[{"timestamp":1742342400000,"open":2775.8,"high":2781.8,"low":2775.8,"close":2781.8,"volume":0.09371999651193619},{"timestamp":1742342460000,"open":2768.5,"high":2768.5,"low":2768.5,"close":2768.5,"volume":0.07028999924659729},{"timestamp":1742342520000,"open":2768.5,"high":2781.3,"low":2768.5,"close":2776,"volume":0.11715000122785568},{"timestamp":1742342580000,"open":2776,"high":2777,"low":2776,"close":2776,"volume":0.03905000165104866},{"timestamp":1742342640000,"open":2781.3,"high":2781.3,"low":2776,"close":2776,"volume":0.023429999127984047},{"timestamp":1742342700000,"open":2776,"high":2782.8,"low":2776,"close":2779,"volume":0.10933999717235565},{"timestamp":1742342760000,"open":2779,"high":2782.6,"low":2777.5,"close":2777.5,"volume":0.11715000122785568},{"timestamp":1742342820000,"open":2779.7,"high":2779.7,"low":2779.4,"close":2779.4,"volume":0.03123999945819378},{"timestamp":1742342880000,"open":2780,"high":2780,"low":2780,"close":2780,"volume":0.08590999990701675},{"timestamp":1742342940000,"open":2780,"high":2784.3,"low":2780,"close":2781,"volume":0.148389995098114},{"timestamp":1742343000000,"open":2783.9,"high":2785.3,"low":2780.5,"close":2785.3,"volume":0.18743999302387238},{"timestamp":1742343060000,"open":2785.3,"high":2788,"low":2785.3,"close":2785.3,"volume":0.10933999717235565},{"timestamp":1742343120000,"open":2785.3,"high":2787.9,"low":2783,"close":2783,"volume":0.17962999641895294},{"timestamp":1742343180000,"open":2783,"high":2789.8,"low":2782.5,"close":2788.4,"volume":0.21086999773979187},{"timestamp":1742343240000,"open":2788.4,"high":2791.3,"low":2788.4,"close":2791.3,"volume":0.10933999717235565},{"timestamp":1742343300000,"open":2791.3,"high":2793.8,"low":2789.3,"close":2790,"volume":0.28507000207901},{"timestamp":1742343360000,"open":2790,"high":2792.3,"low":2789.3,"close":2789.3,"volume":0.296779990196228},{"timestamp":1742343420000,"open":2789.3,"high":2792.3,"low":2785,"close":2788.9,"volume":0.4373599886894226},{"timestamp":1742343480000,"open":2785.5,"high":2794.1,"low":2784,"close":2790,"volume":0.3826900124549866},{"timestamp":1742343540000,"open":2793.8,"high":2798.4,"low":2790,"close":2794.5,"volume":0.2733500003814697},{"timestamp":1742343600000,"open":2797.8,"high":2801.2,"low":2794.5,"close":2800.7,"volume":0.148389995098114},{"timestamp":1742343660000,"open":2797,"high":2798.8,"low":2797,"close":2798.8,"volume":0.10153000056743622},{"timestamp":1742343720000,"open":2798.7,"high":2800.7,"low":2796.5,"close":2796.5,"volume":0.10153000056743622},{"timestamp":1742343780000,"open":2802.8,"high":2802.8,"low":2797,"close":2797,"volume":0.054669998586177826},{"timestamp":1742343840000,"open":2799.5,"high":2800.3,"low":2798.9,"close":2798.9,"volume":0.12495999783277512},{"timestamp":1742343900000,"open":2798.9,"high":2800,"low":2795.5,"close":2795.5,"volume":0.2655400037765503},{"timestamp":1742343960000,"open":2795.5,"high":2801.4,"low":2795.5,"close":2800.2,"volume":0.37487998604774475},{"timestamp":1742344020000,"open":2800.2,"high":2801,"low":2796,"close":2797.5,"volume":0.47641000151634216},{"timestamp":1742344080000,"open":2797.5,"high":2800.8,"low":2797,"close":2799.2,"volume":0.23430000245571136},{"timestamp":1742344140000,"open":2800,"high":2801.3,"low":2797,"close":2797,"volume":0.30458998680114746},{"timestamp":1742344200000,"open":2800.8,"high":2800.8,"low":2796.5,"close":2797,"volume":0.195250004529953},{"timestamp":1742344260000,"open":2799.8,"high":2800.1,"low":2796.8,"close":2797.2,"volume":0.2421099990606308},{"timestamp":1742344320000,"open":2797.2,"high":2798.8,"low":2793.5,"close":2793.5,"volume":0.17962999641895294},{"timestamp":1742344380000,"open":2796.9,"high":2798.5,"low":2794,"close":2795,"volume":0.12495999783277512},{"timestamp":1742344440000,"open":2798.8,"high":2799.1,"low":2795,"close":2795,"volume":0.21086999773979187},{"timestamp":1742344500000,"open":2795,"high":2802.2,"low":2795,"close":2801.8,"volume":0.24991999566555023},{"timestamp":1742344560000,"open":2802.3,"high":2804.4,"low":2800.5,"close":2800.5,"volume":0.32802000641822815},{"timestamp":1742344620000,"open":2800.5,"high":2806.3,"low":2800.5,"close":2806.2,"volume":0.343639999628067},{"timestamp":1742344680000,"open":2803.5,"high":2806.5,"low":2802.5,"close":2802.5,"volume":0.32802000641822815},{"timestamp":1742344740000,"open":2802.5,"high":2804.2,"low":2800.5,"close":2800.5,"volume":0.2655400037765503},{"timestamp":1742344800000,"open":2800.5,"high":2805.3,"low":2799.5,"close":2804.3,"volume":0.2616400122642517},{"timestamp":1742344860000,"open":2800.5,"high":2806.8,"low":2800,"close":2806.8,"volume":0.23430000245571136},{"timestamp":1742344920000,"open":2806.7,"high":2808.7,"low":2804,"close":2808.3,"volume":0.16401000320911407},{"timestamp":1742344980000,"open":2808.3,"high":2809.8,"low":2808.3,"close":2808.3,"volume":0.2421099990606308},{"timestamp":1742345040000,"open":2808.3,"high":2812.8,"low":2805.5,"close":2806.5,"volume":0.23430000245571136},{"timestamp":1742345100000,"open":2806.5,"high":2814.8,"low":2806.5,"close":2811,"volume":0.23430000245571136},{"timestamp":1742345160000,"open":2813.8,"high":2814,"low":2811,"close":2811,"volume":0.16401000320911407},{"timestamp":1742345220000,"open":2811,"high":2813,"low":2808,"close":2808.5,"volume":0.1718199998140335},{"timestamp":1742345280000,"open":2808.5,"high":2816.3,"low":2808,"close":2816.3,"volume":0.23430000245571136},{"timestamp":1742345340000,"open":2814.7,"high":2816.7,"low":2813.5,"close":2816.3,"volume":0.2186799943447113},{"timestamp":1742345400000,"open":2813,"high":2822.2,"low":2813,"close":2821.7,"volume":0.3826900124549866},{"timestamp":1742345460000,"open":2818,"high":2823.4,"low":2817,"close":2823.4,"volume":0.18743999302387238},{"timestamp":1742345520000,"open":2820,"high":2824.3,"low":2816.5,"close":2816.5,"volume":0.22649000585079193},{"timestamp":1742345580000,"open":2817,"high":2819.5,"low":2814,"close":2814,"volume":0.14057999849319458},{"timestamp":1742345640000,"open":2814,"high":2818.1,"low":2809.3,"close":2811.7,"volume":0.32802000641822815},{"timestamp":1742345700000,"open":2809.4,"high":2815,"low":2809.4,"close":2809.4,"volume":0.2733500003814697},{"timestamp":1742345760000,"open":2812.4,"high":2815.8,"low":2809.4,"close":2814.6,"volume":0.17962999641895294},{"timestamp":1742345820000,"open":2814.6,"high":2814.6,"low":2809.4,"close":2809.4,"volume":0.20306000113487244},{"timestamp":1742345880000,"open":2808.2,"high":2808.9,"low":2803.5,"close":2804.5,"volume":0.1718199998140335},{"timestamp":1742345940000,"open":2804.5,"high":2804.5,"low":2804.5,"close":2804.5,"volume":0.03123999945819378},{"timestamp":1742346000000,"open":2807.5,"high":2811.1,"low":2807,"close":2807,"volume":0.1718199998140335},{"timestamp":1742346060000,"open":2807,"high":2810.5,"low":2805.5,"close":2806.5,"volume":0.195250004529953},{"timestamp":1742346120000,"open":2806.5,"high":2810.1,"low":2805,"close":2806,"volume":0.2655400037765503},{"timestamp":1742346180000,"open":2806,"high":2808.7,"low":2801.5,"close":2802,"volume":0.2616400122642517},{"timestamp":1742346240000,"open":2802,"high":2806.7,"low":2801.5,"close":2806.2,"volume":0.2186799943447113},{"timestamp":1742346300000,"open":2806.8,"high":2807.4,"low":2805.3,"close":2805.3,"volume":0.20306000113487244},{"timestamp":1742346360000,"open":2805.3,"high":2809,"low":2805.3,"close":2807.8,"volume":0.28115999698638916},{"timestamp":1742346420000,"open":2807.8,"high":2808.7,"low":2805.3,"close":2806.5,"volume":0.343639999628067},{"timestamp":1742346480000,"open":2806.7,"high":2806.7,"low":2801,"close":2801.5,"volume":0.296779990196228},{"timestamp":1742346540000,"open":2801.5,"high":2803.8,"low":2800,"close":2801.8,"volume":0.28115999698638916},{"timestamp":1742346600000,"open":2803.3,"high":2805.4,"low":2801.8,"close":2805.4,"volume":0.2421099990606308},{"timestamp":1742346660000,"open":2805.7,"high":2806.7,"low":2801.8,"close":2802.5,"volume":0.148389995098114},{"timestamp":1742346720000,"open":2802.5,"high":2804.4,"low":2801.8,"close":2804.3,"volume":0.10153000056743622},{"timestamp":1742346780000,"open":2801.8,"high":2804.9,"low":2801.8,"close":2801.8,"volume":0.12495999783277