[{"timestamp":1742342400000,"open":2306.7,"high":2309.8,"low":2305.4,"close":2309.8,"volume":0.0873899981379509},{"timestamp":1742342460000,"open":2312.4,"high":2312.9,"low":2312.4,"close":2312.9,"volume":0.019419999793171883},{"timestamp":1742342520000,"open":2312.9,"high":2314.9,"low":2311.4,"close":2313.4,"volume":0.09709999710321426},{"timestamp":1742342580000,"open":2314.8,"high":2314.8,"low":2314.8,"close":2314.8,"volume":0.009709999896585941},{"timestamp":1742342640000,"open":2314.8,"high":2317.9,"low":2310.9,"close":2312.3,"volume":0.18448999524116516},{"timestamp":1742342700000,"open":2311.9,"high":2316.3,"low":2311.8,"close":2313.8,"volume":0.1165200024843216},{"timestamp":1742342760000,"open":2310.4,"high":2313.8,"low":2309.8,"close":2309.9,"volume":0.1165200024843216},{"timestamp":1742342820000,"open":2309.9,"high":2313.6,"low":2308.4,"close":2308.4,"volume":0.18448999524116516},{"timestamp":1742342880000,"open":2308.3,"high":2312.7,"low":2308.3,"close":2309.3,"volume":0.1165200024843216},{"timestamp":1742342940000,"open":2312.3,"high":2313.3,"low":2303.2,"close":2307.2,"volume":0.19419999420642853},{"timestamp":1742343000000,"open":2308.2,"high":2308.2,"low":2305.3,"close":2305.3,"volume":0.09709999710321426},{"timestamp":1742343060000,"open":2305.4,"high":2317.4,"low":2305.4,"close":2311.8,"volume":0.2330400049686432},{"timestamp":1742343120000,"open":2311.9,"high":2314.8,"low":2311.8,"close":2313.2,"volume":0.06797000020742416},{"timestamp":1742343180000,"open":2308.8,"high":2311.7,"low":2304.4,"close":2311.6,"volume":0.18448999524116516},{"timestamp":1742343240000,"open":2311.7,"high":2311.7,"low":2306.4,"close":2306.9,"volume":0.1747799962759018},{"timestamp":1742343300000,"open":2306.9,"high":2312.5,"low":2306.3,"close":2308.8,"volume":0.4369499981403351},{"timestamp":1742343360000,"open":2308.8,"high":2312.6,"low":2308.8,"close":2309.3,"volume":0.16506999731063843},{"timestamp":1742343420000,"open":2309.3,"high":2312.9,"low":2309.3,"close":2309.3,"volume":0.27188000082969666},{"timestamp":1742343480000,"open":2309.3,"high":2309.9,"low":2305.3,"close":2309.7,"volume":0.35927000641822815},{"timestamp":1742343540000,"open":2310.2,"high":2311.5,"low":2306.3,"close":2307.4,"volume":0.41753000020980835},{"timestamp":1742343600000,"open":2307.4,"high":2311.2,"low":2305.8,"close":2311.2,"volume":0.2621699869632721},{"timestamp":1742343660000,"open":2306.8,"high":2306.9,"low":2306.8,"close":2306.9,"volume":0.10681000351905823},{"timestamp":1742343720000,"open":2307.7,"high":2308.7,"low":2304.8,"close":2308.2,"volume":0.4078199863433838},{"timestamp":1742343780000,"open":2308.3,"high":2311.2,"low":2304.9,"close":2307.3,"volume":0.35927000641822815},{"timestamp":1742343840000,"open":2307.3,"high":2310.1,"low":2306.4,"close":2306.4,"volume":0.18448999524116516},{"timestamp":1742343900000,"open":2306.4,"high":2310.2,"low":2306.3,"close":2307.7,"volume":0.27188000082969666},{"timestamp":1742343960000,"open":2307.7,"high":2309.9,"low":2300.8,"close":2304.9,"volume":0.44666001200675964},{"timestamp":1742344020000,"open":2304.6,"high":2304.9,"low":2298.9,"close":2301.3,"volume":0.5534700155258179},{"timestamp":1742344080000,"open":2300.7,"high":2303.4,"low":2297.3,"close":2299.8,"volume":0.4952099919319153},{"timestamp":1742344140000,"open":2300.6,"high":2300.6,"low":2296.2,"close":2298.7,"volume":0.3689799904823303},{"timestamp":1742344200000,"open":2297.2,"high":2298.3,"low":2294.9,"close":2294.9,"volume":0.07767999917268753},{"timestamp":1742344260000,"open":2298.8,"high":2299.9,"low":2293.8,"close":2293.9,"volume":0.3689799904823303},{"timestamp":1742344320000,"open":2293.3,"high":2297,"low":2293.3,"close":2297,"volume":0.14079999923706055},{"timestamp":1742344380000,"open":2293.9,"high":2296.4,"low":2292.9,"close":2296.3,"volume":0.12623000144958496},{"timestamp":1742344440000,"open":2296.5,"high":2296.5,"low":2290.3,"close":2294.8,"volume":0.2912999987602234},{"timestamp":1742344500000,"open":2295.8,"high":2296.3,"low":2294.7,"close":2294.7,"volume":0.1747799962759018},{"timestamp":1742344560000,"open":2296.7,"high":2297.8,"low":2294.7,"close":2297.8,"volume":0.15535999834537506},{"timestamp":1742344