[{"timestamp":1742342400000,"open":2067.4,"high":2071,"low":2067.4,"close":2069.4,"volume":0.08479999750852585},{"timestamp":1742342460000,"open":2069.9,"high":2069.9,"low":2065,"close":2066.5,"volume":0.249099999666214},{"timestamp":1742342520000,"open":2066.5,"high":2068,"low":2066.5,"close":2066.6,"volume":0.29679998755455017},{"timestamp":1742342580000,"open":2066.5,"high":2068.4,"low":2066.5,"close":2066.5,"volume":0.23319999873638153},{"timestamp":1742342640000,"open":2066.6,"high":2071.6,"low":2066.5,"close":2068.4,"volume":0.25440001487731934},{"timestamp":1742342700000,"open":2072.1,"high":2072.5,"low":2068.9,"close":2069.5,"volume":0.1907999962568283},{"timestamp":1742342760000,"open":2069.5,"high":2072.5,"low":2068.9,"close":2068.9,"volume":0.1907999962568283},{"timestamp":1742342820000,"open":2068.9,"high":2071.2,"low":2068.9,"close":2071.1,"volume":0.28619998693466187},{"timestamp":1742342880000,"open":2069,"high":2070.4,"low":2065.9,"close":2065.9,"volume":0.3709999918937683},{"timestamp":1742342940000,"open":2065.9,"high":2069.6,"low":2065.9,"close":2069.6,"volume":0.28619998693466187},{"timestamp":1742343000000,"open":2069.4,"high":2071.2,"low":2066.9,"close":2069.9,"volume":0.3709999918937683},{"timestamp":1742343060000,"open":2070.5,"high":2071,"low":2067.9,"close":2068.4,"volume":0.3815999925136566},{"timestamp":1742343120000,"open":2068.4,"high":2071,"low":2068.4,"close":2071,"volume":0.18019999563694},{"timestamp":1742343180000,"open":2071.4,"high":2071.5,"low":2071,"close":2071,"volume":0.25440001487731934},{"timestamp":1742343240000,"open":2071.5,"high":2071.6,"low":2071,"close":2071.1,"volume":0.41339999437332153},{"timestamp":1742343300000,"open":2071,"high":2073.2,"low":2071,"close":2072.6,"volume":0.39750000834465027},{"timestamp":1742343360000,"open":2072.6,"high":2073.9,"low":2071.8,"close":2071.8,"volume":0.498199999332428},{"timestamp":1742343420000,"open":2073.9,"high":2074.4,"low":2071.8,"close":2071.8,"volume":0.4875999987125397},{"timestamp":1742343480000,"open":2071.9,"high":2074.5,"low":2071.8,"close":2074.5,"volume":0.4875999987125397},{"timestamp":1742343540000,"open":2074.4,"high":2074.8,"low":2071.8,"close":2072.4,"volume":0.3179999887943268},{"timestamp":1742343600000,"open":2075,"high":2075.4,"low":2072.4,"close":2072.4,"volume":0.4027999937534332},{"timestamp":1742343660000,"open":2072.4,"high":2073.2,"low":2072.4,"close":2072.4,"volume":0.36570000648498535},{"timestamp":1742343720000,"open":2073,"high":2074.6,"low":2072.4,"close":2074,"volume":0.36039999127388},{"timestamp":1742343780000,"open":2074,"high":2074.7,"low":2072.4,"close":2074.5,"volume":0.4875999987125397},{"timestamp":1742343840000,"open":2074.5,"high":2074.5,"low":2072.4,"close":2072.4,"volume":0.3921999931335449},{"timestamp":1742343900000,"open":2072.4,"high":2073.9,"low":2072.4,"close":2072.9,"volume":0.36039999127388},{"timestamp":1742343960000,"open":2072.5,"high":2073.6,"low":2072.4,"close":2073.5,"volume":0.4027999937534332},{"timestamp":1742344020000,"open":2072.4,"high":2074.3,"low":2070.4,"close":2070.4,"volume":0.3391999900341034},{"timestamp":1742344080000,"open":2070.4,"high":2073.8,"low":2070.4,"close":2070.4,"volume":0.10599999874830246},{"timestamp":1742344140000,"open":2070.4,"high":2073.9,"low":2070.4,"close":2073.4,"volume":0.46639999747276306},{"timestamp":1742344200000,"open":2073.7,"high":2074,"low":2070.4,"close":2070.4,"volume":0.42399999499320984},{"timestamp":1742344260000,"open":2072.3,"high":2072.9,"low":2070.4,"close":2070.4,"volume":0.21199999749660492},{"timestamp":1742344320000,"open":2070.5,"high":2072.4,"low":2068.9,"close":2068.9,"volume":0.28619998693466187},{"timestamp":1742344380000,"open":2072.1,"high":2072.8,"low":2071.8,"close":2072.4,"volume":0.18019999563694},{"timestamp":1742344440000,"open":2072.9,"high":2073.5,"low":2072.4,"close":2073.4,"volume":0.26499998569488525},{"timestamp":1742344500000,"open":2073.3,"high":2074,"low":2072.4,"close":2072.4,"volume":0.1907999962568283},{"timestamp":1742344560000,"open":2073.4,"high":2074.1,"low":2073.4,"close":2074.1,"volume":0.498199999332428},{"timestamp":1742344620000,"open":2074,"high