512},{"timestamp":1742346840000,"open":2804.3,"high":2805.1,"low":2801.8,"close":2801.8,"volume":0.10153000056743622},{"timestamp":1742346900000,"open":2804.7,"high":2807.4,"low":2801.8,"close":2805.8,"volume":0.32802000641822815},{"timestamp":1742346960000,"open":2805.8,"high":2810.1,"low":2801.8,"close":2808.4,"volume":0.2733500003814697},{"timestamp":1742347020000,"open":2808.4,"high":2809.3,"low":2808.4,"close":2808.4,"volume":0.1718199998140335},{"timestamp":1742347080000,"open":2808.4,"high":2809.8,"low":2808.4,"close":2808.4,"volume":0.18743999302387238},{"timestamp":1742347140000,"open":2807.2,"high":2807.2,"low":2803,"close":2803,"volume":0.12495999783277512},{"timestamp":1742347200000,"open":2803,"high":2805.7,"low":2801.5,"close":2804.3,"volume":0.13277000188827515},{"timestamp":1742347260000,"open":2804.8,"high":2807.1,"low":2801,"close":2805.9,"volume":0.12105999886989594},{"timestamp":1742347320000,"open":2805.9,"high":2807.7,"low":2805.8,"close":2807.3,"volume":0.2186799943447113},{"timestamp":1742347380000,"open":2807.3,"high":2807.4,"low":2803,"close":2807.3,"volume":0.1457899957895279},{"timestamp":1742347440000,"open":2803,"high":2808.3,"low":2803,"close":2805,"volume":0.18743999302387238},{"timestamp":1742347500000,"open":2805,"high":2805,"low":2802.5,"close":2802.5,"volume":0.17962999641895294},{"timestamp":1742347560000,"open":2806.7,"high":2806.7,"low":2802.5,"close":2806,"volume":0.20306000113487244},{"timestamp":1742347620000,"open":2806,"high":2806,"low":2802,"close":2802,"volume":0.14057999849319458},{"timestamp":1742347680000,"open":2802,"high":2807.4,"low":2802,"close":2802,"volume":0.3358300030231476},{"timestamp":1742347740000,"open":2807.4,"high":2810.3,"low":2804,"close":2807.4,"volume":0.30458998680114746},{"timestamp":1742347800000,"open":2807.4,"high":2809.3,"low":2807.4,"close":2809.3,"volume":0.16401000320911407},{"timestamp":1742347860000,"open":2808.8,"high":2809.9,"low":2807.4,"close":2809.8,"volume":0.2655400037765503},{"timestamp":1742347920000,"open":2810.1,"high":2810.3,"low":2807.4,"close":2810.3,"volume":0.11715000122785568},{"timestamp":1742347980000,"open":2807.4,"high":2811.8,"low":2807.4,"close":2811.8,"volume":0.10153000056743622},{"timestamp":1742348040000,"open":2813.2,"high":2814.3,"low":2810,"close":2811,"volume":0.18743999302387238},{"timestamp":1742348100000,"open":2814.7,"high":2816.7,"low":2811,"close":2815.7,"volume":0.14057999849319458},{"timestamp":1742348160000,"open":2817.4,"high":2817.4,"low":2815.7,"close":2815.7,"volume":0.14057999849319458},{"timestamp":1742348220000,"open":2817.3,"high":2817.4,"low":2813,"close":2813,"volume":0.23430000245571136},{"timestamp":1742348280000,"open":2816.8,"high":2819.8,"low":2813,"close":2819.8,"volume":0.09371999651193619},{"timestamp":1742348340000,"open":2819.9,"high":2819.9,"low":2807.4,"close":2807.4,"volume":0.07028999924659729},{"timestamp":1742348400000,"open":2816.5,"high":2818.3,"low":2807.4,"close":2815,"volume":0.14057999849319458},{"timestamp":1742348460000,"open":2815,"high":2818.8,"low":2813.5,"close":2818.8,"volume":0.11715000122785568},{"timestamp":1742348520000,"open":2818,"high":2819.7,"low":2815.5,"close":2816,"volume":0.06247999891638756},{"timestamp":1742348580000,"open":2819.8,"high":2820,"low":2816,"close":2816,"volume":0.17962999641895294},{"timestamp":1742348640000,"open":2816,"high":2821.9,"low":2816,"close":2821.8,"volume":0.15620000660419464},{"timestamp":1742348700000,"open":2821.8,"high":2821.8,"low":2814.5,"close":2814.5,"volume":0.195250004529953},{"timestamp":1742348760000,"open":2815,"high":2818.2,"low":2813.5,"close":2817.3,"volume":0.11715000122785568},{"timestamp":1742348820000,"open":2817.3,"high":2818.3,"low":2813.5,"close":2813.5,"volume":0.14057999849319458},{"timestamp":1742348880000,"open":2813.5,"high":2817.8,"low":2809,"close":2812.8,"volume":0.2733500003814697},{"timestamp":1742348940000,"open":2813.5,"high":2813.5,"low":2809,"close":2809.5,"volume":0.07028999924659729},{"timestamp":1742349000000,"open":2809.5,"high":2814.4,"low":2809.5,"close":2814.4,"volume":0.09371999651193619},{"timestamp":1742349060000,"open":2815.9,"high":2818.4,"low":2813.9,"close":2813.9,"volume":0.07028999924659729},{"timestamp":1742349120000,"open":2813.9,"high":2818.3,"low":2813.9,"close":2814.5,"volume":0.07028999924659729},{"timestamp":1742349180000,"open":2814.5,"high":2816.7,"low":2813.9,"close":2814.5,"volume":0.12495999783277512},{"timestamp":1742349240000,"open":2814.5,"high":2819.5,"low":2814.5,"close":2815.5,"volume":0.15620000660419464},{"timestamp":1742349300000,"open":2815.5,"high":2818.3,"low":2815,"close":2815,"volume":0.03905000165104866},{"timestamp":1742349360000,"open":2818.3,"high":2818.3,"low":2815,"close":2815,"volume":0.046859998255968094},{"timestamp":1742349420000,"open":2818.3,"high":2819,"low":2814.5,"close":2815,"volume":0.195250004529953},{"timestamp":1742349480000,"open":2819,"high":2819.7,"low":2815.5,"close":2815.5,"volume":0.15620000660419464},{"timestamp":1742349540000,"open":2819.2,"high":2819.8,"low":2816,"close":2816,"volume":0.195250004529953},{"timestamp":1742349600000,"open":2816,"high":2818.4,"low":2813.9,"close":2816.9,"volume":0.29287999868392944},{"timestamp":1742349660000,"open":2817.3,"high":2818.3,"low":2816.9,"close":2816.9,"volume":0.25773000717163086},{"timestamp":1742349720000,"open":2816.9,"high":2818.9,"low":2816.9,"close":2816.9,"volume":0.07028999924659729},{"timestamp":1742349780000,"open":2818.9,"high":2819.2,"low":2816.9,"close":2816.9,"volume":0.12495999783277512},{"timestamp":1742349840000,"open":2816.9,"high":2818.3,"low":2816.9,"close":2816.9,"volume":0.03123999945819378},{"timestamp":1742349900000,"open":2818.9,"high":2819.9,"low":2816.9,"close":2816.9,"volume":0.20306000113487244},{"timestamp":1742349960000,"open":2819.8,"high":2819.9,"low":2816.9,"close":2816.9,"volume":0.10153000056743622},{"timestamp":1742350020000,"open":2822.3,"high":2822.3,"low":2816.9,"close":2819.5,"volume":0.2421099990606308},{"timestamp":1742350080000,"open":2819.5,"high":2823.3,"low":2816.9,"close":2817.5,"volume":0.16401000320911407},{"timestamp":1742350140000,"open":2817.5,"high":2821.8,"low":2817.5,"close":2821.4,"volume":0.195250004529953},{"timestamp":1742350200000,"open":2821.8,"high":2822.6,"low":2821.4,"close":2821.4,"volume":0.22649000585079193},{"timestamp":1742350260000,"open":2821.4,"high":2821.4,"low":2818.5,"close":2818.5,"volume":0.296779990196228},{"timestamp":1742350320000,"open":2818.5,"high":2822,"low":2818,"close":2818,"volume":0.296779990196228},{"timestamp":1742350380000,"open":2818,"high":2822.3,"low":2818,"close":2819,"volume":0.20306000113487244},{"timestamp":1742350440000,"open":2819,"high":2822.9,"low":2819,"close":2819,"volume":0.17962999641895294},{"timestamp":1742350500000,"open":2819,"high":2820.8,"low":2816.5,"close":2816.5,"volume":0.25773000717163086},{"timestamp":1742350560000,"open":2816.5,"high":2817,"low":2816.5,"close":2817,"volume":0.1718199998140335},{"timestamp":1742350620000,"open":2817,"high":2817,"low":2817,"close":2817,"volume":0.007809999864548445},{"timestamp":1742350680000,"open":2817,"high":2819.8,"low":2816,"close":2816,"volume":0.08590999990701675},{"timestamp":1742350740000,"open":2816,"high":2819.3,"low":2815.5,"close":2816,"volume":0.13277000188827515},{"timestamp":1742350800000,"open":2819.9,"high":2819.9,"low":2816,"close":2816,"volume":0.21086999773979187},{"timestamp":1742350860000,"open":2816,"high":2819.8,"low":2816,"close":2816.5,"volume":0.12495999783277512},{"timestamp":1742350920000,"open":2816.5,"high":2819.9,"low":2816.5,"close":2819.8,"volume":0.10153000056743622},{"timestamp":1742350980000,"open":2820,"high":2820,"low":2816,"close":2819.8,"volume":0.12495999783277512},{"timestamp":1742351040000,"open":2819.2,"high":2819.8,"low":2816.5,"close":2816.5,"volume":0.148389995098114},{"timestamp":1742351100000,"open":2819.7,"high":2822.1,"low":2816,"close":2821.2,"volume":0.3670699894428253},{"timestamp":1742351160000,"open":2821.2,"high":2822.8,"low":2818,"close":2818.5,"volume":0.10933999717235565},{"timestamp":1742351220000,"open":2818.5,"high":2822,"low":2818,"close":2821.7,"volume":