620000,"open":2297.7,"high":2298.2,"low":2294.7,"close":2297.2,"volume":0.30101001262664795},{"timestamp":1742344680000,"open":2297.7,"high":2298.3,"low":2297.6,"close":2298.1,"volume":0.19419999420642853},{"timestamp":1742344740000,"open":2298.2,"high":2298.2,"low":2290.4,"close":2290.4,"volume":0.44666001200675964},{"timestamp":1742344800000,"open":2290.3,"high":2293.9,"low":2289.8,"close":2289.9,"volume":0.3495599925518036},{"timestamp":1742344860000,"open":2289.9,"high":2297.1,"low":2289.9,"close":2297.1,"volume":0.3204300105571747},{"timestamp":1742344920000,"open":2296.8,"high":2298.4,"low":2293.8,"close":2298.2,"volume":0.27674001455307007},{"timestamp":1742344980000,"open":2299.1,"high":2299.2,"low":2294.9,"close":2294.9,"volume":0.2815900146961212},{"timestamp":1742345040000,"open":2294.8,"high":2298.8,"low":2294.8,"close":2294.8,"volume":0.3981100022792816},{"timestamp":1742345100000,"open":2294.9,"high":2298.3,"low":2293.3,"close":2296.6,"volume":0.38839998841285706},{"timestamp":1742345160000,"open":2293.4,"high":2297.2,"low":2293.4,"close":2293.4,"volume":0.2039099931716919},{"timestamp":1742345220000,"open":2293.4,"high":2297.3,"low":2293.3,"close":2294.4,"volume":0.1456499993801117},{"timestamp":1742345280000,"open":2294.3,"high":2295.4,"low":2291.8,"close":2295.4,"volume":0.21362000703811646},{"timestamp":1742345340000,"open":2295.8,"high":2295.8,"low":2291.3,"close":2291.4,"volume":0.16506999731063843},{"timestamp":1742345400000,"open":2295.2,"high":2296.5,"low":2291.3,"close":2296.4,"volume":0.4272400140762329},{"timestamp":1742345460000,"open":2296.9,"high":2298.9,"low":2294.3,"close":2298,"volume":0.4272400140762329},{"timestamp":1742345520000,"open":2297.9,"high":2298.5,"low":2294.3,"close":2297.4,"volume":0.30101001262664795},{"timestamp":1742345580000,"open":2297.8,"high":2297.8,"low":2292.8,"close":2295.7,"volume":0.3204300105571747},{"timestamp":1742345640000,"open":2295.7,"high":2296.4,"low":2292.3,"close":2296.3,"volume":0.1456499993801117},{"timestamp":1742345700000,"open":2296.2,"high":2297.5,"low":2293.3,"close":2293.9,"volume":0.41753000020980835},{"timestamp":1742345760000,"open":2293.3,"high":2298.5,"low":2293.3,"close":2294.9,"volume":0.3204300105571747},{"timestamp":1742345820000,"open":2294.9,"high":2298.7,"low":2294.3,"close":2298.6,"volume":0.33013999462127686},{"timestamp":1742345880000,"open":2298.7,"high":2300.7,"low":2294.8,"close":2298.8,"volume":0.4369499981403351},{"timestamp":1742345940000,"open":2300.1,"high":2300.5,"low":2298.7,"close":2298.8,"volume":0.1747799962759018},{"timestamp":1742346000000,"open":2300.2,"high":2300.5,"low":2298.7,"close":2298.8,"volume":0.2524600028991699},{"timestamp":1742346060000,"open":2298.8,"high":2299.8,"low":2294.9,"close":2294.9,"volume":0.3786900043487549},{"timestamp":1742346120000,"open":2294.8,"high":2299,"low":2294.8,"close":2295.3,"volume":0.3981100022792816},{"timestamp":1742346180000,"open":2295.4,"high":2299,"low":2295.3,"close":2295.4,"volume":0.19419999420642853},{"timestamp":1742346240000,"open":2298.7,"high":2299.3,"low":2294.8,"close":2299.1,"volume":0.3398500084877014},{"timestamp":1742346300000,"open":2299.4,"high":2299.5,"low":2294.8,"close":2298.9,"volume":0.3107199966907501},{"timestamp":1742346360000,"open":2299,"high":2299.4,"low":2295.3,"close":2298.8,"volume":0.3689799904823303},{"timestamp":1742346420000,"open":2295.4,"high":2298.9,"low":2294.8,"close":2294.8,"volume":0.41753000020980835},{"timestamp":1742346480000,"open":2298.3,"high":2298.7,"low":2294.3,"close":2298.2,"volume":0.2961600124835968},{"timestamp":1742346540000,"open":2294.3,"high":2299.5,"low":2294.3,"close":2298.4,"volume":0.2524600028991699},{"timestamp":1742346600000,"open":2298.5,"high":2299.5,"low":2295.3,"close":2299.3,"volume":0.3981100022792816},{"timestamp":1742346660000,"open":2299.5,"high":2299.5,"low":2295.3,"close":2295.8,"volume":0.4272400140762329},{"timestamp":1742346720000,"open":2295.8,"high":2299.3,"low":2295.8,"close":2295.9,"volume":0.21362000703811646},{"timestamp":1742346780000,"open":2295.8,"high":2298.9,"low":2294.9,"close":2298.7,"volume":0.3689799904823303},{"timestamp":1742346840000,"open":2295.4,"high":2299.3