":2074.2,"low":2073.6,"close":2074,"volume":0.11659999936819077},{"timestamp":1742344680000,"open":2073.8,"high":2074.2,"low":2073.6,"close":2074,"volume":0.3391999900341034},{"timestamp":1742344740000,"open":2073.9,"high":2073.9,"low":2073.6,"close":2073.6,"volume":0.21199999749660492},{"timestamp":1742344800000,"open":2073.6,"high":2074,"low":2070.4,"close":2073.9,"volume":0.42399999499320984},{"timestamp":1742344860000,"open":2073.9,"high":2074.5,"low":2073.9,"close":2074,"volume":0.10599999874830246},{"timestamp":1742344920000,"open":2073.9,"high":2074.5,"low":2073.8,"close":2074.1,"volume":0.3179999887943268},{"timestamp":1742344980000,"open":2074.1,"high":2074.9,"low":2073.5,"close":2073.5,"volume":0.41339999437332153},{"timestamp":1742345040000,"open":2073.5,"high":2074.7,"low":2073.5,"close":2074.5,"volume":0.2809000015258789},{"timestamp":1742345100000,"open":2074.8,"high":2075.4,"low":2073.9,"close":2073.9,"volume":0.3815999925136566},{"timestamp":1742345160000,"open":2075.3,"high":2075.5,"low":2073.9,"close":2073.9,"volume":0.06360000371932983},{"timestamp":1742345220000,"open":2075.3,"high":2075.5,"low":2073.9,"close":2074,"volume":0.08479999750852585},{"timestamp":1742345280000,"open":2073.9,"high":2074.9,"low":2073.9,"close":2074,"volume":0.14839999377727509},{"timestamp":1742345340000,"open":2074.8,"high":2075.1,"low":2073.9,"close":2074.9,"volume":0.2013999968767166},{"timestamp":1742345400000,"open":2075,"high":2076.5,"low":2073.9,"close":2075.9,"volume":0.29679998755455017},{"timestamp":1742345460000,"open":2076,"high":2077.4,"low":2073.9,"close":2076.9,"volume":0.1695999950170517},{"timestamp":1742345520000,"open":2076.9,"high":2077,"low":2076.9,"close":2077,"volume":0.08479999750852585},{"timestamp":1742345580000,"open":2074.9,"high":2074.9,"low":2074.9,"close":2074.9,"volume":0.010599999688565731},{"timestamp":1742345640000,"open":2077.8,"high":2078,"low":2074.9,"close":2075.5,"volume":0.1907999962568283},{"timestamp":1742345700000,"open":2075.5,"high":2078.9,"low":2073.9,"close":2074.4,"volume":0.3709999918937683},{"timestamp":1742345760000,"open":2075,"high":2078.6,"low":2074.9,"close":2076,"volume":0.3179999887943268},{"timestamp":1742345820000,"open":2075.9,"high":2077.5,"low":2075.9,"close":2076,"volume":0.2013999968767166},{"timestamp":1742345880000,"open":2074.4,"high":2074.5,"low":2074.4,"close":2074.5,"volume":0.021199999377131462},{"timestamp":1742345940000,"open":2074.5,"high":2078.1,"low":2074.5,"close":2075,"volume":0.47699999809265137},{"timestamp":1742346000000,"open":2075,"high":2078.2,"low":2074.9,"close":2078,"volume":0.25440001487731934},{"timestamp":1742346060000,"open":2078.1,"high":2078.1,"low":2074.9,"close":2077.4,"volume":0.21199999749660492},{"timestamp":1742346120000,"open":2077.4,"high":2078,"low":2074.4,"close":2077.8,"volume":0.14839999377727509},{"timestamp":1742346180000,"open":2074.9,"high":2077.9,"low":2074.4,"close":2074.9,"volume":0.2013999968767166},{"timestamp":1742346240000,"open":2074.9,"high":2078.2,"low":2074.9,"close":2075.4,"volume":0.2013999968767166},{"timestamp":1742346300000,"open":2077.9,"high":2078.5,"low":2077.8,"close":2078.5,"volume":0.43459999561309814},{"timestamp":1742346360000,"open":2075.4,"high":2078.4,"low":2075.4,"close":2075.5,"volume":0.28619998693466187},{"timestamp":1742346420000,"open":2075.5,"high":2077.8,"low":2075.4,"close":2075.4,"volume":0.1589999943971634},{"timestamp":1742346480000,"open":2077.9,"high":2077.9,"low":2075.4,"close":2075.5,"volume":0.3391999900341034},{"timestamp":1742346540000,"open":2075.4,"high":2077.4,"low":2075.4,"close":2075.4,"volume":0.1907999962568283},{"timestamp":1742346600000,"open":2075.5,"high":2077.4,"low":2075.4,"close":2076.5,"volume":0.42399999499320984},{"timestamp":1742346660000,"open":2076.5,"high":2077.1,"low":2075.4,"close":2076.8,"volume":0.36039999127388},{"timestamp":1742346720000,"open":2076.8,"high":2076.9,"low":2076.8,"close":2076.9,"volume":0.10599999874830246},{"timestamp":1742346780000,"open":2076.8,"high":2077.1,"low":2075.4,"close":2077,"volume":0.42399999499320984},{"timestamp":1742346840000,"open":2076.9,"high":2077.2,"low":2075.4,"close":