0.17962999641895294},{"timestamp":1742351280000,"open":2821.7,"high":2824.2,"low":2818.5,"close":2818.5,"volume":0.25773000717163086},{"timestamp":1742351340000,"open":2818.5,"high":2825.9,"low":2818.5,"close":2825.8,"volume":0.24991999566555023},{"timestamp":1742355000000,"open":2811.9,"high":2811.9,"low":2811.9,"close":2811.9,"volume":0.007809999864548445},{"timestamp":1742355060000,"open":2805.8,"high":2806.1,"low":2805.8,"close":2805.9,"volume":0.03905000165104866},{"timestamp":1742355120000,"open":2805.9,"high":2805.9,"low":2805.9,"close":2805.9,"volume":0.007809999864548445},{"timestamp":1742355180000,"open":2807.9,"high":2807.9,"low":2807.3,"close":2807.8,"volume":0.023429999127984047},{"timestamp":1742355300000,"open":2806.8,"high":2807,"low":2806.8,"close":2806.8,"volume":0.03905000165104866},{"timestamp":1742355360000,"open":2807,"high":2807,"low":2805.4,"close":2805.8,"volume":0.03123999945819378},{"timestamp":1742355420000,"open":2805.8,"high":2807.8,"low":2805.8,"close":2807.8,"volume":0.01561999972909689},{"timestamp":1742355480000,"open":2808.1,"high":2809.5,"low":2808,"close":2808,"volume":0.06247999891638756},{"timestamp":1742355540000,"open":2808,"high":2808,"low":2807.8,"close":2807.8,"volume":0.023429999127984047},{"timestamp":1742355600000,"open":2807.8,"high":2808.8,"low":2807.8,"close":2808.8,"volume":0.023429999127984047},{"timestamp":1742355660000,"open":2809.1,"high":2810.9,"low":2808.8,"close":2809.3,"volume":0.10153000056743622},{"timestamp":1742355720000,"open":2809.3,"high":2810.3,"low":2809.3,"close":2809.3,"volume":0.023429999127984047},{"timestamp":1742355780000,"open":2810.3,"high":2810.3,"low":2809.3,"close":2809.3,"volume":0.023429999127984047},{"timestamp":1742355840000,"open":2810.9,"high":2811.1,"low":2809.3,"close":2809.3,"volume":0.12495999783277512},{"timestamp":1742355900000,"open":2810.8,"high":2810.8,"low":2809.3,"close":2809.3,"volume":0.16401000320911407},{"timestamp":1742355960000,"open":2808.8,"high":2809.8,"low":2808.8,"close":2809.8,"volume":0.01561999972909689},{"timestamp":1742356020000,"open":2809.8,"high":2809.8,"low":2809.8,"close":2809.8,"volume":0.007809999864548445},{"timestamp":1742356140000,"open":2807.8,"high":2808,"low":2807.8,"close":2807.9,"volume":0.03905000165104866},{"timestamp":1742356200000,"open":2808.3,"high":2808.3,"low":2808.3,"close":2808.3,"volume":0.007809999864548445},{"timestamp":1742356260000,"open":2807.3,"high":2807.3,"low":2807.3,"close":2807.3,"volume":0.007809999864548445},{"timestamp":1742356320000,"open":2807.8,"high":2808,"low":2807.8,"close":2807.9,"volume":0.03905000165104866},{"timestamp":1742356380000,"open":2807.4,"high":2807.8,"low":2807.3,"close":2807.8,"volume":0.050769999623298645},{"timestamp":1742356440000,"open":2807.3,"high":2807.3,"low":2807.3,"close":2807.3,"volume":0.007809999864548445},{"timestamp":1742356500000,"open":2807.5,"high":2808.5,"low":2807.3,"close":2808.3,"volume":0.10153000056743622},{"timestamp":1742356560000,"open":2807.2,"high":2807.8,"low":2807.2,"close":2807.8,"volume":0.01561999972909689},{"timestamp":1742356620000,"open":2808,"high":2808.2,"low":2807.9,"close":2808.2,"volume":0.023429999127984047},{"timestamp":1742356680000,"open":2808.4,"high":2810.7,"low":2808.2,"close":2809.3,"volume":0.25773000717163086},{"timestamp":1742356740000,"open":2809.3,"high":2809.3,"low":2809.3,"close":2809.3,"volume":0.07810000330209732},{"timestamp":1742356800000,"open":2809.3,"high":2809.4,"low":2809.3,"close":2809.4,"volume":0.046859998255968094},{"timestamp":1742356860000,"open":2809.3,"high":2810,"low":2809.3,"close":2809.8,"volume":0.03123999945819378},{"timestamp":1742356920000,"open":2810.3,"high":2810.4,"low":2810.3,"close":2810.3,"volume":0.023429999127984047},{"timestamp":1742357100000,"open":2798.7,"high":2798.7,"low":2798.7,"close":2798.7,"volume":0.007809999864548445},{"timestamp":1742357160000,"open":2798,"high":2800.4,"low":2797.3,"close":2800.4,"volume":0.17962999641895294},{"timestamp":1742357220000,"open":2800.4,"high":2801,"low":2800,"close":2800.9,"volume":0.10153000056743622},{"timestamp":1742357280000,"open":2801.3,"high":2801.4,"low":2801.3,"close":2801.4,"volume":0.03123999945819378},{"timestamp":1742357340000,"open":2801.3,"high":2802.4,"low":2801.2,"close":2801.6,"volume":0.13277000188827515},{"timestamp":1742357400000,"open":2802.1,"high":2807.3,"low":2801.8,"close":2806.1,"volume":0.25773000717163086},{"timestamp":1742357460000,"open":2806.1,"high":2806.2,"low":2805.7,"close":2806.2,"volume":0.09371999651193619},{"timestamp":1742357520000,"open":2805.8,"high":2806.7,"low":2805.7,"close":2806.7,"volume":0.03123999945819378},{"timestamp":1742357640000,"open":2804.7,"high":2805.2,"low":2804.7,"close":2805.2,"volume":0.023429999127984047},{"timestamp":1742357700000,"open":2804.9,"high":2804.9,"low":2804.8,"close":2804.9,"volume":0.023429999127984047},{"timestamp":1742357760000,"open":2803.3,"high":2803.3,"low":2802.3,"close":2802.4,"volume":0.03123999945819378},{"timestamp":1742357820000,"open":2802.8,"high":2802.9,"low":2802.8,"close":2802.8,"volume":0.023429999127984047},{"timestamp":1742357880000,"open":2804.2,"high":2804.9,"low":2803.8,"close":2803.8,"volume":0.08590999990701675},{"timestamp":1742357940000,"open":2804.3,"high":2805.3,"low":2803.8,"close":2804.3,"volume":0.10153000056743622},{"timestamp":1742358000000,"open":2803.3,"high":2804.7,"low":2803.3,"close":2803.8,"volume":0.046859998255968094},{"timestamp":1742358060000,"open":2804.3,"high":2805.2,"low":2803.3,"close":2803.8,"volume":0.13277000188827515},{"timestamp":1742358120000,"open":2801.7,"high":2801.7,"low":2801.7,"close":2801.7,"volume":0.007809999864548445},{"timestamp":1742358180000,"open":2801.6,"high":2801.6,"low":2801.2,"close":2801.2,"volume":0.01561999972909689},{"timestamp":1742358240000,"open":2801.3,"high":2802.2,"low":2801.3,"close":2802,"volume":0.148389995098114},{"timestamp":1742358300000,"open":2802.1,"high":2802.5,"low":2802,"close":2802.1,"volume":0.046859998255968094},{"timestamp":1742358360000,"open":2800.8,"high":2800.8,"low":2798.8,"close":2798.9,"volume":0.046859998255968094},{"timestamp":1742358420000,"open":2797.8,"high":2798.3,"low":2796.8,"close":2797,"volume":0.2186799943447113},{"timestamp":1742358480000,"open":2797,"high":2798,"low":2797,"close":2797,"volume":0.2421099990606308},{"timestamp":1742358540000,"open":2791.3,"high":2797,"low":2791.3,"close":2795.8,"volume":0.2421099990606308},{"timestamp":1742358600000,"open":2797.3,"high":2797.8,"low":2795.8,"close":2797.3,"volume":0.296779990196228},{"timestamp":1742358660000,"open":2795.8,"high":2797.8,"low":2795.8,"close":2795.8,"volume":0.18743999302387238},{"timestamp":1742358720000,"open":2795.8,"high":2796.7,"low":2795.7,"close":2796.7,"volume":0.12495999783277512},{"timestamp":1742358780000,"open":2797.2,"high":2797.2,"low":2796.7,"close":2796.7,"volume":0.07028999924659729},{"timestamp":1742358840000,"open":2796.8,"high":2797.7,"low":2796.7,"close":2796.7,"volume":0.195250004529953},{"timestamp":1742358900000,"open":2797,"high":2798.7,"low":2797,"close":2798.7,"volume":0.20306000113487244},{"timestamp":1742358960000,"open":2798.7,"high":2799.3,"low":2797.8,"close":2797.8,"volume":0.16401000320911407},{"timestamp":1742359020000,"open":2797.8,"high":2799.8,"low":2797.8,"close":2797.8,"volume":0.24991999566555023},{"timestamp":1742359080000,"open":2797.8,"high":2797.8,"low":2797.8,"close":2797.8,"volume":0.046859998255968094},{"timestamp":1742359140000,"open":2797.9,"high":2798.4,"low":2797.7,"close":2798.4,"volume":0.046859998255968094},{"timestamp":1742359200000,"open":2798.6,"high":2798.6,"low":2797.7,"close":2798.2,"volume":0.21607999503612518},{"timestamp":1742359260000,"open":2798.2,"high":2798.2,"low":2797.3,"close":2797.4,"volume":0.07028999924659729},{"timestamp":1742359320000,"open":2797.5,"high":2798.3,"low":2797.2,"close":2797.3,"volume":0.15620000660419464},{"timestamp":1742359380000,"open":2797.7,"high":2798,"low":2797.7,"close":2798,"volume":0.03123999945819378},{"timestamp":1742359440000,"open":2797.7,"high":2797.8,"low":2797.7,"close":2797.8,"volume":0.023429999127984047},{"timestamp":1742359500000,"open":2797.2,"high