0.19419999420642853},{"timestamp":1742383140000,"open":1138.966,"high":1139.134,"low":1138.966,"close":1139,"volume":0.41920000314712524},{"timestamp":1742383200000,"open":1139,"high":1139.37,"low":1138.865,"close":1138.865,"volume":0.44830000400543213},{"timestamp":1742383260000,"open":1138.832,"high":1138.832,"low":1138.394,"close":1138.428,"volume":0.7605999708175659},{"timestamp":1742383320000,"open":1138.394,"high":1138.529,"low":1138.293,"close":1138.428,"volume":0.974399983882904},{"timestamp":1742383380000,"open":1138.428,"high":1139.235,"low":1138.394,"close":1138.932,"volume":0.5533000230789185},{"timestamp":1742383440000,"open":1138.898,"high":1139.1,"low":1138.73,"close":1138.831,"volume":0.5799999833106995},{"timestamp":1742383500000,"open":1138.797,"high":1138.998,"low":1138.763,"close":1138.763,"volume":0.5146999955177307},{"timestamp":1742383560000,"open":1138.831,"high":1139.066,"low":1138.831,"close":1139.066,"volume":0.24789999425411224},{"timestamp":1742383620000,"open":1138.998,"high":1139.234,"low":1138.864,"close":1138.898,"volume":0.32359999418258667},{"timestamp":1742383680000,"open":1138.864,"high":1139.201,"low":1138.761,"close":1138.795,"volume":0.3517000079154968},{"timestamp":1742383740000,"open":1138.929,"high":1139.098,"low":1138.896,"close":1139.098,"volume":0.13619999587535858},{"timestamp":1742383800000,"open":1139.098,"high":1139.098,"low":1138.627,"close":1138.661,"volume":0.4607999920845032},{"timestamp":1742383860000,"open":1138.627,"high":1138.695,"low":1138.224,"close":1138.291,"volume":0.4681999981403351},{"timestamp":1742383920000,"open":1138.325,"high":1138.526,"low":1138.257,"close":1138.459,"volume":0.38960000872612},{"timestamp":1742383980000,"open":1138.459,"high":1138.896,"low":1138.459,"close":1138.694,"volume":0.33160001039505005},{"timestamp":1742384040000,"open":1138.593,"high":1138.694,"low":1138.593,"close":1138.694,"volume":0.04450000077486038},{"timestamp":1742384100000,"open":1138.558,"high":1138.558,"low":1138.222,"close":1138.29,"volume":0.4828999936580658},{"timestamp":1742384160000,"open":1138.357,"high":1138.525,"low":1138.289,"close":1138.525,"volume":0.42809998989105225},{"timestamp":1742384220000,"open":1138.625,"high":1138.86,"low":1138.625,"close":1138.793,"volume":0.3246000111103058},{"timestamp":1742384280000,"open":1138.692,"high":1138.826,"low":1138.49,"close":1138.826,"volume":0.2847999930381775},{"timestamp":1742384340000,"open":1138.86,"high":1139.197,"low":1138.86,"close":1139.197,"volume":0.18629999458789825},{"timestamp":1742384400000,"open":1139.6,"high":1139.903,"low":1139.23,"close":1139.701,"volume":0.33869999647140503},{"timestamp":1742384460000,"open":1139.063,"high":1139.87,"low":1139.063,"close":1139.87,"volume":0.7138000130653381},{"timestamp":1742384520000,"open":1139.702,"high":1140.106,"low":1139.332,"close":1139.668,"volume":0.5685999989509583},{"timestamp":1742384580000,"open":1139.635,"high":1140.072,"low":1139.265,"close":1139.298,"volume":0.5895000100135803},{"timestamp":1742384640000,"open":1139.467,"high":1139.736,"low":1139.298,"close":1139.365,"volume":0.5627999901771545},{"timestamp":1742384700000,"open":1139.432,"high":1139.634,"low":1138.927,"close":1139.297,"volume":0.6482999920845032},{"timestamp":1742384760000,"open":1139.263,"high":1139.499,"low":1138.927,"close":1139.499,"volume":0.39239999651908875},{"timestamp":1742384820000,"open":1139.532,"high":1139.667,"low":1139.196,"close":1139.465,"volume":0.32510000467300415},{"timestamp":1742384880000,"open":1139.532,"high":1139.532,"low":1138.928,"close":1139.264,"volume":0.5011000037193298},{"timestamp":1742384940000,"open":1139.398,"high":1139.701,"low":1139.23,"close":1139.6,"volume":0.2955000102519989},{"timestamp":1742385000000,"open":1139.264,"high":1139.701,"low":1138.996,"close":1138.996,"volume":0.9883999824523926},{"timestamp":1742385060000,"open":1138.929,"high":1139.232,"low":1138.727,"close":1138.929,"volume":0.4065000116825104},{"timestamp":1742385120000,"open":1139.03,"high":1139.03,"low":1138.761,"close":1138.794,"volume":0.3224000036716461},{"timestamp":1742385180000,"open":1138.996,"high":1139.13,"low":1138.727,"close":1138.827,"volume":0.5403000116348267},{"timestamp":1742385240000,"open":1138.861,"high":1139.198,"low":1138.861,"close":1138.895,"volume":0.36820000410079956},{"timestamp":1742385300000,"open":1138.861,"high":1139.365,"low":1138.861,"close":1139.231,"volume":0.43799999356269836},{"timestamp":1742385360000,"open":1139.197,"high":1139.803,"low":1138.962,"close":1139.701,"volume":0.8027999997138977},{"timestamp":1742385420000,"open":1139.735,"high":1139.736,"low":1139.332,"close":1139.533,"volume":0.541100025177002},{"timestamp":1742385480000,"open":1139.499,"high":1140.407,"low":1139.499,"close":1139.903,"volume":1.0664000511169434},{"timestamp":1742385540000,"open":1139.836,"high":1140.375,"low":1139.601,"close":1140.375,"volume":0.475600004196167},{"timestamp":1742385600000,"open":1140.274,"high":1140.745,"low":1139.904,"close":1139.904,"volume":0.9247999787330627},{"timestamp":1742385660000,"open":1140.039,"high":1140.879,"low":1140.039,"close":1140.408,"volume":0.788100004196167},{"timestamp":1742385720000,"open":1140.307,"high":1140.442,"low":1140.005,"close":1140.173,"volume":1.1715999841690063},{"timestamp":1742385780000,"open":1140.005,"high":1140.206,"low":1139.869,"close":1140.037,"volume":0.646399974822998},{"timestamp":1742385840000,"open":1140.071,"high":1140.105,"low":1139.869,"close":1140.071,"volume":0.1657000035047531},{"timestamp":1742385900000,"open":1140.105,"high":1140.105,"low":1139.701,"close":1139.735,"volume":0.7878000140190125},{"timestamp":1742385960000,"open":1139.769,"high":1140.171,"low":1139.768,"close":1139.969,"volume":0.820900022983551},{"timestamp":1742386020000,"open":1140.104,"high":1140.44,"low":1139.734,"close":1139.768,"volume":0.5878000259399414},{"timestamp":1742386080000,"open":1139.802,"high":1139.836,"low":1139.432,"close":1139.802,"volume":0.45730