2077.2,"volume":0.4027999937534332},{"timestamp":1742346900000,"open":2077.1,"high":2077.6,"low":2075.4,"close":2077.4,"volume":0.46639999747276306},{"timestamp":1742346960000,"open":2077.3,"high":2078.3,"low":2075,"close":2077.4,"volume":0.5194000005722046},{"timestamp":1742347020000,"open":2077.5,"high":2077.9,"low":2077.3,"close":2077.9,"volume":0.24379999935626984},{"timestamp":1742347080000,"open":2077.9,"high":2077.9,"low":2077.8,"close":2077.8,"volume":0.13779999315738678},{"timestamp":1742347140000,"open":2077.8,"high":2077.8,"low":2074.9,"close":2074.9,"volume":0.3179999887943268},{"timestamp":1742347200000,"open":2074.9,"high":2078.1,"low":2074.4,"close":2077.9,"volume":0.5088000297546387},{"timestamp":1742347260000,"open":2078,"high":2078.2,"low":2074.4,"close":2074.9,"volume":0.42399999499320984},{"timestamp":1742347320000,"open":2075,"high":2078,"low":2075,"close":2078,"volume":0.13779999315738678},{"timestamp":1742347380000,"open":2077.8,"high":2078.4,"low":2077.8,"close":2078.4,"volume":0.3285999894142151},{"timestamp":1742347440000,"open":2078.4,"high":2078.4,"low":2074.9,"close":2074.9,"volume":0.3179999887943268},{"timestamp":1742347500000,"open":2074.9,"high":2077.4,"low":2074.9,"close":2076.9,"volume":0.21199999749660492},{"timestamp":1742347560000,"open":2077.3,"high":2077.6,"low":2076.9,"close":2077.4,"volume":0.36039999127388},{"timestamp":1742347620000,"open":2077.5,"high":2077.6,"low":2076.9,"close":2077.3,"volume":0.24379999935626984},{"timestamp":1742347680000,"open":2077.3,"high":2077.8,"low":2076.9,"close":2077,"volume":0.29679998755455017},{"timestamp":1742347740000,"open":2077,"high":2078,"low":2076.9,"close":2076.9,"volume":0.13779999315738678},{"timestamp":1742347800000,"open":2076.9,"high":2077.6,"low":2076.9,"close":2077,"volume":0.3179999887943268},{"timestamp":1742347860000,"open":2076.9,"high":2077.6,"low":2076.9,"close":2077.5,"volume":0.14839999377727509},{"timestamp":1742347920000,"open":2077.5,"high":2077.6,"low":2077.5,"close":2077.5,"volume":0.09539999812841415},{"timestamp":1742347980000,"open":2077.5,"high":2077.6,"low":2073.9,"close":2073.9,"volume":0.3179999887943268},{"timestamp":1742348040000,"open":2073.9,"high":2076.8,"low":2073.4,"close":2076.8,"volume":0.1589999943971634},{"timestamp":1742348100000,"open":2077,"high":2078,"low":2076.9,"close":2077.5,"volume":0.24379999935626984},{"timestamp":1742348160000,"open":2077.5,"high":2077.5,"low":2077.5,"close":2077.5,"volume":0.03180000185966492},{"timestamp":1742348220000,"open":2077.8,"high":2078,"low":2077.3,"close":2077.5,"volume":0.06360000371932983},{"timestamp":1742348280000,"open":2077.3,"high":2078.1,"low":2077.3,"close":2077.5,"volume":0.1589999943971634},{"timestamp":1742348340000,"open":2077.9,"high":2078.1,"low":2077.5,"close":2077.5,"volume":0.1589999943971634},{"timestamp":1742348400000,"open":2077.6,"high":2077.6,"low":2074.9,"close":2074.9,"volume":0.10599999874830246},{"timestamp":1742348460000,"open":2074.9,"high":2075,"low":2074.9,"close":2074.9,"volume":0.06360000371932983},{"timestamp":1742348520000,"open":2078,"high":2078,"low":2074.9,"close":2077.8,"volume":0.11659999936819077},{"timestamp":1742348580000,"open":2077.9,"high":2078.2,"low":2077.8,"close":2077.8,"volume":0.21199999749660492},{"timestamp":1742348640000,"open":2077.8,"high":2078.2,"low":2077.8,"close":2078,"volume":0.12720000743865967},{"timestamp":1742348700000,"open":2078,"high":2078,"low":2074.9,"close":2078,"volume":0.10599999874830246},{"timestamp":1742348760000,"open":2078,"high":2078,"low":2074.9,"close":2075,"volume":0.14839999377727509},{"timestamp":1742348820000,"open":2075,"high":2076.7,"low":2072.9,"close":2073.4,"volume":0.3709999918937683},{"timestamp":1742348880000,"open":2076.5,"high":2076.7,"low":2073.5,"close":2076.7,"volume":0.07419999688863754},{"timestamp":1742348940000,"open":2076.6,"high":2076.7,"low":2073.4,"close":2076.4,"volume":0.41339999437332153},{"timestamp":1742349000000,"open":2076.9,"high":2077.1,"low":2073.4,"close":2073.4,"volume":0.13779999315738678},{"timestamp":1742349060000,"open":2073.4,"high":2076.6,"low":2073.4,"close":2076.4,"volume":0.1695999950170517},{"timestamp":1742349120000,"open":2076.5,"high":2076.6,"low":2073.4,"close":2073.5,"volume":0.18019999563694},{"timestamp":1742349180000,"open":2073.4,"high":2076.2,"low":2073.4,"close":2076.2,"volume":0.13779999315738678},{"timestamp":1742349240000,"open":2076.1,"high":2076.5,"low":2073.5,"close":2073.5,"volume":0.3497999906539917},{"timestamp":1742349300000,"open":2073.5,"high":2076,"low":2073.4,"close":2075.9,"volume":0.1907999962568283},{"timestamp":1742349360000,"open":2073.4,"high":2076.2,"low":2073.4,"close":2073.5,"volume":0.25440001487731934},{"timestamp":1742349420000,"open":2073.4,"high":2076.1,"low":2073.4,"close":2073.4,"volume":0.28619998693466187},{"timestamp":1742349480000,"open":2073.4,"high":2073.5,"low":2073.4,"close":2073.4,"volume":0.07419999688863754},{"timestamp":1742349540000,"open":2075.8,"high":2075.9,"low":2073.4,"close":2073.4,"volume":0.1907999962568283},{"timestamp":1742349600000,"open":2073.4,"high":2075.7,"low":2073.4,"close":2075.5,"volume":0.2013999968767166},{"timestamp":1742349660000,"open":2075.4,"high":2075.6,"low":2072.4,"close":2075.5,"volume":0.24379999935626984},{"timestamp":1742349720000,"open":2075.4,"high":2075.4,"low":2071.9,"close":2071.9,"volume":0.24379999935626984},{"timestamp":1742349780000,"open":2071.9,"high":2074.9,"low":2071.9,"close":2072,"volume":0.06360000371932983},{"timestamp":1742349840000,"open":2075,"high":2075,"low":2071.9,"close":2075,"volume":0.1589999943971634},{"timestamp":1742349900000,"open":2075,"high":2075.4,"low":2074.8,"close":2074.8,"volume":0.12720000743865967},{"timestamp":1742349960000,"open":2074.8,"high":2075.6,"low":2072.4,"close":2075.4,"volume":0.13779999315738678},{"timestamp":1742350020000,"open":2072.4,"high":2075.6,"low":2072.4,"close":2075.6,"volume":0.042399998754262924},{"timestamp":1742350080000,"open":2075.6,"high":2075.9,"low":2075.5,"close":2075.5,"volume":0.06360000371932983},{"timestamp":1742350140000,"open":2075.5,"high":2075.5,"low":2072.4,"close":2072.4,"volume":0.12720000743865967},{"timestamp":1742350200000,"open":2072.4,"high":2075.3,"low":2072.4,"close":2072.4,"volume":0.11659999936819077},{"timestamp":1742350260000,"open":2074.9,"high":2074.9,"low":2071.9,"close":2071.9,"volume":0.14839999377727509},{"timestamp":1742350320000,"open":2071.9,"high":2075.4,"low":2071.9,"close":2075.4,"volume":0.23319999873638153},{"timestamp":1742350380000,"open":2075.2,"high":2075.7,"low":2074.8,"close":2075.6,"volume":0.18019999563694},{"timestamp":1742350440000,"open":2075.7,"high":2075.7,"low":2074.8,"close":2074.8,"volume":0.1695999950170517},{"timestamp":1742350500000,"open":2074.8,"high":2075.4,"low":2074.8,"close":2075.4,"volume":0.10599999874830246},{"timestamp":1742350560000,"open":2075.6,"high":2076.1,"low":2075.4,"close":2076,"volume":0.22259999811649323},{"timestamp":1742350620000,"open":2076,"high":2076.1,"low":2075.4,"close":2075.4,"volume":0.14839999377727509},{"timestamp":1742350680000,"open":2075.4,"high":2076.4,"low":2075.4,"close":2076.4,"volume":0.05299999937415123},{"timestamp":1742350740000,"open":2075.5,"high":2075.6,"low":2071.9,"close":2075.4,"volume":0.24379999935626984},{"timestamp":1742350800000,"open":2075.5,"high":2075.7,"low":2072.4,"close":2075.5,"volume":0.3391999900341034},{"timestamp":1742350860000,"open":2075.5,"high":2075.9,"low":2072.4,"close":2072.4,"volume":0.1589999943971634},{"timestamp":1742350920000,"open":2072.4,"high":2075.2,"low":2072.4,"close":2074.9,"volume":0.1695999950170517},{"timestamp":1742350980000,"open":2071.9,"high":2075.6,"low":2071.9,"close":2075.6,"volume":0.10599999874830246},{"timestamp":1742351040000,"open":2075.4,"high":2075.6,"low":2072.4,"close":2075.4,"volume":0.3285999894142151},{"timestamp":1742351100000,"open":2075.5,"high":2076,"low":2072.4,"close":2075.9,"volume":0.22259999811649323},{"timestamp":1742351160000,"open":2075.9,"high":2076.6,"low":2075.9,"close":2076.5,"volume":0.26499998569488525},{"timestamp":1742351220000,"open":2076.4,"high":2076.4,"low":2073.4,"close":2075.9,"volume":0.18019999563694},{"timestamp":1742351280000,"open":2072.9,"high":2076.5,"low":2072.9,"close":2076.4,"volume":0.3179999887943268},{"timestamp":1742