,"low":2294.4,"close":2294.9,"volume":0.4369499981403351},{"timestamp":1742346900000,"open":2298.6,"high":2299.7,"low":2294.8,"close":2299.1,"volume":0.4660800099372864},{"timestamp":1742346960000,"open":2299.1,"high":2301.3,"low":2299.1,"close":2299.8,"volume":0.40296998620033264},{"timestamp":1742347020000,"open":2299.9,"high":2300.4,"low":2295.8,"close":2300.4,"volume":0.2815900146961212},{"timestamp":1742347080000,"open":2295.8,"high":2300.5,"low":2295.8,"close":2300.3,"volume":0.2524600028991699},{"timestamp":1742347140000,"open":2296.9,"high":2299.3,"low":2294.8,"close":2294.9,"volume":0.41753000020980835},{"timestamp":1742347200000,"open":2294.9,"high":2298,"low":2294.9,"close":2298,"volume":0.2621699869632721},{"timestamp":1742347260000,"open":2298.3,"high":2298.8,"low":2293.3,"close":2294.4,"volume":0.2912999987602234},{"timestamp":1742347320000,"open":2298.1,"high":2298.6,"low":2294.4,"close":2298.2,"volume":0.3495599925518036},{"timestamp":1742347380000,"open":2298.2,"high":2300.3,"low":2295.4,"close":2300.3,"volume":0.2524600028991699},{"timestamp":1742347440000,"open":2300.1,"high":2300.8,"low":2300.1,"close":2300.8,"volume":0.19419999420642853},{"timestamp":1742347500000,"open":2297.4,"high":2299.9,"low":2296.3,"close":2299.8,"volume":0.3107199966907501},{"timestamp":1742347560000,"open":2299.9,"high":2300.4,"low":2296.4,"close":2300.2,"volume":0.22333000600337982},{"timestamp":1742347620000,"open":2300.2,"high":2300.2,"low":2295.8,"close":2299.7,"volume":0.33013999462127686},{"timestamp":1742347680000,"open":2299.8,"high":2300.9,"low":2296.8,"close":2296.9,"volume":0.3204300105571747},{"timestamp":1742347740000,"open":2296.8,"high":2301.2,"low":2296.8,"close":2300.2,"volume":0.41753000020980835},{"timestamp":1742347800000,"open":2300.2,"high":2300.7,"low":2295.9,"close":2299.7,"volume":0.3204300105571747},{"timestamp":1742347860000,"open":2299.8,"high":2301.4,"low":2299.7,"close":2300.8,"volume":0.4855000078678131},{"timestamp":1742347920000,"open":2300.7,"high":2301.4,"low":2300.6,"close":2301.2,"volume":0.13594000041484833},{"timestamp":1742347980000,"open":2301.1,"high":2301.5,"low":2296.4,"close":2297.4,"volume":0.27188000082969666},{"timestamp":1742348040000,"open":2297.4,"high":2301.9,"low":2297.3,"close":2301.8,"volume":0.2961600124835968},{"timestamp":1742348100000,"open":2301.9,"high":2302.9,"low":2298.9,"close":2299.4,"volume":0.27188000082969666},{"timestamp":1742348160000,"open":2299.3,"high":2303.5,"low":2297.8,"close":2297.8,"volume":0.30101001262664795},{"timestamp":1742348220000,"open":2301.3,"high":2301.3,"low":2296.4,"close":2296.4,"volume":0.5049200057983398},{"timestamp":1742348280000,"open":2296.4,"high":2300.6,"low":2296.4,"close":2300.3,"volume":0.2815900146961212},{"timestamp":1742348340000,"open":2300.2,"high":2300.4,"low":2300.1,"close":2300.3,"volume":0.2815900146961212},{"timestamp":1742348400000,"open":2300.2,"high":2300.3,"low":2296.3,"close":2296.4,"volume":0.4369499981403351},{"timestamp":1742348460000,"open":2296.4,"high":2300.7,"low":2296.3,"close":2296.3,"volume":0.21362000703811646},{"timestamp":1742348520000,"open":2296.3,"high":2300.6,"low":2296.3,"close":2300.2,"volume":0.19419999420642853},{"timestamp":1742348580000,"open":2300.2,"high":2300.2,"low":2296.3,"close":2296.3,"volume":0.19419999420642853},{"timestamp":1742348640000,"open":2296.4,"high":2301,"low":2296.3,"close":2300.7,"volume":0.3398500084877014},{"timestamp":1742348700000,"open":2300.4,"high":2300.9,"low":2296.8,"close":2300.6,"volume":0.21362000703811646},{"timestamp":1742348760000,"open":2300.7,"high":2300.7,"low":2295.4,"close":2299.2,"volume":0.5437600016593933},{"timestamp":1742348820000,"open":2299.2,"high":2300.2,"low":2299.1,"close":2299.1,"volume":0.35927000641822815},{"timestamp":1742348880000,"open":2299.2,"high":2300.6,"low":2299.1,"close":2300.6,"volume":0.19419999420642853},{"timestamp":1742348940000,"open":2299.2,"high":2300.5,"low":2295.9,"close":2299.4,"volume":0.3689799904823303},{"timestamp":1742349000000,"open":2299.4,"high":2299.7,"low":2295.8,"close":2299.4,"volume":0.4563699960708618},{"timestamp":1742349060000,"open":2299.4,"high":2300,"low":2295.9,"close":2295.9,"volume":0.2815900146961212},{"timestamp":1742349120000,"open":2295.9,"high":2300.1,"low":2295.9,"close":2299.8,"volume":0.22333000600337982},{"timestamp":1742349180000,"open":2296.4,"high":2300.5,"low":2296.3,"close":2300.4,"volume":0.2621699869632721},{"timestamp":1742349240000,"open":2300.3,"high":2300.4,"low":2295.3,"close":2298.8,"volume":0.2621699869632721},{"timestamp":1742349300000,"open":2298.7,"high":2298.9,"low":2297.7,"close":2297.7,"volume":0.3204300105571747},{"timestamp":1742349360000,"open":2297.9,"high":2298.8,"low":2297.9,"close":2298.2,"volume":0.3786900043487549},{"timestamp":1742349420000,"open":2298.5,"high":2298.7,"low":2294.9,"close":2294.9,"volume":0.27188000082969666},{"timestamp":1742349480000,"open":2298.7,"high":2299.4,"low":2294.9,"close":2299.4,"volume":0.21362000703811646},{"timestamp":1742349540000,"open":2299.4,"high":2299.5,"low":2295.8,"close":2299.3,"volume":0.27674001455307007},{"timestamp":1742349600000,"open":2299.2,"high":2299.4,"low":2295.4,"close":2298.9,"volume":0.5437600016593933},{"timestamp":1742349660000,"open":2299.3,"high":2299.8,"low":2295.3,"close":2296.3,"volume":0.33013999462127686},{"timestamp":1742349720000,"open":2296.4,"high":2299.6,"low":2295.4,"close":2295.4,"volume":0.1165200024843216},{"timestamp":1742349780000,"open":2295.4,"high":2299.5,"low":2295.4,"close":2299.4,"volume":0.2330400049686432},{"timestamp":1742349840000,"open":2299.5,"high":2299.6,"low":2299.1,"close":2299.1,"volume":0.27188000082969666},{"timestamp":1742349900000,"open":2299.3,"high":2299.6,"low":2295.8,"close":2299.2,"volume":0.30101001262664795},{"timestamp":1742349960000,"open":2299.3,"high":2299.4,"low":2294.3,"close":2297.8,"volume":0.5243399739265442},{"timestamp":1742350020000,"open":2297.7,"high":2299.2,"low":2297.7,"close":2299.2,"volume":0.3786900043487549},{"timestamp":1742350080000,"open":2298.4,"high":2299.5,"low":2294.8,"close":2298.3,"volume":0.3689799904823303},{"timestamp":1742350140000,"open":2298.4,"high":2298.5,"low":2294.4,"close":2298.2,"volume":0.1747799962759018},{"timestamp":1742350260000,"open":2294.4,"high":2294.4,"low":2294.3,"close":2294.3,"volume":0.15535999834537506},{"timestamp":1742350320000,"open":2294.3,"high":2298.9,"low":2294.3,"close":2298.8,"volume":0.2330400049686432},{"timestamp":1742350380000,"open":2298.9,"high":2298.9,"low":2295.3,"close":2295.4,"volume":0.2039099931716919},{"timestamp":1742350440000,"open":2295.3,"high":2298.9,"low":2295.3,"close":2295.4,"volume":0.3786900043487549},{"timestamp":1742350500000,"open":2295.3,"high":2298.8,"low":2295.3,"close":2295.3,"volume":0.1165200024843216},{"timestamp":1742350560000,"open":2295.3,"high":2295.4,"low":2295.3,"close":2295.4,"volume":0.019419999793171883},{"timestamp":1742350620000,"open":2295.4,"high":2299.8,"low":2295.4,"close":2299.4,"volume":0.24275000393390656},{"timestamp":1742350680000,"open":2299.4,"high":2300,"low":2295.3,"close":2299,"volume":0.41753000020980835},{"timestamp":1742350740000,"open":2299.8,"high":2300.1,"low":2295.8,"close":2299.8,"volume":0.21362000703811646},{"timestamp":1742350800000,"open":2299.7,"high":2300.4,"low":2296.3,"close":2299.8,"volume":0.2621699869632721},{"timestamp":1742350860000,"open":2296.4,"high":2300.4,"low":2296.4,"close":2300.2,"volume":0.24275000393390656},{"timestamp":1742350920000,"open":2300.2,"high":2300.5,"low":2295.4,"close":2299.9,"volume":0.35927000641822815},{"timestamp":1742350980000,"open":2300.4,"high":2300.4,"low":2295.8,"close":2295.9,"volume":0.2330400049686432},{"timestamp":1742351040000,"open":2295.9,"high":2299.9,"low":2295.8,"close":2299.9,"volume":0.1165200024843216},{"timestamp":1742351100000,"open":2299.8,"high":2301.1,"low":2295.8,"close":2300.9,"volume":0.4272400140762329},{"timestamp":1742351160000,"open":2301,"high":2301.7,"low":2296.8,"close":2297.4,"volume":0.2330400049686432},{"timestamp":1742351220000,"open":2297.4,"high":2301.5,"low":2297.3,"close":2301.1,"volume":0.24275000393390656},{"timestamp":1742351280000,"open":2301.4,"high":2302.7,"low":2301.2,"close":2302.7,"volume":0.3495599925518036},{"timestamp":1742351340000,"open":2302.8,"high":2303.4,"low":2299.3,"close":2302.3,"volume":0.4126800000667572},{"timestamp":1742355000000,"open":2293.8,"high":2298.3,"low":2292.3,"close":2292.3,"volume":0.1165200024843216},{"timestamp":1742355060000,"open":2296.3,"high":2297.2,"low":2292.3,"close":2297.2,"volume":0.0873899981379509},{"timestamp":1742355120000,"open":2297.2,"high":2298.8,"low":2295.9,"close":2298.7,"volume":0.09709999710321426},{"timestamp":1742355180000,"open":2298.9,"high":2298.9,"low":2295.8,"close":2295.8,"volume":0.06797000020742416},{"timestamp":1742355240000,"open":2295.9,"high":2295.9,"low":2295.8,"close":2295.9,"volume":0.0873899981379509},{"timestamp":1742355300000,"open":2295.9,"high":2295.9,"low":2295.8,"close":2295.9,"volume":0.07767999917268753},{"timestamp":1742355360000,"open":2295.9,"high":2295.9,"low":2295.8,"close":2295.8,"volume":0.038839999586343765},{"timestamp":1742355420000,"open":2299.7,"high":2303.8,"low":2295.8,"close":2303.8,"volume":0.21362000703811646},{"timestamp":1742355480000,"open":2300.4,"high":2300.4,"low":2300.4,"close":2300.4,"volume":0.009709999896585941},{"timestamp":1742355540000,"open":2300.3,"high":2300.3,"low":2295.9,"close":2295.9,"volume":0.038839999586343765},{"timestamp":1742355600000,"open":2298.4,"high":2301.9,"low":2298.3,"close":2298.3,"volume":0.10681000351905823},{"timestamp":1742355660000,"open":2301.7,"high":2302.4,"low":2298.3,"close":2298.9,"volume":0.1456499993801117},{"timestamp":1742355720000,"open":2302.3,"high":2302.5,"low":2298.9,"close":2302.3,"volume":0.12623000144958496},{"timestamp":1742355780000,"open":2302.3,"high":2302.8,"low":2298.8,"close":2298.9,"volume":0.09709999710321426},{"timestamp":1742355840000,"open":2302.3,"high":2302.3,"low":2298.9,"close":2302.3,"volume":0.0582600012421608},{"timestamp":1742355900000,"open":2302.3,"high":2302.3,"low":2298.8,"close":2298.9,"volume":0.07767999917268753},{"timestamp":1742355960000,"open":2302.3,"high":2302.4,"low":2298.8,"close":2298.8,"volume":0.06797000020742416},{"timestamp":1742356020000,"open":2302.3,"high":2302.3,"low":2298.8,"close":2302.3,"volume":0.04854999855160713},{"timestamp":1742356080000,"open":2298.3,"high":2298.4,"low":2297.3,"close":2297.9,"volume":0.19419999420642853},{"timestamp":1742356140000,"open":2297.8,"high":2297.9,"low":2297.3,"close":2297.4,"volume":0.2039099931716919},{"timestamp":1742356200000,"open":2297.4,"high":2300.8,"low":2297.3,"close":2297.4,"volume":0.09709999710321426},{"timestamp":1742356260000,"open":2297.4,"high":2301.4,"low":2297.3,"close":2297.3,"volume":0.10681000351905823},{"timestamp":1742356320000,"open":2297.3,"high":2301.3,"low":2297.3,"close":2297.9,"volume":0.09709999710321426},{"timestamp":1742356380000,"open":2297.9,"high":2302.5,"low":2297.9,"close":2298.9,"volume":0.0873899981379509},{"timestamp":1742356440000,"open":2298.9,"high":2298.9,"low":2298.9,"close":2298.9,"volume":0.009709999896585941},{"timestamp":1742356500000,"open":2303.8,"high":2304.4,"low":2303.8,"close":2304.2,"volume":0.09709999710321426},{"timestamp":1742356560000,"open":2300.9,"high":2303.9,"low":2300.8,"close":2300.9,"volume":0.15535999834537506},{"timestamp":1742356620000,"open":2300.9,"high":2304,"low":2300.8,"close":2300.8,"volume":0.1165200024843216},{"timestamp":1742356680000,"open":2304.5,"high":2305.3,"low":2300.9,"close":2301.9,"volume":0.2815900146961212},{"timestamp":1742356740000,"open":2305.4,"high":2305.4,"low":2301.8,"close":2301.8,"volume":0.2815900146961212},{"timestamp":1742356800000,"open":2305.3,"high":2305.3,"low":2301.4,"close":2301.8,"volume":0.09709999710321426},{"timestamp":1742356860000,"open":2301.9,"high":2301.9,"low":2301.9,"close":2301.9,"volume":0.009709999896585941},{"timestamp":1742356920000,"open":2302.4,"high":2302.4,"low":2301.4,"close":2301.4,"volume":0.0582600012421608},{"timestamp":1742356980000,"open":2304.8,"high":2305.1,"low":2301.3,"close":2301.4,"volume":0.07767999917268753},{"timestamp":1742357040000,"open":2301.4,"high":2304.9,"low":2300.8,"close":2300.9,"volume":0.30101001262664795},{"timestamp":1742357100000,"open":2300.9,"high":2304.1,"low":2300.3,"close":2300.3,"volume":0.04854999855160713},{"timestamp":1742357160000,"open":2300.4,"high":2303.9,"low":2299.8,"close":2303.8,"volume":0.3204300105571747},{"timestamp":1742