000734329224},{"timestamp":1742386140000,"open":1139.836,"high":1140.139,"low":1139.668,"close":1140.139,"volume":0.35420000553131104},{"timestamp":1742386200000,"open":1140.037,"high":1140.239,"low":1139.902,"close":1140.004,"volume":0.3285999894142151},{"timestamp":1742386260000,"open":1139.97,"high":1140.374,"low":1139.936,"close":1140.172,"volume":0.4848000109195709},{"timestamp":1742386320000,"open":1140.138,"high":1140.374,"low":1139.769,"close":1140.071,"volume":0.7192000150680542},{"timestamp":1742386380000,"open":1140.508,"high":1140.576,"low":1140.34,"close":1140.475,"volume":0.5454000234603882},{"timestamp":1742386440000,"open":1140.441,"high":1140.442,"low":1139.971,"close":1140.071,"volume":0.37720000743865967},{"timestamp":1742386500000,"open":1140.038,"high":1140.106,"low":1139.366,"close":1139.736,"volume":0.3546000123023987},{"timestamp":1742386560000,"open":1139.77,"high":1139.938,"low":1139.77,"close":1139.804,"volume":0.06199999898672104},{"timestamp":1742386620000,"open":1139.77,"high":1139.904,"low":1139.77,"close":1139.837,"volume":0.08900000154972076},{"timestamp":1742386680000,"open":1139.837,"high":1139.837,"low":1139.434,"close":1139.535,"volume":0.45019999146461487},{"timestamp":1742386740000,"open":1139.367,"high":1139.501,"low":1139.3,"close":1139.433,"volume":0.33309999108314514},{"timestamp":1742386800000,"open":1139.602,"high":1139.702,"low":1138.459,"close":1138.559,"volume":1.0743999481201172},{"timestamp":1742386860000,"open":1138.459,"high":1138.459,"low":1137.349,"close":1138.122,"volume":0.6362000107765198},{"timestamp":1742386920000,"open":1138.223,"high":1138.223,"low":1137.652,"close":1137.685,"volume":0.2994000017642975},{"timestamp":1742386980000,"open":1137.551,"high":1137.786,"low":1137.282,"close":1137.752,"volume":0.5525000095367432},{"timestamp":1742387040000,"open":1137.786,"high":1137.786,"low":1137.281,"close":1137.416,"volume":0.3531999886035919},{"timestamp":1742387100000,"open":1137.449,"high":1138.391,"low":1137.349,"close":1137.685,"volume":0.5026999711990356},{"timestamp":1742387160000,"open":1137.718,"high":1138.156,"low":1137.718,"close":1138.122,"volume":0.29919999837875366},{"timestamp":1742387220000,"open":1138.089,"high":1138.122,"low":1137.484,"close":1137.686,"volume":0.3547999858856201},{"timestamp":1742387280000,"open":1137.686,"high":1137.686,"low":1136.946,"close":1136.946,"volume":0.27489998936653137},{"timestamp":1742387340000,"open":1137.013,"high":1137.047,"low":1136.71,"close":1136.778,"volume":0.39890000224113464},{"timestamp":1742387400000,"open":1136.812,"high":1138.123,"low":1135.937,"close":1136.24,"volume":1.163699984550476},{"timestamp":1742387460000,"open":1136.273,"high":1136.273,"low":1135.567,"close":1135.668,"volume":0.6687999963760376},{"timestamp":1742387520000,"open":1135.769,"high":1136.172,"low":1135.298,"close":1135.533,"volume":0.46799999475479126},{"timestamp":1742387580000,"open":1135.735,"high":1135.97,"low":1134.322,"close":1135.163,"volume":1.19760000705719},{"timestamp":1742387640000,"open":1135.028,"high":1136.541,"low":1134.827,"close":1136.541,"volume":0.7901999950408936},{"timestamp":1742387700000,"open":1136.675,"high":1136.877,"low":1135.633,"close":1136.507,"volume":0.8543999791145325},{"timestamp":1742387760000,"open":1136.44,"high":1136.675,"low":1136.204,"close":1136.406,"volume":0.6966000199317932},{"timestamp":1742387820000,"open":1136.44,"high":1136.944,"low":1136.339,"close":1136.743,"volume":0.8853999972343445},{"timestamp":1742387880000,"open":1136.709,"high":1136.945,"low":1136.272,"close":1136.574,"volume":0.6926000118255615},{"timestamp":1742387940000,"open":1136.608,"high":1136.608,"low":1136.205,"close":1136.44,"volume":0.5526000261306763},{"timestamp":1742388000000,"open":1136.473,"high":1136.54,"low":1135.7,"close":1135.969,"volume":0.6025000214576721},{"timestamp":1742388060000,"open":1135.633,"high":1136.07,"low":1135.532,"close":1135.801,"volume":0.4163999855518341},{"timestamp":1742388120000,"open":1135.666,"high":1135.834,"low":1135.129,"close":1135.162,"volume":0.8180000185966492},{"timestamp":1742388180000,"open":1135.129,"high":1135.331,"low":1134.793,"close":1134.995,"volume":0.8353999853134155},{"timestamp":1742388240000,"open":1135.062,"high":1135.701,"low":1134.759,"close":1135.701,"volume":1.4558000564575195},{"timestamp":1742388300000,"open":1135.633,"high":1136.104,"low":1135.196,"close":1136.07,"volume":1.0302000045776367},{"timestamp":1742388360000,"open":1136.205,"high":1136.744,"low":1135.969,"close":1136.744,"volume":1.4543999433517456},{"timestamp":1742388420000,"open":1136.441,"high":1137.214,"low":1136.441,"close":1136.945,"volume":1.4908000230789185},{"timestamp":1742388480000,"open":1137.012,"high":1137.282,"low":1136.407,"close":1136.777,"volume":1.5353000164031982},{"timestamp":1742388540000,"open":1136.878,"high":1137.113,"low":1136.575,"close":1136.609,"volume":1.1999000310897827},{"timestamp":1742388600000,"open":1136.474,"high":1136.474,"low":1135.264,"close":1135.802,"volume":1.5392999649047852},{"timestamp":1742388660000,"open":1135.802,"high":1136.003,"low":1135.23,"close":1135.465,"volume":1.4450000524520874},{"timestamp":1742388720000,"open":1135.398,"high":1136.003,"low":1135.398,"close":1135.567,"volume":2.666800022125244},{"timestamp":1742388780000,"open":1135.802,"high":1136.138,"low":1135.331,"close":1135.465,"volume":2.3208999633789062},{"timestamp":1742388840000,"open":1135.499,"high":1135.667,"low":1134.154,"close":1134.524,"volume":1.180400013923645},{"timestamp":1742388900000,"open":1134.39,"high":1134.659,"low":1134.222,"close":1134.659,"volume":0.5501000285148621},{"timestamp":1742388960000,"open":1134.491,"high":1134.929,"low":1133.819,"close":1134.66,"volume":0.9703999757766724},{"timestamp":1742389020000,"open":1134.592,"high":1135.063,"low":1134.222,"close":1134.29,"volume":1.0185999870300293},{"timestamp":1742389080000,"open":1134.357,"high":1134.828,"low":1134.155,"close":1134.39,"volume":0.7680000066