":2797.4,"low":2797.2,"close":2797.4,"volume":0.046859998255968094},{"timestamp":1742359560000,"open":2797.7,"high":2798,"low":2797.7,"close":2797.9,"volume":0.054669998586177826},{"timestamp":1742359620000,"open":2797.3,"high":2798,"low":2797.3,"close":2797.8,"volume":0.03123999945819378},{"timestamp":1742359680000,"open":2795.3,"high":2795.9,"low":2795.2,"close":2795.8,"volume":0.07810000330209732},{"timestamp":1742359740000,"open":2796,"high":2796,"low":2794.2,"close":2794.2,"volume":0.03905000165104866},{"timestamp":1742359800000,"open":2794.4,"high":2794.7,"low":2794.2,"close":2794.4,"volume":0.12495999783277512},{"timestamp":1742359860000,"open":2794.4,"high":2794.4,"low":2793.7,"close":2793.7,"volume":0.054669998586177826},{"timestamp":1742359920000,"open":2793.9,"high":2795.7,"low":2793.7,"close":2795.7,"volume":0.046859998255968094},{"timestamp":1742359980000,"open":2796.4,"high":2799.2,"low":2796.4,"close":2797.3,"volume":0.2473199963569641},{"timestamp":1742360040000,"open":2797.3,"high":2800.3,"low":2797.3,"close":2798.9,"volume":0.21086999773979187},{"timestamp":1742360100000,"open":2798.9,"high":2800.2,"low":2798.9,"close":2800.2,"volume":0.19265000522136688},{"timestamp":1742360160000,"open":2800.2,"high":2800.3,"low":2798.2,"close":2799.1,"volume":0.14449000358581543},{"timestamp":1742360220000,"open":2799.1,"high":2800.2,"low":2798.7,"close":2800.2,"volume":0.148389995098114},{"timestamp":1742360280000,"open":2800.8,"high":2801.6,"low":2800.8,"close":2801.6,"volume":0.07810000330209732},{"timestamp":1742360340000,"open":2801.3,"high":2801.7,"low":2801.2,"close":2801.7,"volume":0.07810000330209732},{"timestamp":1742360400000,"open":2801,"high":2801.7,"low":2799.3,"close":2799.3,"volume":0.18743999302387238},{"timestamp":1742360460000,"open":2798.7,"high":2799.7,"low":2798.2,"close":2798.3,"volume":0.2421099990606308},{"timestamp":1742360520000,"open":2798.3,"high":2799,"low":2798.3,"close":2798.3,"volume":0.2186799943447113},{"timestamp":1742360580000,"open":2797.7,"high":2798.6,"low":2797.7,"close":2797.7,"volume":0.16401000320911407},{"timestamp":1742360640000,"open":2797.7,"high":2797.9,"low":2796.7,"close":2797.3,"volume":0.11715000122785568},{"timestamp":1742360700000,"open":2797.2,"high":2797.2,"low":2795.2,"close":2795.2,"volume":0.148389995098114},{"timestamp":1742360760000,"open":2795.5,"high":2796.1,"low":2795.2,"close":2795.3,"volume":0.18743999302387238},{"timestamp":1742360820000,"open":2795.7,"high":2796.2,"low":2794.2,"close":2794.2,"volume":0.20306000113487244},{"timestamp":1742360880000,"open":2794.8,"high":2794.9,"low":2794.3,"close":2794.3,"volume":0.17962999641895294},{"timestamp":1742360940000,"open":2793.7,"high":2794.7,"low":2793.7,"close":2794.4,"volume":0.12495999783277512},{"timestamp":1742361000000,"open":2794.4,"high":2794.6,"low":2793.7,"close":2794.6,"volume":0.30458998680114746},{"timestamp":1742361060000,"open":2794.7,"high":2796.6,"low":2794.7,"close":2796.2,"volume":0.2421099990606308},{"timestamp":1742361120000,"open":2796.2,"high":2796.7,"low":2794.2,"close":2794.2,"volume":0.1835400015115738},{"timestamp":1742361180000,"open":2794.2,"high":2794.3,"low":2793.2,"close":2793.5,"volume":0.195250004529953},{"timestamp":1742361240000,"open":2793.9,"high":2795.1,"low":2793.9,"close":2794.7,"volume":0.2889699935913086},{"timestamp":1742361300000,"open":2795.2,"high":2796.2,"low":2795.2,"close":2796.2,"volume":0.26945000886917114},{"timestamp":1742361360000,"open":2796.3,"high":2797.7,"low":2796.2,"close":2797.2,"volume":0.09371999651193619},{"timestamp":1742361420000,"open":2797.2,"high":2797.5,"low":2795.2,"close":2795.7,"volume":0.25773000717163086},{"timestamp":1742361480000,"open":2795.2,"high":2796,"low":2795.2,"close":2795.9,"volume":0.11715000122785568},{"timestamp":1742361540000,"open":2795.7,"high":2795.7,"low":2794.7,"close":2794.7,"volume":0.07028999924659729},{"timestamp":1742361600000,"open":2794.8,"high":2794.8,"low":2794.8,"close":2794.8,"volume":0.007809999864548445},{"timestamp":1742361660000,"open":2794.2,"high":2796.1,"low":2794.2,"close":2795