351340000,"open":2076.4,"high":2076.5,"low":2076.4,"close":2076.4,"volume":0.06360000371932983},{"timestamp":1742355000000,"open":2077,"high":2077.9,"low":2074.4,"close":2074.4,"volume":0.22259999811649323},{"timestamp":1742355060000,"open":2074.4,"high":2076.9,"low":2073.9,"close":2074,"volume":0.12720000743865967},{"timestamp":1742355120000,"open":2077,"high":2077.1,"low":2076.9,"close":2077,"volume":0.09539999812841415},{"timestamp":1742355180000,"open":2077.9,"high":2077.9,"low":2074.4,"close":2074.5,"volume":0.22259999811649323},{"timestamp":1742355240000,"open":2074.5,"high":2074.5,"low":2073.4,"close":2073.4,"volume":0.12720000743865967},{"timestamp":1742355300000,"open":2076.4,"high":2076.5,"low":2072.4,"close":2072.5,"volume":0.3073999881744385},{"timestamp":1742355360000,"open":2075.4,"high":2075.6,"low":2072.4,"close":2073,"volume":0.1589999943971634},{"timestamp":1742355420000,"open":2075.4,"high":2075.5,"low":2072.9,"close":2075.4,"volume":0.07419999688863754},{"timestamp":1742355480000,"open":2072.9,"high":2075.5,"low":2072.9,"close":2075.4,"volume":0.1695999950170517},{"timestamp":1742355540000,"open":2072.9,"high":2073,"low":2072.9,"close":2072.9,"volume":0.11659999936819077},{"timestamp":1742355600000,"open":2072.9,"high":2073,"low":2072.9,"close":2072.9,"volume":0.12720000743865967},{"timestamp":1742355660000,"open":2073,"high":2075.7,"low":2072.4,"close":2072.4,"volume":0.27559998631477356},{"timestamp":1742355720000,"open":2072.4,"high":2075.5,"low":2072.4,"close":2072.4,"volume":0.1695999950170517},{"timestamp":1742355780000,"open":2075,"high":2075,"low":2072.4,"close":2072.4,"volume":0.042399998754262924},{"timestamp":1742355840000,"open":2072.5,"high":2072.5,"low":2072.4,"close":2072.4,"volume":0.042399998754262924},{"timestamp":1742355900000,"open":2072.5,"high":2072.5,"low":2072.4,"close":2072.4,"volume":0.042399998754262924},{"timestamp":1742355960000,"open":2074.9,"high":2075.1,"low":2072.4,"close":2075,"volume":0.12720000743865967},{"timestamp":1742356020000,"open":2075,"high":2075,"low":2074.9,"close":2074.9,"volume":0.05299999937415123},{"timestamp":1742356080000,"open":2074.9,"high":2075,"low":2071.4,"close":2071.4,"volume":0.05299999937415123},{"timestamp":1742356140000,"open":2071.4,"high":2073.9,"low":2071.4,"close":2071.4,"volume":0.07419999688863754},{"timestamp":1742356200000,"open":2070.9,"high":2074.1,"low":2070.9,"close":2073.9,"volume":0.09539999812841415},{"timestamp":1742356260000,"open":2074,"high":2074.1,"low":2070.9,"close":2070.9,"volume":0.25440001487731934},{"timestamp":1742356320000,"open":2071,"high":2074.1,"low":2070.9,"close":2071,"volume":0.12720000743865967},{"timestamp":1742356380000,"open":2070.9,"high":2074,"low":2070.9,"close":2071,"volume":0.18019999563694},{"timestamp":1742356440000,"open":2070.9,"high":2073.4,"low":2070.9,"close":2073.4,"volume":0.21199999749660492},{"timestamp":1742356500000,"open":2070.9,"high":2073.7,"low":2070.9,"close":2073.4,"volume":0.29679998755455017},{"timestamp":1742356560000,"open":2073.4,"high":2073.9,"low":2071,"close":2073.8,"volume":0.1907999962568283},{"timestamp":1742356620000,"open":2073.3,"high":2074.2,"low":2073.3,"close":2073.9,"volume":0.08479999750852585},{"timestamp":1742356680000,"open":2074.1,"high":2075.6,"low":2073.9,"close":2075.4,"volume":0.23319999873638153},{"timestamp":1742356740000,"open":2072.5,"high":2075.3,"low":2071,"close":2072.5,"volume":0.07419999688863754},{"timestamp":1742356800000,"open":2072.4,"high":2072.5,"low":2070.9,"close":2072.5,"volume":0.10599999874830246},{"timestamp":1742356860000,"open":2072.4,"high":2075.6,"low":2072.4,"close":2075.6,"volume":0.12720000743865967},{"timestamp":1742356920000,"open":2076,"high":2076,"low":2072.4,"close":2072.4,"volume":0.12189999967813492},{"timestamp":1742356980000,"open":2075.4,"high":2075.7,"low":2072.4,"close":2072.4,"volume":0.27559998631477356},{"timestamp":1742357040000,"open":2072.4,"high":2075,"low":2071.9,"close":2074.4,"volume":0.25440001487731934},{"timestamp":1742357100000,"open":2071.9,"high":2074.5,"low":2071.4,"close":2071.5,"volume":0.1907999962568283},{"timestamp":1742357160000,"open":2071.5,"high