757202},{"timestamp":1742389140000,"open":1135.097,"high":1135.433,"low":1134.693,"close":1134.895,"volume":1.3080999851226807},{"timestamp":1742389200000,"open":1134.894,"high":1135.298,"low":1133.718,"close":1134.827,"volume":2.9721999168395996},{"timestamp":1742389260000,"open":1134.861,"high":1135.668,"low":1134.457,"close":1135.668,"volume":2.0476999282836914},{"timestamp":1742389320000,"open":1135.668,"high":1135.97,"low":1135.163,"close":1135.264,"volume":1.830399990081787},{"timestamp":1742389380000,"open":1135.197,"high":1136.474,"low":1135.197,"close":1136.172,"volume":2.210099935531616},{"timestamp":1742389440000,"open":1136.374,"high":1136.811,"low":1136.004,"close":1136.811,"volume":2.3434998989105225},{"timestamp":1742389500000,"open":1136.845,"high":1137.651,"low":1136.474,"close":1137.314,"volume":1.9270999431610107},{"timestamp":1742389560000,"open":1137.348,"high":1138.021,"low":1137.281,"close":1137.887,"volume":1.5104999542236328},{"timestamp":1742389620000,"open":1137.819,"high":1138.055,"low":1137.013,"close":1137.181,"volume":1.629699945449829},{"timestamp":1742389680000,"open":1137.315,"high":1137.718,"low":1136.777,"close":1137.45,"volume":1.8518999814987183},{"timestamp":1742389740000,"open":1137.382,"high":1137.417,"low":1136.307,"close":1137.417,"volume":1.9716999530792236},{"timestamp":1742389800000,"open":1137.316,"high":1137.383,"low":1136.778,"close":1136.845,"volume":1.4809000492095947},{"timestamp":1742389860000,"open":1136.778,"high":1137.349,"low":1136.307,"close":1136.307,"volume":1.2258000373840332},{"timestamp":1742389920000,"open":1136.441,"high":1136.98,"low":1136.072,"close":1136.374,"volume":1.1540000438690186},{"timestamp":1742389980000,"open":1136.475,"high":1137.081,"low":1136.408,"close":1136.408,"volume":0.964900016784668},{"timestamp":1742390040000,"open":1136.442,"high":1136.509,"low":1135.198,"close":1135.298,"volume":1.8289999961853027},{"timestamp":1742390100000,"open":1135.265,"high":1135.601,"low":1133.314,"close":1134.929,"volume":2.5097999572753906},{"timestamp":1742390160000,"open":1135.03,"high":1136.275,"low":1135.03,"close":1136.039,"volume":2.8731000423431396},{"timestamp":1742390220000,"open":1135.905,"high":1136.611,"low":1135.703,"close":1135.804,"volume":1.947700023651123},{"timestamp":1742390280000,"open":1135.837,"high":1136.04,"low":1135.3,"close":1135.872,"volume":1.965399980545044},{"timestamp":1742390340000,"open":1135.804,"high":1136.781,"low":1135.804,"close":1136.781,"volume":1.5561000108718872},{"timestamp":1742390400000,"open":1136.68,"high":1137.487,"low":1136.31,"close":1136.512,"volume":2.2214999198913574},{"timestamp":1742390460000,"open":1136.478,"high":1136.68,"low":1135.267,"close":1135.3,"volume":2.0524001121520996},{"timestamp":1742390520000,"open":1135.469,"high":1135.974,"low":1135.132,"close":1135.806,"volume":2.2139999866485596},{"timestamp":1742390580000,"open":1135.873,"high":1136.109,"low":1135.133,"close":1135.268,"volume":1.6241999864578247},{"timestamp":1742390640000,"open":1135.099,"high":1135.469,"low":1134.325,"close":1134.594,"volume":2.319499969482422},{"timestamp":1742390700000,"open":1134.359,"high":1134.931,"low":1134.325,"close":1134.628,"volume":2.0039000511169434},{"timestamp":1742390760000,"open":1134.224,"high":1134.83,"low":1134.123,"close":1134.561,"volume":1.9371999502182007},{"timestamp":1742390820000,"open":1134.628,"high":1135.268,"low":1134.224,"close":1135.167,"volume":1.954300045967102},{"timestamp":1742390880000,"open":1135.1,"high":1135.234,"low":1134.763,"close":1134.999,"volume":1.545300006866455},{"timestamp":1742390940000,"open":1134.83,"high":1135.302,"low":1134.561,"close":1134.864,"volume":1.8181500434875488},{"timestamp":1742391000000,"open":1134.797,"high":1135.504,"low":1134.325,"close":1135.066,"volume":2.4959499835968018},{"timestamp":1742391060000,"open":1135.167,"high":1135.335,"low":1133.248,"close":1134.157,"volume":3.019700050354004},{"timestamp":1742391120000,"open":1134.191,"high":1134.191,"low":1132.507,"close":1133.652,"volume":3.6974000930786133},{"timestamp":1742391180000,"open":1133.45,"high":1133.484,"low":1130.15,"close":1130.857,"volume":2.723599910736084},{"timestamp":1742391240000,"open":1130.824,"high":1132.238,"low":1130.318,"close":1130.69,"volume":3.5153000354766846},{"timestamp":1742391300000,"open":1130.656,"high":1131.801,"low":1130.487,"close":1131.801,"volume":3.5917999744415283},{"timestamp":1742391360000,"open":1131.262,"high":1131.262,"low":1129.108,"close":1129.377,"volume":3.9941000938415527},{"timestamp":1742391420000,"open":1129.175,"high":1130.522,"low":1128.132,"close":1128.771,"volume":3.2644999027252197},{"timestamp":1742391480000,"open":1128.872,"high":1129.882,"low":1128.502,"close":1128.67,"volume":3.4182000160217285},{"timestamp":1742391540000,"open":1128.771,"high":1130.219,"low":1128.367,"close":1130.219,"volume":2.8731000423431396},{"timestamp":1742391600000,"open":1130.588,"high":1131.902,"low":1129.949,"close":1130.69,"volume":3.8947999477386475},{"timestamp":1742391660000,"open":1130.522,"high":1130.757,"low":1129.277,"close":1130.354,"volume":3.555500030517578},{"timestamp":1742391720000,"open":1130.421,"high":1131.498,"low":1130.421,"close":1130.623,"volume":3.675100088119507},{"timestamp":1742391780000,"open":1130.791,"high":1130.993,"low":1129.647,"close":1130.017,"volume":3.314199924468994},{"timestamp":1742391840000,"open":1129.849,"high":1130.892,"low":1129.849,"close":1130.319,"volume":2.4421000480651855},{"timestamp":1742391900000,"open":1130.488,"high":1131.127,"low":1129.343,"close":1129.343,"volume":3.635999917984009},{"timestamp":1742391960000,"open":1129.545,"high":1130.285,"low":1128.972,"close":1129.444,"volume":3.6617000102996826},{"timestamp":1742392020000,"open":1129.612,"high":1131.06,"low":1129.545,"close":1130.858,"volume":2.7383999824523926},{"timestamp":1742392080000,"open":1130.992,"high":1132.171,"low":1130.992,"close":1131.396,"volume":2.218400001525879},{"timestamp":1