357220000,"open":2303.9,"high":2303.9,"low":2299.3,"close":2299.3,"volume":0.2815900146961212},{"timestamp":1742357280000,"open":2299.4,"high":2299.4,"low":2299.3,"close":2299.4,"volume":0.0291300006210804},{"timestamp":1742357340000,"open":2303.2,"high":2303.2,"low":2299.3,"close":2299.4,"volume":0.0873899981379509},{"timestamp":1742357400000,"open":2299.3,"high":2303.1,"low":2299.3,"close":2302.9,"volume":0.3204300105571747},{"timestamp":1742357460000,"open":2302.9,"high":2302.9,"low":2299.3,"close":2299.4,"volume":0.1747799962759018},{"timestamp":1742357520000,"open":2299.4,"high":2302.2,"low":2298.3,"close":2301.6,"volume":0.21362000703811646},{"timestamp":1742357580000,"open":2301.9,"high":2302,"low":2298.3,"close":2298.4,"volume":0.038839999586343765},{"timestamp":1742357640000,"open":2298.4,"high":2300.5,"low":2296.3,"close":2300.4,"volume":0.24275000393390656},{"timestamp":1742357700000,"open":2300.2,"high":2300.9,"low":2296.8,"close":2296.9,"volume":0.5437600016593933},{"timestamp":1742357760000,"open":2295.9,"high":2299.9,"low":2295.3,"close":2295.4,"volume":0.3204300105571747},{"timestamp":1742357820000,"open":2295.4,"high":2299.6,"low":2295.3,"close":2298.9,"volume":0.4078199863433838},{"timestamp":1742357880000,"open":2299.3,"high":2299.4,"low":2295.4,"close":2295.8,"volume":0.24275000393390656},{"timestamp":1742357940000,"open":2295.9,"high":2299.6,"low":2295.9,"close":2296.3,"volume":0.10681000351905823},{"timestamp":1742358000000,"open":2299.7,"high":2299.8,"low":2295.8,"close":2296.8,"volume":0.2524600028991699},{"timestamp":1742358060000,"open":2293.4,"high":2293.4,"low":2293.3,"close":2293.3,"volume":0.06797000020742416},{"timestamp":1742358120000,"open":2293.4,"high":2297.8,"low":2293.4,"close":2297.7,"volume":0.1747799962759018},{"timestamp":1742358180000,"open":2297.4,"high":2297.8,"low":2297.3,"close":2297.8,"volume":0.0873899981379509},{"timestamp":1742358240000,"open":2297.4,"high":2298.8,"low":2297.4,"close":2298.5,"volume":0.0873899981379509},{"timestamp":1742358300000,"open":2298.4,"high":2298.4,"low":2298.3,"close":2298.4,"volume":0.04854999855160713},{"timestamp":1742358360000,"open":2297.4,"high":2297.4,"low":2297.4,"close":2297.4,"volume":0.04854999855160713},{"timestamp":1742358420000,"open":2297.4,"high":2298.6,"low":2297.3,"close":2297.3,"volume":0.24275000393390656},{"timestamp":1742358480000,"open":2297.3,"high":2298.1,"low":2297.3,"close":2297.4,"volume":0.0873899981379509},{"timestamp":1742358540000,"open":2298.2,"high":2298.2,"low":2297.3,"close":2297.3,"volume":0.019419999793171883},{"timestamp":1742358600000,"open":2298.3,"high":2299,"low":2297.3,"close":2298.9,"volume":0.30101001262664795},{"timestamp":1742358660000,"open":2299.1,"high":2299.1,"low":2297.3,"close":2297.3,"volume":0.2039099931716919},{"timestamp":1742358720000,"open":2297.3,"high":2297.4,"low":2297.3,"close":2297.4,"volume":0.2524600028991699},{"timestamp":1742358780000,"open":2298.3,"high":2298.6,"low":2297.3,"close":2297.3,"volume":0.19419999420642853},{"timestamp":1742358840000,"open":2298.7,"high":2298.7,"low":2297.3,"close":2297.4,"volume":0.038839999586343765},{"timestamp":1742358900000,"open":2298.9,"high":2299.1,"low":2297.4,"close":2297.4,"volume":0.15535999834537506},{"timestamp":1742358960000,"open":2297.4,"high":2299.6,"low":2297.4,"close":2298.9,"volume":0.12623000144958496},{"timestamp":1742359020000,"open":2298.8,"high":2298.9,"low":2298.8,"close":2298.9,"volume":0.04854999855160713},{"timestamp":1742359080000,"open":2295.9,"high":2295.9,"low":2294.8,"close":2294.8,"volume":0.07767999917268753},{"timestamp":1742359140000,"open":2294.9,"high":2297.8,"low":2292.9,"close":2292.9,"volume":0.12623000144958496},{"timestamp":1742359200000,"open":2296.8,"high":2296.8,"low":2292.3,"close":2292.9,"volume":0.1747799962759018},{"timestamp":1742359260000,"open":2292.9,"high":2296,"low":2292.8,"close":2296,"volume":0.038839999586343765},{"timestamp":1742359320000,"open":2292.9,"high":2292.9,"low":2292.3,"close":2292.4,"volume":0.10681000351905823},{"timestamp":1742359380000,"open":2294.8,"high":2297.8,"low":2292.3,"close":2297.7,"volume":0.3204300105571747},{"timestamp":1742359440000,"open":2297.2,