":2074.5,"low":2071.4,"close":2071.5,"volume":0.23319999873638153},{"timestamp":1742357220000,"open":2071.4,"high":2071.5,"low":2071.4,"close":2071.5,"volume":0.11659999936819077},{"timestamp":1742357280000,"open":2071.4,"high":2071.5,"low":2071.4,"close":2071.5,"volume":0.07419999688863754},{"timestamp":1742357340000,"open":2071.4,"high":2074.4,"low":2071.4,"close":2071.4,"volume":0.1589999943971634},{"timestamp":1742357400000,"open":2071.4,"high":2075.5,"low":2071.4,"close":2075.3,"volume":0.23849999904632568},{"timestamp":1742357460000,"open":2074.5,"high":2074.6,"low":2071.9,"close":2071.9,"volume":0.11659999936819077},{"timestamp":1742357520000,"open":2071.9,"high":2075.1,"low":2071.9,"close":2071.9,"volume":0.14839999377727509},{"timestamp":1742357580000,"open":2071.4,"high":2074.9,"low":2071.4,"close":2071.9,"volume":0.10599999874830246},{"timestamp":1742357640000,"open":2074.9,"high":2074.9,"low":2071.5,"close":2071.9,"volume":0.18019999563694},{"timestamp":1742357700000,"open":2071.9,"high":2074.6,"low":2071.9,"close":2071.9,"volume":0.28619998693466187},{"timestamp":1742357760000,"open":2071.9,"high":2074,"low":2071.9,"close":2072.3,"volume":0.41339999437332153},{"timestamp":1742357820000,"open":2071.9,"high":2073.5,"low":2071.4,"close":2073.3,"volume":0.3709999918937683},{"timestamp":1742357880000,"open":2073.4,"high":2073.6,"low":2073,"close":2073.5,"volume":0.21199999749660492},{"timestamp":1742357940000,"open":2073.8,"high":2074,"low":2070.9,"close":2071,"volume":0.22259999811649323},{"timestamp":1742358000000,"open":2070.9,"high":2073.9,"low":2070.9,"close":2073.3,"volume":0.11659999936819077},{"timestamp":1742358060000,"open":2073.4,"high":2073.9,"low":2073.4,"close":2073.5,"volume":0.18019999563694},{"timestamp":1742358120000,"open":2073.5,"high":2073.6,"low":2073.4,"close":2073.6,"volume":0.07419999688863754},{"timestamp":1742358180000,"open":2073.4,"high":2074,"low":2073.4,"close":2073.4,"volume":0.11659999936819077},{"timestamp":1742358240000,"open":2074.5,"high":2075.6,"low":2073.4,"close":2075.4,"volume":0.05299999937415123},{"timestamp":1742358300000,"open":2075.8,"high":2076.1,"low":2075.4,"close":2075.9,"volume":0.21199999749660492},{"timestamp":1742358360000,"open":2076.1,"high":2076.4,"low":2076.1,"close":2076.4,"volume":0.07419999688863754},{"timestamp":1742358420000,"open":2076.3,"high":2076.3,"low":2075.4,"close":2075.4,"volume":0.1907999962568283},{"timestamp":1742358480000,"open":2075.5,"high":2075.9,"low":2075.4,"close":2075.4,"volume":0.12720000743865967},{"timestamp":1742358540000,"open":2075.4,"high":2076.1,"low":2075.4,"close":2076.1,"volume":0.10599999874830246},{"timestamp":1742358600000,"open":2076.2,"high":2076.2,"low":2075.4,"close":2075.4,"volume":0.11659999936819077},{"timestamp":1742358660000,"open":2075.5,"high":2075.5,"low":2070.9,"close":2074.9,"volume":0.36039999127388},{"timestamp":1742358780000,"open":2074.8,"high":2075.3,"low":2071.9,"close":2075,"volume":0.13779999315738678},{"timestamp":1742358840000,"open":2075.1,"high":2075.7,"low":2075,"close":2075.5,"volume":0.25440001487731934},{"timestamp":1742358900000,"open":2075.5,"high":2076,"low":2072.4,"close":2075.7,"volume":0.24379999935626984},{"timestamp":1742358960000,"open":2075.8,"high":2075.8,"low":2075.5,"close":2075.5,"volume":0.03180000185966492},{"timestamp":1742359020000,"open":2075.9,"high":2075.9,"low":2075.4,"close":2075.4,"volume":0.021199999377131462},{"timestamp":1742359080000,"open":2075.9,"high":2075.9,"low":2075.4,"close":2075.4,"volume":0.042399998754262924},{"timestamp":1742359140000,"open":2076.1,"high":2076.1,"low":2075.4,"close":2075.5,"volume":0.3073999881744385},{"timestamp":1742359200000,"open":2075.5,"high":2076.7,"low":2075.4,"close":2076.7,"volume":0.3285999894142151},{"timestamp":1742359260000,"open":2076.6,"high":2076.6,"low":2076.3,"close":2076.4,"volume":0.1907999962568283},{"timestamp":1742359320000,"open":2076.5,"high":2077,"low":2076.3,"close":2076.8,"volume":0.1907999962568283},{"timestamp":1742359380000,"open":2076.8,"high":2077.4,"low":2076.8,"close":2077,"volume":0.13779999315738678},{"timestamp":1742359440000,"open":2077.4,"high":2077.4,"low