742392140000,"open":1131.497,"high":1133.012,"low":1131.497,"close":1132.81,"volume":2.1273999214172363},{"timestamp":1742392200000,"open":1132.979,"high":1134.022,"low":1132.305,"close":1133.012,"volume":2.603300094604492},{"timestamp":1742392260000,"open":1132.945,"high":1134.022,"low":1132.608,"close":1133.854,"volume":2.2528998851776123},{"timestamp":1742392320000,"open":1133.921,"high":1134.763,"low":1133.652,"close":1134.123,"volume":2.1484999656677246},{"timestamp":1742392380000,"open":1134.09,"high":1134.696,"low":1134.09,"close":1134.325,"volume":2.1809000968933105},{"timestamp":1742392440000,"open":1134.123,"high":1134.561,"low":1133.08,"close":1133.08,"volume":2.7009999752044678},{"timestamp":1742392500000,"open":1132.979,"high":1133.08,"low":1131.699,"close":1132.339,"volume":1.9057999849319458},{"timestamp":1742392560000,"open":1132.81,"high":1133.349,"low":1132.507,"close":1132.979,"volume":1.7044999599456787},{"timestamp":1742392620000,"open":1133.046,"high":1133.248,"low":1132.474,"close":1133.08,"volume":1.8069000244140625},{"timestamp":1742392680000,"open":1133.248,"high":1134.056,"low":1132.272,"close":1133.618,"volume":3.677500009536743},{"timestamp":1742392740000,"open":1133.854,"high":1133.854,"low":1132.675,"close":1132.945,"volume":2.500699996948242},{"timestamp":1742392800000,"open":1132.945,"high":1132.945,"low":1130.756,"close":1131.026,"volume":3.0320000648498535},{"timestamp":1742392860000,"open":1130.857,"high":1131.497,"low":1129.847,"close":1131.362,"volume":2.151099920272827},{"timestamp":1742392920000,"open":1131.43,"high":1131.733,"low":1130.555,"close":1130.689,"volume":1.986199975013733},{"timestamp":1742392980000,"open":1130.656,"high":1131.127,"low":1130.05,"close":1130.487,"volume":1.7178000211715698},{"timestamp":1742393040000,"open":1130.521,"high":1131.161,"low":1129.882,"close":1129.983,"volume":2.2709999084472656},{"timestamp":1742393100000,"open":1129.915,"high":1130.521,"low":1129.309,"close":1130.117,"volume":2.334199905395508},{"timestamp":1742393160000,"open":1130.05,"high":1130.151,"low":1129.343,"close":1130.151,"volume":2.0172998905181885},{"timestamp":1742393220000,"open":1130.084,"high":1130.084,"low":1128.468,"close":1128.67,"volume":2.011199951171875},{"timestamp":1742393280000,"open":1128.602,"high":1129.074,"low":1128.434,"close":1128.434,"volume":2.2614998817443848},{"timestamp":1742393340000,"open":1128.535,"high":1128.535,"low":1126.751,"close":1128.03,"volume":2.6034998893737793},{"timestamp":1742393400000,"open":1127.997,"high":1129.512,"low":1127.862,"close":1129.108,"volume":2.617500066757202},{"timestamp":1742393460000,"open":1128.973,"high":1129.545,"low":1128.468,"close":1129.444,"volume":2.327399969100952},{"timestamp":1742393520000,"open":1129.613,"high":1129.646,"low":1128.805,"close":1129.175,"volume":1.6650999784469604},{"timestamp":1742393580000,"open":1129.175,"high":1129.781,"low":1127.929,"close":1128.165,"volume":2.2908999919891357},{"timestamp":1742393640000,"open":1128.3,"high":1129.612,"low":1128.131,"close":1129.579,"volume":2.9863998889923096},{"timestamp":1742393700000,"open":1129.478,"high":1130.319,"low":1129.444,"close":1129.949,"volume":2.8977999687194824},{"timestamp":1742393760000,"open":1129.68,"high":1129.882,"low":1128.874,"close":1129.075,"volume":2.4439001083374023},{"timestamp":1742393820000,"open":1128.705,"high":1128.941,"low":1128.201,"close":1128.537,"volume":2.3850998878479004},{"timestamp":1742393880000,"open":1128.504,"high":1128.874,"low":1127.629,"close":1127.797,"volume":2.40910005569458},{"timestamp":1742393940000,"open":1127.764,"high":1128.47,"low":1127.426,"close":1127.595,"volume":2.3433001041412354},{"timestamp":1742394000000,"open":1127.797,"high":1128.941,"low":1127.595,"close":1128.167,"volume":2.29010009765625},{"timestamp":1742394060000,"open":1127.999,"high":1128.368,"low":1127.662,"close":1128.032,"volume":1.825600028038025},{"timestamp":1742394120000,"open":1127.998,"high":1128.469,"low":1125.508,"close":1126.383,"volume":3.118299961090088},{"timestamp":1742394180000,"open":1126.518,"high":1128.234,"low":1125.743,"close":1127.965,"volume":3.365999937057495},{"timestamp":1742394240000,"open":1127.763,"high":1128.402,"low":1127.527,"close":1128.134,"volume":1.6376999616622925},{"timestamp":1742394300000,"open":1128.235,"high":1128.336,"low":1126.889,"close":1127.764,"volume":2.861999988555908},{"timestamp":1742394360000,"open":1127.562,"high":1128.235,"low":1126.956,"close":1127.225,"volume":2.739799976348877},{"timestamp":1742394420000,"open":1127.326,"high":1127.663,"low":1126.889,"close":1127.225,"volume":2.5443999767303467},{"timestamp":1742394480000,"open":1127.326,"high":1128.033,"low":1127.057,"close":1127.697,"volume":2.8926000595092773},{"timestamp":1742394540000,"open":1127.865,"high":1128.336,"low":1127.596,"close":1128.235,"volume":2.63919997215271},{"timestamp":1742394600000,"open":1128.202,"high":1129.413,"low":1127.966,"close":1129.211,"volume":2.836199998855591},{"timestamp":1742394660000,"open":1129.043,"high":1129.783,"low":1128.841,"close":1129.345,"volume":3.051500082015991},{"timestamp":1742394720000,"open":1129.413,"high":1129.413,"low":1128.033,"close":1128.773,"volume":2.65939998626709},{"timestamp":1742394780000,"open":1128.571,"high":1129.446,"low":1128.235,"close":1129.345,"volume":2.8529999256134033},{"timestamp":1742394840000,"open":1129.48,"high":1130.22,"low":1128.941,"close":1129.614,"volume":2.4509999752044678},{"timestamp":1742394900000,"open":1129.883,"high":1130.22,"low":1129.042,"close":1129.211,"volume":1.922700047492981},{"timestamp":1742394960000,"open":1129.715,"high":1130.421,"low":1129.413,"close":1130.152,"volume":2.069499969482422},{"timestamp":1742395020000,"open":1130.186,"high":1130.96,"low":1129.749,"close":1130.421,"volume":1.6330000162124634},{"timestamp":1742395080000,"open":1130.489,"high":1131.061,"low":1130.22,"close":1130.22,"volume":1.8601000308990479},{"timestamp":1742395140000,"open":1130.253,"high