.7,"volume":0.2889699935913086},{"timestamp":1742361720000,"open":2795.9,"high":2797.7,"low":2795.1,"close":2797.3,"volume":0.3358300030231476},{"timestamp":1742361780000,"open":2797.3,"high":2797.9,"low":2795.1,"close":2797.9,"volume":0.16401000320911407},{"timestamp":1742361840000,"open":2795.1,"high":2798.5,"low":2795.1,"close":2797.5,"volume":0.20306000113487244},{"timestamp":1742361900000,"open":2797.2,"high":2797.8,"low":2796.4,"close":2797.8,"volume":0.06247999891638756},{"timestamp":1742361960000,"open":2798.7,"high":2799.9,"low":2797.8,"close":2797.8,"volume":0.13277000188827515},{"timestamp":1742362020000,"open":2799.7,"high":2800.4,"low":2799.7,"close":2800.3,"volume":0.12495999783277512},{"timestamp":1742362080000,"open":2800.7,"high":2800.7,"low":2797.3,"close":2797.8,"volume":0.262939989566803},{"timestamp":1742362140000,"open":2797.9,"high":2798.2,"low":2797.7,"close":2797.7,"volume":0.054669998586177826},{"timestamp":1742362200000,"open":2797.2,"high":2797.2,"low":2796,"close":2796.9,"volume":0.296779990196228},{"timestamp":1742362260000,"open":2797,"high":2798.7,"low":2796.9,"close":2798.7,"volume":0.22649000585079193},{"timestamp":1742362320000,"open":2798.6,"high":2799.9,"low":2797.8,"close":2799.5,"volume":0.2889699935913086},{"timestamp":1742362380000,"open":2799.5,"high":2799.7,"low":2797.7,"close":2798.7,"volume":0.23430000245571136},{"timestamp":1742362440000,"open":2798.7,"high":2799.9,"low":2797.9,"close":2797.9,"volume":0.2186799943447113},{"timestamp":1742362500000,"open":2799.2,"high":2799.2,"low":2797.7,"close":2797.8,"volume":0.148389995098114},{"timestamp":1742362620000,"open":2796.9,"high":2796.9,"low":2796.9,"close":2796.9,"volume":0.023429999127984047},{"timestamp":1742362680000,"open":2795.2,"high":2795.4,"low":2795.2,"close":2795.4,"volume":0.03123999945819378},{"timestamp":1742362740000,"open":2795.3,"high":2795.4,"low":2795.3,"close":2795.3,"volume":0.023429999127984047},{"timestamp":1742362800000,"open":2795.4,"high":2795.6,"low":2794.2,"close":2794.6,"volume":0.07419999688863754},{"timestamp":1742362860000,"open":2794.5,"high":2794.7,"low":2794.2,"close":2794.2,"volume":0.08590999990701675},{"timestamp":1742362920000,"open":2794.8,"high":2795.2,"low":2794.2,"close":2794.2,"volume":0.09371999651193619},{"timestamp":1742362980000,"open":2794.2,"high":2794.8,"low":2794.2,"close":2794.7,"volume":0.07028999924659729},{"timestamp":1742363040000,"open":2793.7,"high":2796.5,"low":2793.7,"close":2796.2,"volume":0.16401000320911407},{"timestamp":1742363100000,"open":2796.2,"high":2796.9,"low":2796.2,"close":2796.9,"volume":0.023429999127984047},{"timestamp":1742363160000,"open":2796.2,"high":2796.2,"low":2795.7,"close":2795.7,"volume":0.023429999127984047},{"timestamp":1742363220000,"open":2794.8,"high":2794.8,"low":2792.7,"close":2792.7,"volume":0.10543999820947647},{"timestamp":1742363280000,"open":2792.3,"high":2792.9,"low":2791.4,"close":2791.9,"volume":0.2186799943447113},{"timestamp":1742363340000,"open":2791.7,"high":2792.7,"low":2791.7,"close":2792.2,"volume":0.2655400037765503},{"timestamp":1742363400000,"open":2792.3,"high":2792.7,"low":2790.2,"close":2791.8,"volume":0.10933999717235565},{"timestamp":1742363460000,"open":2792.2,"high":2792.3,"low":2790.7,"close":2792.3,"volume":0.16401000320911407},{"timestamp":1742363520000,"open":2792.3,"high":2792.6,"low":2790.7,"close":2790.7,"volume":0.3124000132083893},{"timestamp":1742363580000,"open":2790.7,"high":2792.1,"low":2790.7,"close":2790.7,"volume":0.20306000113487244},{"timestamp":1742363640000,"open":2790.7,"high":2792.5,"low":2790.7,"close":2792.5,"volume":0.10933999717235565},{"timestamp":1742363700000,"open":2792.3,"high":2793.9,"low":2792.3,"close":2793.3,"volume":0.22649000585079193},{"timestamp":1742363760000,"open":2794.3,"high":2796.7,"low":2794.3,"close":2796,"volume":0.2421099990606308},{"timestamp":1742363820000,"open":2796,"high":2798.3,"low":2795.9,"close":2795.9,"volume":0.28115999698638916},{"timestamp":1742363880000,"open":2797.7,"high":2797.9,"low":2795.9,"close":2795.9,"volume":0.148389995098114}]