":2073.9,"close":2074,"volume":0.10599999874830246},{"timestamp":1742359500000,"open":2074,"high":2076.9,"low":2073.9,"close":2076.9,"volume":0.08479999750852585},{"timestamp":1742359560000,"open":2077,"high":2077,"low":2073.9,"close":2073.9,"volume":0.08479999750852585},{"timestamp":1742359620000,"open":2073.9,"high":2076.5,"low":2072.9,"close":2072.9,"volume":0.21199999749660492},{"timestamp":1742359680000,"open":2073,"high":2076.1,"low":2072.9,"close":2073,"volume":0.21199999749660492},{"timestamp":1742359740000,"open":2076.4,"high":2076.4,"low":2072.9,"close":2076.1,"volume":0.1907999962568283},{"timestamp":1742359800000,"open":2076,"high":2076.3,"low":2072.9,"close":2073.4,"volume":0.13779999315738678},{"timestamp":1742359860000,"open":2073.5,"high":2073.5,"low":2073.4,"close":2073.5,"volume":0.09539999812841415},{"timestamp":1742359920000,"open":2073.4,"high":2073.4,"low":2073.4,"close":2073.4,"volume":0.010599999688565731},{"timestamp":1742359980000,"open":2075.3,"high":2075.6,"low":2073.4,"close":2073.4,"volume":0.1589999943971634},{"timestamp":1742360040000,"open":2073.4,"high":2076,"low":2073.4,"close":2075.9,"volume":0.13779999315738678},{"timestamp":1742360100000,"open":2075.5,"high":2075.8,"low":2072.4,"close":2075.8,"volume":0.11659999936819077},{"timestamp":1742360160000,"open":2075.9,"high":2076,"low":2072.4,"close":2072.4,"volume":0.09539999812841415},{"timestamp":1742360220000,"open":2072.4,"high":2075.1,"low":2071.9,"close":2075.1,"volume":0.1907999962568283},{"timestamp":1742360280000,"open":2071.9,"high":2075.8,"low":2071.9,"close":2075.8,"volume":0.08479999750852585},{"timestamp":1742360340000,"open":2075.9,"high":2075.9,"low":2072.9,"close":2072.9,"volume":0.042399998754262924},{"timestamp":1742360400000,"open":2072.9,"high":2076,"low":2072.4,"close":2072.5,"volume":0.2013999968767166},{"timestamp":1742360460000,"open":2072.4,"high":2075.4,"low":2072.4,"close":2075.4,"volume":0.21199999749660492},{"timestamp":1742360520000,"open":2072.4,"high":2075.6,"low":2072.4,"close":2072.4,"volume":0.3497999906539917},{"timestamp":1742360580000,"open":2075.3,"high":2075.4,"low":2072.4,"close":2072.4,"volume":0.25440001487731934},{"timestamp":1742360640000,"open":2072.4,"high":2075.5,"low":2072.4,"close":2075.3,"volume":0.22259999811649323},{"timestamp":1742360700000,"open":2075.4,"high":2075.5,"low":2075.3,"close":2075.4,"volume":0.21199999749660492},{"timestamp":1742360760000,"open":2075.3,"high":2075.6,"low":2075.3,"close":2075.5,"volume":0.1907999962568283},{"timestamp":1742360820000,"open":2075.5,"high":2075.9,"low":2075.4,"close":2075.9,"volume":0.13249999284744263},{"timestamp":1742360880000,"open":2076.1,"high":2076.1,"low":2072.9,"close":2073,"volume":0.21199999749660492},{"timestamp":1742360940000,"open":2072.9,"high":2076.1,"low":2072.9,"close":2076,"volume":0.29679998755455017},{"timestamp":1742361000000,"open":2075.9,"high":2076.1,"low":2072.9,"close":2072.9,"volume":0.23319999873638153},{"timestamp":1742361060000,"open":2072.9,"high":2077.2,"low":2072.9,"close":2077.1,"volume":0.1695999950170517},{"timestamp":1742361120000,"open":2077.2,"high":2077.3,"low":2076.7,"close":2077.2,"volume":0.1907999962568283},{"timestamp":1742361180000,"open":2077.1,"high":2077.7,"low":2073.9,"close":2073.9,"volume":0.21199999749660492},{"timestamp":1742361240000,"open":2073.9,"high":2074,"low":2073.9,"close":2073.9,"volume":0.12720000743865967},{"timestamp":1742361300000,"open":2073.9,"high":2077,"low":2073.9,"close":2077,"volume":0.13779999315738678},{"timestamp":1742361360000,"open":2077,"high":2077.3,"low":2076.9,"close":2077.1,"volume":0.26499998569488525},{"timestamp":1742361420000,"open":2077,"high":2077.6,"low":2073.9,"close":2077.5,"volume":0.28619998693466187},{"timestamp":1742361480000,"open":2077.4,"high":2077.4,"low":2074,"close":2076.9,"volume":0.11659999936819077},{"timestamp":1742361540000,"open":2073.9,"high":2076.9,"low":2073.9,"close":2073.9,"volume":0.08479999750852585},{"timestamp":1742361600000,"open":2077,"high":2077,"low":2073.9,"close":2073.9,"volume":0.13779999315738678},{"timestamp":1742361660000,"open":2073.9,"high":2077,"low":2073.9,"close":2074,