":1130.522,"low":1130.051,"close":1130.354,"volume":1.6450999975204468},{"timestamp":1742395200000,"open":1130.186,"high":1130.724,"low":1129.715,"close":1129.984,"volume":1.5261000394821167},{"timestamp":1742395260000,"open":1130.018,"high":1130.489,"low":1129.311,"close":1129.311,"volume":1.7280000448226929},{"timestamp":1742395320000,"open":1129.614,"high":1129.984,"low":1128.974,"close":1129.917,"volume":2.420599937438965},{"timestamp":1742395380000,"open":1129.883,"high":1130.018,"low":1128.806,"close":1129.042,"volume":1.7699999809265137},{"timestamp":1742395440000,"open":1128.84,"high":1129.244,"low":1128.403,"close":1128.907,"volume":2.1354000568389893},{"timestamp":1742395500000,"open":1128.941,"high":1129.109,"low":1128.503,"close":1128.672,"volume":1.8597999811172485},{"timestamp":1742395560000,"open":1128.705,"high":1129.277,"low":1127.931,"close":1128.974,"volume":2.443700075149536},{"timestamp":1742395620000,"open":1129.008,"high":1129.445,"low":1127.729,"close":1128.167,"volume":2.581899881362915},{"timestamp":1742395680000,"open":1128.301,"high":1128.671,"low":1127.931,"close":1127.998,"volume":2.1533000469207764},{"timestamp":1742395740000,"open":1127.964,"high":1128.435,"low":1127.662,"close":1128.099,"volume":2.3096001148223877},{"timestamp":1742395800000,"open":1127.897,"high":1128.2,"low":1127.56,"close":1128.065,"volume":1.4889999628067017},{"timestamp":1742395860000,"open":1127.93,"high":1128.839,"low":1127.93,"close":1128.469,"volume":1.909999966621399},{"timestamp":1742395920000,"open":1128.536,"high":1128.536,"low":1127.694,"close":1128.199,"volume":2.4870998859405518},{"timestamp":1742395980000,"open":1128.064,"high":1128.334,"low":1127.795,"close":1128.031,"volume":1.6970000267028809},{"timestamp":1742396040000,"open":1127.963,"high":1128.603,"low":1127.694,"close":1128.064,"volume":1.8681999444961548},{"timestamp":1742396100000,"open":1128.031,"high":1128.334,"low":1127.324,"close":1127.795,"volume":2.9035000801086426},{"timestamp":1742396160000,"open":1127.594,"high":1128.031,"low":1127.459,"close":1127.593,"volume":1.6412999629974365},{"timestamp":1742396220000,"open":1127.694,"high":1127.795,"low":1127.123,"close":1127.492,"volume":1.7855000495910645},{"timestamp":1742396280000,"open":1127.458,"high":1127.862,"low":1127.324,"close":1127.593,"volume":2.0220000743865967},{"timestamp":1742396340000,"open":1127.694,"high":1128.098,"low":1127.324,"close":1127.963,"volume":2.0123000144958496},{"timestamp":1742396400000,"open":1127.929,"high":1128.535,"low":1127.491,"close":1128.333,"volume":2.656100034713745},{"timestamp":1742396460000,"open":1127.862,"high":1129.41,"low":1127.862,"close":1128.67,"volume":2.8879001140594482},{"timestamp":1742396520000,"open":1128.737,"high":1129.309,"low":1128.569,"close":1129.208,"volume":2.388200044631958},{"timestamp":1742396580000,"open":1129.309,"high":1130.151,"low":1128.67,"close":1129.949,"volume":1.8903499841690063},{"timestamp":1742396640000,"open":1129.612,"high":1129.982,"low":1128.905,"close":1129.107,"volume":1.2694000005722046},{"timestamp":1742396700000,"open":1128.939,"high":1129.746,"low":1128.939,"close":1129.746,"volume":1.7793999910354614},{"timestamp":1742396760000,"open":1129.679,"high":1129.713,"low":1128.972,"close":1129.309,"volume":1.8137999773025513},{"timestamp":1742396820000,"open":1129.477,"high":1130.521,"low":1128.938,"close":1129.983,"volume":2.641400098800659},{"timestamp":1742396880000,"open":1130.42,"high":1130.656,"low":1129.949,"close":1130.32,"volume":2.0224499702453613},{"timestamp":1742396940000,"open":1130.353,"high":1130.825,"low":1129.849,"close":1130.286,"volume":3.450000047683716},{"timestamp":1742397000000,"open":1129.983,"high":1130.387,"low":1129.344,"close":1129.478,"volume":3.031599998474121},{"timestamp":1742397060000,"open":1129.613,"high":1130.084,"low":1129.108,"close":1129.579,"volume":2.0190000534057617},{"timestamp":1742397120000,"open":1129.748,"high":1130.084,"low":1128.94,"close":1129.209,"volume":2.1754000186920166},{"timestamp":1742397180000,"open":1129.512,"high":1129.747,"low":1128.94,"close":1129.444,"volume":1.9541000127792358},{"timestamp":1742397240000,"open":1129.006,"high":1129.545,"low":1128.939,"close":1129.209,"volume":2.434799909591675},{"timestamp":1742397300000,"open":1129.108,"high":1129.848,"low":1128.636,"close":1128.804,"volume":2.5597000122070312},{"timestamp":1742397360000,"open":1129.141,"high":1129.41,"low":1128.602,"close":1129.141,"volume":1.8203999996185303},{"timestamp":1742397420000,"open":1129.309,"high":1130.185,"low":1128.973,"close":1129.579,"volume":2.6440999507904053},{"timestamp":1742397480000,"open":1129.511,"high":1130.083,"low":1129.174,"close":1129.174,"volume":2.382200002670288},{"timestamp":1742397540000,"open":1129.174,"high":1129.477,"low":1128.703,"close":1129.41,"volume":2.1834499835968018},{"timestamp":1742397600000,"open":1129.275,"high":1130.083,"low":1129.073,"close":1129.747,"volume":2.152899980545044},{"timestamp":1742397660000,"open":1130.016,"high":1130.588,"low":1129.747,"close":1129.78,"volume":1.8454500436782837},{"timestamp":1742397720000,"open":1129.814,"high":1130.252,"low":1129.343,"close":1129.747,"volume":2.469949960708618},{"timestamp":1742397780000,"open":1129.814,"high":1130.05,"low":1129.376,"close":1129.376,"volume":1.1456999778747559},{"timestamp":1742397840000,"open":1129.545,"high":1129.881,"low":1129.04,"close":1129.747,"volume":1.8394999504089355},{"timestamp":1742397900000,"open":1129.511,"high":1130.285,"low":1129.208,"close":1129.713,"volume":1.2657999992370605},{"timestamp":1742397960000,"open":1129.881,"high":1129.982,"low":1129.073,"close":1129.41,"volume":1.669600009918213},{"timestamp":1742398020000,"open":1129.444,"high":1129.612,"low":1128.939,"close":1129.612,"volume":2.552299976348877},{"timestamp":1742398080000,"open":1129.544,"high":1129.578,"low":1128.77,"close":1129.545,"volume":2.3308000564575195},{"timestamp":1742398140000,"open":1129.275,"high":1129.781,"low":1128