"high":2297.7,"low":2297.2,"close":2297.7,"volume":0.0291300006210804},{"timestamp":1742359500000,"open":2297.6,"high":2298.2,"low":2297.6,"close":2298.2,"volume":0.0873899981379509},{"timestamp":1742359560000,"open":2297.6,"high":2298.2,"low":2297.6,"close":2297.7,"volume":0.07767999917268753},{"timestamp":1742359620000,"open":2297.8,"high":2298.7,"low":2294.4,"close":2297.8,"volume":0.16506999731063843},{"timestamp":1742359680000,"open":2297.6,"high":2298.2,"low":2297.6,"close":2298.2,"volume":0.07767999917268753},{"timestamp":1742359740000,"open":2298.2,"high":2298.2,"low":2294.4,"close":2294.4,"volume":0.0873899981379509},{"timestamp":1742359800000,"open":2294.4,"high":2297.6,"low":2293.8,"close":2293.9,"volume":0.22333000600337982},{"timestamp":1742359860000,"open":2293.3,"high":2293.3,"low":2293.3,"close":2293.3,"volume":0.009709999896585941},{"timestamp":1742359920000,"open":2297.3,"high":2297.3,"low":2293.3,"close":2293.9,"volume":0.038839999586343765},{"timestamp":1742359980000,"open":2297.3,"high":2297.8,"low":2293.9,"close":2294.4,"volume":0.2621699869632721},{"timestamp":1742360040000,"open":2297.8,"high":2298,"low":2294.3,"close":2297.6,"volume":0.3398500084877014},{"timestamp":1742360100000,"open":2294.4,"high":2297.6,"low":2293.8,"close":2297.4,"volume":0.2524600028991699},{"timestamp":1742360160000,"open":2297.7,"high":2297.7,"low":2293.8,"close":2293.9,"volume":0.18448999524116516},{"timestamp":1742360220000,"open":2293.9,"high":2297.3,"low":2293.8,"close":2296.3,"volume":0.1747799962759018},{"timestamp":1742360280000,"open":2297.4,"high":2298.6,"low":2296.2,"close":2297.6,"volume":0.1747799962759018},{"timestamp":1742360340000,"open":2297.6,"high":2297.6,"low":2297.5,"close":2297.5,"volume":0.10681000351905823},{"timestamp":1742360400000,"open":2297.6,"high":2298.2,"low":2296.2,"close":2296.3,"volume":0.2912999987602234},{"timestamp":1742360460000,"open":2296.3,"high":2298,"low":2296.2,"close":2297.8,"volume":0.3107199966907501},{"timestamp":1742360520000,"open":2296.3,"high":2297.7,"low":2296.2,"close":2296.2,"volume":0.24275000393390656},{"timestamp":1742360580000,"open":2297.2,"high":2297.4,"low":2296.2,"close":2297.1,"volume":0.33013999462127686},{"timestamp":1742360640000,"open":2296.3,"high":2296.3,"low":2296.2,"close":2296.3,"volume":0.1165200024843216},{"timestamp":1742360700000,"open":2296.3,"high":2296.5,"low":2292.8,"close":2296.2,"volume":0.4272400140762329},{"timestamp":1742360760000,"open":2293.4,"high":2299.5,"low":2293.4,"close":2299.5,"volume":0.4272400140762329},{"timestamp":1742360820000,"open":2299.5,"high":2299.5,"low":2294.3,"close":2299.3,"volume":0.3204300105571747},{"timestamp":1742360880000,"open":2299.5,"high":2299.5,"low":2295.3,"close":2299.4,"volume":0.12623000144958496},{"timestamp":1742360940000,"open":2295.4,"high":2299.8,"low":2294.4,"close":2294.4,"volume":0.3495599925518036},{"timestamp":1742361000000,"open":2294.3,"high":2298.2,"low":2294.3,"close":2294.9,"volume":0.09709999710321426},{"timestamp":1742361060000,"open":2298.3,"high":2298.9,"low":2294.9,"close":2298.7,"volume":0.2524600028991699},{"timestamp":1742361120000,"open":2299.3,"high":2300.1,"low":2298.6,"close":2299.9,"volume":0.35927000641822815},{"timestamp":1742361180000,"open":2299.8,"high":2299.8,"low":2295.3,"close":2295.4,"volume":0.354420006275177},{"timestamp":1742361240000,"open":2298.8,"high":2298.9,"low":2295.3,"close":2295.4,"volume":0.1456499993801117},{"timestamp":1742361300000,"open":2295.3,"high":2299,"low":2295.3,"close":2295.4,"volume":0.1747799962759018},{"timestamp":1742361360000,"open":2295.4,"high":2299.9,"low":2295.3,"close":2296.4,"volume":0.0582600012421608},{"timestamp":1742361420000,"open":2296.4,"high":2299.3,"low":2296.3,"close":2296.3,"volume":0.21362000703811646},{"timestamp":1742361480000,"open":2296.3,"high":2296.4,"low":2296.3,"close":2296.3,"volume":0.1165200024843216},{"timestamp":1742361540000,"open":2296.3,"high":2299,"low":2295.3,"close":2298.8,"volume":0.15535999834537506},{"timestamp":1742361600000,"open":2295.3,"high":2298.8,"low":2294.3,"close":2298.3,"volume":0.2815900146961212},{"timestamp":1742361660000,"open":2294.9,"high":2298.2,"low":2294.8,"close