"volume":0.06360000371932983},{"timestamp":1742361720000,"open":2073.9,"high":2076.5,"low":2072.9,"close":2073.3,"volume":0.3285999894142151},{"timestamp":1742361780000,"open":2073.3,"high":2074.4,"low":2070.4,"close":2074.3,"volume":0.13779999315738678},{"timestamp":1742361840000,"open":2074.1,"high":2074.9,"low":2071.4,"close":2074.9,"volume":0.28619998693466187},{"timestamp":1742361900000,"open":2074.8,"high":2074.9,"low":2074.8,"close":2074.9,"volume":0.021199999377131462},{"timestamp":1742361960000,"open":2074.8,"high":2075.5,"low":2074.8,"close":2075.3,"volume":0.18019999563694},{"timestamp":1742362020000,"open":2075,"high":2075.9,"low":2075,"close":2075.9,"volume":0.10599999874830246},{"timestamp":1742362080000,"open":2076,"high":2076,"low":2073,"close":2075.8,"volume":0.18019999563694},{"timestamp":1742362140000,"open":2072.9,"high":2073,"low":2072.9,"close":2072.9,"volume":0.21199999749660492},{"timestamp":1742362200000,"open":2074.8,"high":2075,"low":2074.8,"close":2074.8,"volume":0.1907999962568283},{"timestamp":1742362260000,"open":2074.9,"high":2075,"low":2072.9,"close":2072.9,"volume":0.06360000371932983},{"timestamp":1742362320000,"open":2073,"high":2075.7,"low":2073,"close":2075.7,"volume":0.18019999563694},{"timestamp":1742362380000,"open":2075.6,"high":2076.2,"low":2072.4,"close":2072.4,"volume":0.27559998631477356},{"timestamp":1742362440000,"open":2075.3,"high":2075.5,"low":2072.4,"close":2075.1,"volume":0.1907999962568283},{"timestamp":1742362500000,"open":2071.9,"high":2074.8,"low":2071.9,"close":2071.9,"volume":0.1589999943971634},{"timestamp":1742362560000,"open":2071.9,"high":2072,"low":2071.9,"close":2071.9,"volume":0.09539999812841415},{"timestamp":1742362620000,"open":2071.9,"high":2072,"low":2071.9,"close":2071.9,"volume":0.08479999750852585},{"timestamp":1742362680000,"open":2071.9,"high":2074.8,"low":2071.9,"close":2071.9,"volume":0.14839999377727509},{"timestamp":1742362740000,"open":2074.8,"high":2075,"low":2071.9,"close":2074.5,"volume":0.23319999873638153},{"timestamp":1742362800000,"open":2074.6,"high":2075.3,"low":2071.9,"close":2071.9,"volume":0.24379999935626984},{"timestamp":1742362860000,"open":2071.9,"high":2074.7,"low":2071.4,"close":2074.4,"volume":0.46639999747276306},{"timestamp":1742362920000,"open":2074.3,"high":2074.9,"low":2074.3,"close":2074.9,"volume":0.1695999950170517},{"timestamp":1742362980000,"open":2074.5,"high":2074.9,"low":2071.4,"close":2074.5,"volume":0.12720000743865967},{"timestamp":1742363040000,"open":2074.5,"high":2075.8,"low":2071.9,"close":2075.4,"volume":0.22789999842643738},{"timestamp":1742363100000,"open":2075.3,"high":2075.5,"low":2071.9,"close":2072.5,"volume":0.3179999887943268},{"timestamp":1742363160000,"open":2072.4,"high":2075.1,"low":2072.4,"close":2074.7,"volume":0.27559998631477356},{"timestamp":1742363220000,"open":2074.8,"high":2074.8,"low":2071.4,"close":2071.4,"volume":0.27559998631477356},{"timestamp":1742363280000,"open":2071.4,"high":2074.5,"low":2071.4,"close":2074.3,"volume":0.25440001487731934},{"timestamp":1742363340000,"open":2071.4,"high":2074.7,"low":2071.4,"close":2074.4,"volume":0.3179999887943268},{"timestamp":1742363400000,"open":2074.4,"high":2074.7,"low":2071.4,"close":2074.7,"volume":0.24379999935626984},{"timestamp":1742363460000,"open":2074.7,"high":2075.4,"low":2071.9,"close":2071.9,"volume":0.21199999749660492},{"timestamp":1742363520000,"open":2071.9,"high":2075.2,"low":2071.9,"close":2075.2,"volume":0.26499998569488525},{"timestamp":1742363580000,"open":2075.1,"high":2075.1,"low":2071.9,"close":2074.3,"volume":0.1907999962568283},{"timestamp":1742363640000,"open":2074,"high":2074.4,"low":2070.9,"close":2073.8,"volume":0.2013999968767166},{"timestamp":1742363700000,"open":2070.9,"high":2074.3,"low":2070.9,"close":2074,"volume":0.3921999931335449},{"timestamp":1742363760000,"open":2074,"high":2074.6,"low":2070.9,"close":2074.6,"volume":0.3179999887943268},{"timestamp":1742363820000,"open":2074.5,"high":2074.6,"low":2070.9,"close":2071.4,"volume":0.18019999563694},{"timestamp":1742363880000,"open":2074.3,"high":2074.7,"low":2071.4,"close":2074.4,"volume":0.29679998755455017}]