.973,"close":1129.04,"volume":1.6018999814987183},{"timestamp":1742398200000,"open":1129.006,"high":1129.242,"low":1128.165,"close":1128.3,"volume":1.2383999824523926},{"timestamp":1742398260000,"open":1128.367,"high":1128.838,"low":1128.131,"close":1128.804,"volume":0.9825000166893005},{"timestamp":1742398320000,"open":1128.67,"high":1129.141,"low":1128.501,"close":1128.804,"volume":1.3909000158309937},{"timestamp":1742398380000,"open":1128.703,"high":1129.242,"low":1128.467,"close":1129.006,"volume":1.0121999979019165},{"timestamp":1742398440000,"open":1128.703,"high":1129.276,"low":1128.535,"close":1128.703,"volume":1.1898000240325928},{"timestamp":1742398500000,"open":1128.737,"high":1129.107,"low":1128.332,"close":1128.568,"volume":0.8585000038146973},{"timestamp":1742398560000,"open":1128.568,"high":1128.972,"low":1128.434,"close":1128.872,"volume":0.6388999819755554},{"timestamp":1742398620000,"open":1129.007,"high":1129.141,"low":1128.367,"close":1128.367,"volume":0.8029999732971191},{"timestamp":1742398680000,"open":1128.502,"high":1129.142,"low":1128.3,"close":1128.974,"volume":1.114300012588501},{"timestamp":1742398740000,"open":1129.142,"high":1129.142,"low":1128.199,"close":1128.401,"volume":0.8571000099182129},{"timestamp":1742398800000,"open":1128.334,"high":1128.603,"low":1128.131,"close":1128.199,"volume":0.6534000039100647},{"timestamp":1742398860000,"open":1128.098,"high":1128.266,"low":1127.526,"close":1127.761,"volume":0.5928000211715698},{"timestamp":1742398920000,"open":1127.829,"high":1128.131,"low":1127.155,"close":1127.593,"volume":1.167199969291687},{"timestamp":1742398980000,"open":1127.559,"high":1127.761,"low":1127.121,"close":1127.357,"volume":0.92330002784729},{"timestamp":1742399040000,"open":1127.525,"high":1127.525,"low":1126.987,"close":1127.189,"volume":1.1518000364303589},{"timestamp":1742399100000,"open":1127.29,"high":1127.728,"low":1126.65,"close":1127.324,"volume":1.5983999967575073},{"timestamp":1742399160000,"open":1127.156,"high":1127.896,"low":1127.089,"close":1127.627,"volume":1.4514000415802002},{"timestamp":1742399220000,"open":1127.56,"high":1128.267,"low":1127.224,"close":1127.258,"volume":1.0598000288009644},{"timestamp":1742399280000,"open":1127.325,"high":1127.964,"low":1127.258,"close":1127.897,"volume":0.7289999723434448},{"timestamp":1742399340000,"open":1127.762,"high":1128.335,"low":1127.662,"close":1128.032,"volume":0.8115000128746033},{"timestamp":1742399400000,"open":1127.998,"high":1128.436,"low":1127.628,"close":1127.998,"volume":1.3458000421524048},{"timestamp":1742399460000,"open":1127.83,"high":1128.099,"low":1127.292,"close":1127.46,"volume":1.4318000078201294},{"timestamp":1742399520000,"open":1127.46,"high":1127.46,"low":1126.315,"close":1126.483,"volume":1.923200011253357},{"timestamp":1742399580000,"open":1126.449,"high":1127.594,"low":1126.416,"close":1127.291,"volume":1.8631000518798828},{"timestamp":1742399640000,"open":1127.594,"high":1127.661,"low":1126.92,"close":1127.425,"volume":1.7342000007629395},{"timestamp":1742399700000,"open":1127.459,"high":1127.459,"low":1126.449,"close":1126.92,"volume":1.3316999673843384},{"timestamp":1742399760000,"open":1126.853,"high":1127.021,"low":1126.111,"close":1126.986,"volume":1.9097000360488892},{"timestamp":1742399820000,"open":1126.953,"high":1127.054,"low":1126.144,"close":1126.313,"volume":1.5118000507354736},{"timestamp":1742399880000,"open":1126.347,"high":1126.852,"low":1125.909,"close":1126.684,"volume":1.9214999675750732},{"timestamp":1742399940000,"open":1126.313,"high":1127.02,"low":1126.212,"close":1127.02,"volume":2.3814001083374023},{"timestamp":1742400000000,"open":1126.987,"high":1127.593,"low":1126.448,"close":1127.29,"volume":1.2003999948501587},{"timestamp":1742400060000,"open":1127.054,"high":1128.435,"low":1126.819,"close":1128.435,"volume":1.4924999475479126},{"timestamp":1742400120000,"open":1128.334,"high":1128.503,"low":1127.528,"close":1127.696,"volume":1.5986000299453735},{"timestamp":1742400180000,"open":1127.797,"high":1128.268,"low":1127.393,"close":1127.965,"volume":1.2419999837875366},{"timestamp":1742400240000,"open":1127.864,"high":1128.369,"low":1127.46,"close":1128.369,"volume":1.5195000171661377},{"timestamp":1742400300000,"open":1128.302,"high":1128.302,"low":1127.696,"close":1128.268,"volume":0.838100016117096},{"timestamp":1742400360000,"open":1128.201,"high":1128.806,"low":1127.999,"close":1128.605,"volume":0.6305999755859375},{"timestamp":1742400420000,"open":1128.705,"high":1128.941,"low":1128.369,"close":1128.436,"volume":1.2416000366210938},{"timestamp":1742400480000,"open":1128.436,"high":1128.937,"low":1128.268,"close":1128.605,"volume":0.7680000066757202},{"timestamp":1742400540000,"open":1128.638,"high":1128.807,"low":1128.201,"close":1128.436,"volume":0.7411999702453613},{"timestamp":1742400600000,"open":1128.605,"high":1128.638,"low":1128.033,"close":1128.1,"volume":0.9703999757766724},{"timestamp":1742400660000,"open":1128.1,"high":1128.47,"low":1128.033,"close":1128.167,"volume":0.7990000247955322},{"timestamp":1742400720000,"open":1128.436,"high":1128.907,"low":1128.167,"close":1128.638,"volume":0.8585000038146973},{"timestamp":1742400780000,"open":1128.503,"high":1128.806,"low":1127.898,"close":1128.201,"volume":1.0644999742507935},{"timestamp":1742400840000,"open":1128.033,"high":1128.335,"low":1127.696,"close":1127.999,"volume":0.8899000287055969},{"timestamp":1742400900000,"open":1128.033,"high":1128.403,"low":1127.865,"close":1128.269,"volume":0.8307999968528748},{"timestamp":1742400960000,"open":1128.37,"high":1128.504,"low":1128.033,"close":1128.302,"volume":0.7077000141143799},{"timestamp":1742401020000,"open":1128.403,"high":1129.21,"low":1128.235,"close":1128.941,"volume":1.4420000314712524},{"timestamp":1742401080000,"open":1128.941,"high":1129.379,"low":1128.908,"close":1129.177,"volume":0.6862000226974487},{"timestamp":1742401140000,"open":1129.278,"high":1129.581,"low":1129.11,"close":1129