":2294.9,"volume":0.15535999834537506},{"timestamp":1742361720000,"open":2298.3,"high":2299.7,"low":2298.1,"close":2299.3,"volume":0.18448999524116516},{"timestamp":1742361780000,"open":2299.7,"high":2299.7,"low":2294.8,"close":2299,"volume":0.3204300105571747},{"timestamp":1742361840000,"open":2298.7,"high":2299.5,"low":2295.3,"close":2298.9,"volume":0.1165200024843216},{"timestamp":1742361900000,"open":2299,"high":2299.1,"low":2294.8,"close":2298.8,"volume":0.2330400049686432},{"timestamp":1742361960000,"open":2298.9,"high":2299.4,"low":2295.8,"close":2295.9,"volume":0.1165200024843216},{"timestamp":1742362020000,"open":2299.2,"high":2299.5,"low":2296.3,"close":2296.4,"volume":0.22333000600337982},{"timestamp":1742362080000,"open":2296.4,"high":2300,"low":2296.3,"close":2299.8,"volume":0.27188000082969666},{"timestamp":1742362140000,"open":2299.8,"high":2300,"low":2295.8,"close":2295.8,"volume":0.27188000082969666},{"timestamp":1742362200000,"open":2295.4,"high":2298.9,"low":2293.3,"close":2296.7,"volume":0.5825999975204468},{"timestamp":1742362260000,"open":2296.3,"high":2297,"low":2293.9,"close":2293.9,"volume":0.38839998841285706},{"timestamp":1742362320000,"open":2293.9,"high":2297.5,"low":2293.9,"close":2297.5,"volume":0.3495599925518036},{"timestamp":1742362380000,"open":2296.9,"high":2298.2,"low":2293.9,"close":2298.2,"volume":0.19419999420642853},{"timestamp":1742362440000,"open":2298,"high":2298.3,"low":2294.8,"close":2294.9,"volume":0.1165200024843216},{"timestamp":1742362500000,"open":2294.9,"high":2297.2,"low":2293.8,"close":2293.9,"volume":0.21362000703811646},{"timestamp":1742362560000,"open":2299,"high":2299.3,"low":2295.8,"close":2295.8,"volume":0.15535999834537506},{"timestamp":1742362620000,"open":2295.9,"high":2299.4,"low":2295.8,"close":2295.9,"volume":0.28644999861717224},{"timestamp":1742362680000,"open":2295.8,"high":2296.4,"low":2295.8,"close":2296.4,"volume":0.04854999855160713},{"timestamp":1742362740000,"open":2296.3,"high":2299.7,"low":2296.3,"close":2299.7,"volume":0.10681000351905823},{"timestamp":1742362800000,"open":2300,"high":2300,"low":2294.8,"close":2295.4,"volume":0.35927000641822815},{"timestamp":1742362860000,"open":2295.3,"high":2298.3,"low":2294.3,"close":2294.4,"volume":0.21369999647140503},{"timestamp":1742362920000,"open":2294.4,"high":2298.5,"low":2294.3,"close":2297.6,"volume":0.2912999987602234},{"timestamp":1742362980000,"open":2298.2,"high":2298.3,"low":2295.3,"close":2295.4,"volume":0.0873899981379509},{"timestamp":1742363040000,"open":2295.3,"high":2299.1,"low":2295.3,"close":2295.4,"volume":0.2039099931716919},{"timestamp":1742363100000,"open":2299.2,"high":2299.2,"low":2295.3,"close":2298.4,"volume":0.2330400049686432},{"timestamp":1742363160000,"open":2298.6,"high":2299,"low":2294.9,"close":2298.4,"volume":0.19419999420642853},{"timestamp":1742363220000,"open":2299.3,"high":2299.3,"low":2294.8,"close":2294.8,"volume":0.3786900043487549},{"timestamp":1742363280000,"open":2294.9,"high":2297.7,"low":2294.4,"close":2294.4,"volume":0.13594000041484833},{"timestamp":1742363340000,"open":2294.4,"high":2297.5,"low":2293.9,"close":2297.3,"volume":0.2330400049686432},{"timestamp":1742363400000,"open":2297.2,"high":2297.8,"low":2293.8,"close":2294.4,"volume":0.19419999420642853},{"timestamp":1742363460000,"open":2297.7,"high":2297.7,"low":2293.4,"close":2297.4,"volume":0.3835499882698059},{"timestamp":1742363520000,"open":2293.9,"high":2297.7,"low":2293.8,"close":2294.4,"volume":0.12623000144958496},{"timestamp":1742363580000,"open":2294.3,"high":2298.1,"low":2294.3,"close":2294.9,"volume":0.2524600028991699},{"timestamp":1742363640000,"open":2294.9,"high":2294.9,"low":2293.9,"close":2294.4,"volume":0.16506999731063843},{"timestamp":1742363700000,"open":2294.4,"high":2298.5,"low":2294.3,"close":2298.4,"volume":0.3689799904823303},{"timestamp":1742363760000,"open":2294.9,"high":2298.7,"low":2294.8,"close":2295.4,"volume":0.33013999462127686},{"timestamp":1742363820000,"open":2295.3,"high":2298.9,"low":2295.3,"close":2295.4,"volume":0.2524600028991699},{"timestamp":1742363880000,"open":2298.8,"high":2298.9,"low":2295.3,"close":2295.4,"volume":0.21362000703811646}]