.244,"volume":0.76419997215271},{"timestamp":1742401200000,"open":1129.177,"high":1129.648,"low":1128.874,"close":1129.446,"volume":0.6310999989509583},{"timestamp":1742401260000,"open":1129.614,"high":1130.153,"low":1129.379,"close":1129.783,"volume":0.7013000249862671},{"timestamp":1742401320000,"open":1129.749,"high":1130.321,"low":1129.648,"close":1129.917,"volume":0.9401999711990356},{"timestamp":1742401380000,"open":1129.884,"high":1130.489,"low":1129.615,"close":1130.287,"volume":1.024999976158142},{"timestamp":1742401440000,"open":1130.186,"high":1130.422,"low":1129.648,"close":1129.917,"volume":1.2197999954223633},{"timestamp":1742401500000,"open":1129.682,"high":1130.018,"low":1129.413,"close":1129.648,"volume":1.201300024986267},{"timestamp":1742401560000,"open":1129.547,"high":1129.884,"low":1129.278,"close":1129.884,"volume":1.3472000360488892},{"timestamp":1742401620000,"open":1129.85,"high":1130.287,"low":1129.581,"close":1129.783,"volume":1.0477999448776245},{"timestamp":1742401680000,"open":1129.951,"high":1130.018,"low":1129.581,"close":1129.85,"volume":0.6022999882698059},{"timestamp":1742401740000,"open":1129.884,"high":1130.085,"low":1129.615,"close":1129.816,"volume":0.8288999795913696},{"timestamp":1742401800000,"open":1129.615,"high":1129.716,"low":1129.144,"close":1129.278,"volume":0.8837000131607056},{"timestamp":1742401860000,"open":1129.211,"high":1129.682,"low":1129.11,"close":1129.245,"volume":1.2906999588012695},{"timestamp":1742401920000,"open":1129.144,"high":1129.715,"low":1129.076,"close":1129.076,"volume":1.1146999597549438},{"timestamp":1742401980000,"open":1129.009,"high":1129.211,"low":1128.572,"close":1128.807,"volume":0.9812999963760376},{"timestamp":1742402040000,"open":1128.875,"high":1129.144,"low":1128.841,"close":1129.043,"volume":0.9305999875068665},{"timestamp":1742402100000,"open":1128.908,"high":1129.244,"low":1128.673,"close":1128.874,"volume":0.5504000186920166},{"timestamp":1742402160000,"open":1129.042,"high":1129.042,"low":1128.201,"close":1128.437,"volume":0.7455999851226807},{"timestamp":1742402220000,"open":1128.471,"high":1128.706,"low":1128.37,"close":1128.571,"volume":0.9427000284194946},{"timestamp":1742402280000,"open":1128.47,"high":1128.504,"low":1127.932,"close":1128.269,"volume":0.7443000078201294},{"timestamp":1742402340000,"open":1128.336,"high":1128.975,"low":1128.201,"close":1128.504,"volume":0.8928999900817871},{"timestamp":1742402400000,"open":1128.807,"high":1128.908,"low":1128.235,"close":1128.471,"volume":0.8755999803543091},{"timestamp":1742402460000,"open":1128.538,"high":1129.211,"low":1128.336,"close":1128.773,"volume":1.9328999519348145},{"timestamp":1742402520000,"open":1128.74,"high":1129.211,"low":1128.538,"close":1128.605,"volume":0.9009000062942505},{"timestamp":1742402580000,"open":1128.773,"high":1129.009,"low":1128.437,"close":1128.572,"volume":0.7296000123023987},{"timestamp":1742402640000,"open":1128.74,"high":1128.807,"low":1128.303,"close":1128.706,"volume":0.5601999759674072},{"timestamp":1742402700000,"open":1128.639,"high":1129.178,"low":1128.606,"close":1128.875,"volume":0.8234999775886536},{"timestamp":1742402760000,"open":1128.942,"high":1129.043,"low":1128.841,"close":1128.942,"volume":0.48249998688697815},{"timestamp":1742402820000,"open":1128.639,"high":1129.009,"low":1128.639,"close":1128.707,"volume":0.492000013589859},{"timestamp":1742402880000,"open":1128.74,"high":1128.841,"low":1128.438,"close":1128.471,"volume":0.4771000146865845},{"timestamp":1742402940000,"open":1128.606,"high":1128.639,"low":1128.135,"close":1128.269,"volume":0.7585999965667725},{"timestamp":1742403000000,"open":1128.236,"high":1129.009,"low":1128.169,"close":1128.37,"volume":1.3912999629974365},{"timestamp":1742403060000,"open":1128.437,"high":1128.437,"low":1127.159,"close":1127.73,"volume":1.5961999893188477},{"timestamp":1742403120000,"open":1127.899,"high":1128.067,"low":1127.562,"close":1127.831,"volume":0.8263999819755554},{"timestamp":1742403180000,"open":1128.1,"high":1128.672,"low":1127.898,"close":1128.437,"volume":0.9649999737739563},{"timestamp":1742403240000,"open":1128.336,"high":1128.639,"low":1128.168,"close":1128.235,"volume":0.9086999893188477},{"timestamp":1742403300000,"open":1128.403,"high":1128.471,"low":1127.831,"close":1128.135,"volume":0.9176999926567078},{"timestamp":1742403360000,"open":1128.168,"high":1128.437,"low":1127.899,"close":1128.269,"volume":1.2009999752044678},{"timestamp":1742403420000,"open":1128.303,"high":1128.303,"low":1127.63,"close":1128.033,"volume":1.1921000480651855},{"timestamp":1742403480000,"open":1128.101,"high":1128.134,"low":1127.563,"close":1127.966,"volume":1.4115999937057495},{"timestamp":1742403540000,"open":1128.101,"high":1128.269,"low":1127.832,"close":1128.134,"volume":1.701200008392334},{"timestamp":1742403600000,"open":1128.168,"high":1128.168,"low":1126.923,"close":1126.957,"volume":1.4794000387191772},{"timestamp":1742403660000,"open":1127.226,"high":1127.865,"low":1126.957,"close":1127.495,"volume":1.6087000370025635},{"timestamp":1742403720000,"open":1127.293,"high":1127.562,"low":1127.091,"close":1127.461,"volume":0.8844000101089478},{"timestamp":1742403780000,"open":1127.26,"high":1127.932,"low":1127.226,"close":1127.663,"volume":0.6796000003814697},{"timestamp":1742403840000,"open":1127.629,"high":1128.403,"low":1127.562,"close":1128.1,"volume":1.0104999542236328},{"timestamp":1742403900000,"open":1128.538,"high":1128.538,"low":1127.091,"close":1127.125,"volume":1.3287999629974365},{"timestamp":1742403960000,"open":1127.562,"high":1127.63,"low":1126.957,"close":1127.596,"volume":1.4881999492645264},{"timestamp":1742404020000,"open":1126.957,"high":1127.629,"low":1126.923,"close":1127.159,"volume":1.11899995803833},{"timestamp":1742404080000,"open":1127.529,"high":1127.697,"low":1126.62,"close":1127.394,"volume":1.558899998664856},{"timestamp":1742404140000,"open":1126.99,"high":1127.899,"low":1126.822,"close":1127.798,"volume":1.358299970626831},{"timestamp":1742404200000,"open":1127.495,"high":1128.033,"low":1127.226,"close":1127.226,"volume":0.6894999742507935},{"timestamp":1742404260000,"open":1127.293,"high":1128.067,"low":1127.226,"close":1127.73,"volume":1.7106000185012817},{"timestamp":1742404320000,"open":1127.899,"high":1128.605,"low":1127.562,"close":1127.831,"volume":1.278249979019165},{"timestamp":1742404380000,"open":1127.731,"high":1128.302,"low":1127.529,"close":1127.562,"volume":0.9904000163078308},{"timestamp":1742404440000,"open":1127.798,"high":1127.932,"low":1127.057,"close":1127.864,"volume":1.4184000492095947},{"timestamp":1742404500000,"open":1127.831,"high":1128.302,"low":1127.393,"close":1128.1,"volume":1.986899971961975},{"timestamp":1742404560000,"open":1128.066,"high":1128.907,"low":1128.032,"close":1128.638,"volume":1.0252000093460083},{"timestamp":1742404620000,"open":1128.671,"high":1129.108,"low":1128.469,"close":1128.873,"volume":1.1389000415802002},{"timestamp":1742404680000,"open":1128.94,"high":1129.007,"low":1128.3,"close":1128.334,"volume":0.9330999851226807},{"timestamp":1742404740000,"open":1128.301,"high":1128.94,"low":1128.301,"close":1128.671,"volume":0.7117999792098999},{"timestamp":1742404800000,"open":1128.57,"high":1128.906,"low":1128.301,"close":1128.906,"volume":1.0151000022888184},{"timestamp":1742404860000,"open":1128.805,"high":1129.31,"low":1128.637,"close":1128.738,"volume":0.8787999749183655},{"timestamp":1742404920000,"open":1128.671,"high":1128.671,"low":1127.83,"close":1128.2,"volume":0.8788999915122986},{"timestamp":1742404980000,"open":1128.335,"high":1128.806,"low":1128.032,"close":1128.57,"volume":0.7698000073432922},{"timestamp":1742405040000,"open":1128.671,"high":1129.243,"low":1128.402,"close":1129.142,"volume":0.9965000152587891},{"timestamp":1742405100000,"open":1129.109,"high":1129.613,"low":1128.772,"close":1129.008,"volume":0.8549000024795532},{"timestamp":1742405160000,"open":1128.974,"high":1129.613,"low":1128.772,"close":1129.411,"volume":1.1715999841690063},{"timestamp":1742405220000,"open":1129.479,"high":1129.546,"low":1129.243,"close":1129.411,"volume":0.4708000123500824},{"timestamp":1742405280000,"open":1129.445,"high":1129.546,"low":1128.739,"close":1129.008,"volume":0.6754999756813049},{"timestamp":1742405340000,"open":1128.57,"high":1129.041,"low":1128.503,"close":1128.974,"volume":0.7982000112533569},{"timestamp":1742405400000,"open":1128.94,"high":1129.277,"low":1128.738,"close":1128.974,"volume":0.7454000115394592},{"timestamp":1742405460000,"open":1129.109,"high":1129.109,"low":1128.537,"close":1128.705,"volume":0.6564000248908997},{"timestamp":1742405520000,"open":1128.57,"high":1128.906,"low":1128.368,"close":1128.704,"volume":0.7426000237464905},{"timestamp":1742405580000,"open":1128.503,"high":1129.007,"low":1128.334,"close":1128.603,"volume":0.3301999866962433},{"timestamp":1742405640000,"open":1128.738,"high":1128.738,"low":1128.334,"close":1128.468,"volume":0.3720000088214874},{"timestamp":1742405700000,"open":1128.502,"high":1128.805,"low":1128.132,"close":1128.267,"volume":0.888700008392334},{"timestamp":1742405760000,"open":1128.233,"high":1128.368,"low":1128.064,"close":1128.232,"volume":0.26350000500679016},{"timestamp":1742405820000,"open":1128.165,"high":1128.536,"low":1127.795,"close":1128.334,"volume":0.9772999882698059},{"timestamp":1742405880000,"open":1128.3,"high":1128.536,"low":1127.593,"close":1127.997,"volume":0.9901999831199646},{"timestamp":1742405940000,"open":1127.727,"high":1128.3,"low":1127.694,"close":1127.896,"volume":0.7598000168800354},{"timestamp":1742406000000,"open":1127.963,"high":1128.131,"low":1127.66,"close":1128.064,"volume":0.6740000247955322},{"timestamp":1742406060000,"open":1128.03,"high":1128.3,"low":1127.963,"close":1128.098,"volume":0.5662999749183655},{"timestamp":1742406120000,"open":1128.165,"high":1128.366,"low":1127.794,"close":1128.097,"volume":0.901199996471405},{"timestamp":1742406180000,"open":1128.098,"high":1128.165,"low":1127.693,"close":1127.862,"volume":0.5965999960899353},{"timestamp":1742406240000,"open":1127.828,"high":1127.963,"low":1127.155,"close":1127.525,"volume":0.8758999705314636},{"timestamp":1742406300000,"open":1127.357,"high":1127.694,"low":1127.156,"close":1127.492,"volume":0.6796000003814697},{"timestamp":1742406360000,"open":1127.324,"high":1127.459,"low":1126.618,"close":1126.686,"volume":0.7631000280380249},{"timestamp":1742406420000,"open":1126.585,"high":1126.618,"low":1126.315,"close":1126.517,"volume":0.7242000102996826},{"timestamp":1742406480000,"open":1126.551,"high":1127.155,"low":1126.281,"close":1126.818,"volume":0.9291999936103821},{"timestamp":1742406540000,"open":1126.717,"high":1127.087,"low":1126.649,"close":1126.952,"volume":0.5663999915122986},{"timestamp":1742406600000,"open":1126.919,"high":1127.356,"low":1126.75,"close":1127.02,"volume":0.894599974155426},{"timestamp":1742406660000,"open":1126.885,"high":1127.322,"low":1126.851,"close":1127.255,"volume":0.7495999932289124},{"timestamp":1742406720000,"open":1127.289,"high":1127.491,"low":1127.019,"close":1127.389,"volume":0.7861999869346619},{"timestamp":1742406780000,"open":1127.288,"high":1127.288,"low":1126.784,"close":1127.187,"volume":1.1970000267028809},{"timestamp":1742406840000,"open":1127.221,"high":1127.557,"low":1127.086,"close":1127.423,"volume":1.281599998474121},{"timestamp":1742406900000,"open":1127.356,"high":1127.692,"low":1127.188,"close":1127.255,"volume":1.0271999835968018},{"timestamp":1742406960000,"open":1126.885,"high":1127.29,"low":1126.885,"close":1126.987,"volume":0.659500002861023},{"timestamp":1742407020000,"open":1126.953,"high":1127.256,"low":1126.718,"close":1126.92,"volume":1.0807000398635864},{"timestamp":1742407080000,"open":1126.886,"high":1127.053,"low":1126.649,"close":1126.75,"volume":0.9291999936103821},{"timestamp":1742407140000,"open":1126.716,"high":1126.952,"low":1124.369,"close":1124.572,"volume":2.05649995803833}]