[{"timestamp":1742342400000,"open":2920.2,"high":2928.5,"low":2903.3,"close":2915.2,"volume":0.2043900042772293},{"timestamp":1742342460000,"open":2905.3,"high":2905.3,"low":2896.2,"close":2901.8,"volume":0.08326999843120575},{"timestamp":1742342520000,"open":2901.8,"high":2901.8,"low":2897.8,"close":2897.8,"volume":0.01513999979943037},{"timestamp":1742342760000,"open":2912.5,"high":2912.5,"low":2912.5,"close":2912.5,"volume":0.007569999899715185},{"timestamp":1742342880000,"open":2906.8,"high":2910.4,"low":2906.3,"close":2906.3,"volume":0.08326999843120575},{"timestamp":1742342940000,"open":2904.3,"high":2904.3,"low":2904.3,"close":2904.3,"volume":0.007569999899715185},{"timestamp":1742343060000,"open":2907.8,"high":2911.2,"low":2907.8,"close":2911.2,"volume":0.022709999233484268},{"timestamp":1742343120000,"open":2915.5,"high":2915.5,"low":2915.5,"close":2915.5,"volume":0.007569999899715185},{"timestamp":1742343180000,"open":2910.8,"high":2913.3,"low":2910.8,"close":2913.3,"volume":0.022709999233484268},{"timestamp":1742343300000,"open":2907.3,"high":2914.3,"low":2904.8,"close":2909.8,"volume":0.2384600043296814},{"timestamp":1742343360000,"open":2913.2,"high":2913.7,"low":2908.3,"close":2909.3,"volume":0.18925000727176666},{"timestamp":1742343420000,"open":2909.3,"high":2916.8,"low":2909.3,"close":2916.8,"volume":0.10598000138998032},{"timestamp":1742343480000,"open":2914.3,"high":2918.3,"low":2910.3,"close":2910.3,"volume":0.3255099952220917},{"timestamp":1742343540000,"open":2913.7,"high":2913.7,"low":2905.8,"close":2909.8,"volume":0.3406499922275543},{"timestamp":1742343600000,"open":2909.8,"high":2913.3,"low":2909.8,"close":2909.9,"volume":0.1362600028514862},{"timestamp":1742343660000,"open":2909.8,"high":2912.4,"low":2903.3,"close":2912.4,"volume":0.333079993724823},{"timestamp":1742343720000,"open":2912.7,"high":2913.2,"low":2905.2,"close":2913.1,"volume":0.2649500072002411},{"timestamp":1742343780000,"open":2913.1,"high":2915.4,"low":2910.8,"close":2914.1,"volume":0.1362600028514862},{"timestamp":1742343840000,"open":2910.8,"high":2913.6,"low":2907.3,"close":2909.1,"volume":0.21196000277996063},{"timestamp":1742343900000,"open":2909.7,"high":2911.8,"low":2907.2,"close":2910.1,"volume":0.10598000138998032},{"timestamp":1742343960000,"open":2910.3,"high":2910.4,"low":2910.3,"close":2910.4,"volume":0.06560999900102615},{"timestamp":1742344020000,"open":2910.3,"high":2913.3,"low":2908.8,"close":2908.8,"volume":0.11354999989271164},{"timestamp":1742344080000,"open":2908.8,"high":2913.2,"low":2908.8,"close":2908.8,"volume":0.07569999992847443},{"timestamp":1742344140000,"open":2908.8,"high":2915.8,"low":2907.8,"close":2908.9,"volume":0.3709299862384796},{"timestamp":1742344200000,"open":2914.1,"high":2914.1,"low":2908.8,"close":2908.8,"volume":0.10598000138998032},{"timestamp":1742344260000,"open":2908.8,"high":2912.5,"low":2906.3,"close":2912.1,"volume":0.22709999978542328},{"timestamp":1742344320000,"open":2912.2,"high":2912.7,"low":2912.1,"close":2912.7,"volume":0.05299000069499016},{"timestamp":1742344380000,"open":2913.8,"high":2913.9,"low":2909.8,"close":2913.8,"volume":0.03784999996423721},{"timestamp":1742344440000,"open":2913.8,"high":2915.8,"low":2911.3,"close":2911.3,"volume":0.21953000128269196},{"timestamp":1742344500000,"open":2911.3,"high":2925.8,"low":2911.3,"close":2911.3,"volume":0.14383000135421753},{"timestamp":1742344560000,"open":2927.7,"high":2929.8,"low":2924.3,"close":2929.8,"volume":0.15139999985694885},{"timestamp":1742344620000,"open":2928.9,"high":2932.7,"low":2928.9,"close":2932.7,"volume":0.022709999233484268},{"timestamp":1742344680000,"open":2927.3,"high":2927.6,"low":2925.3,"close":2925.3,"volume":0.14383000135421753},{"timestamp":1742344740000,"open":2927.8,"high":2928.3,"low":2921.3,"close":2923.8,"volume":0.18167999386787415},{"timestamp":1742344800000,"open":2920.9,"high":2924,"low":2915.9,"close":2915.9,"volume":0.3406499922275543},{"timestamp":1742344860000,"open":2916.8,"high":2925.3,"low":2916.8,"close":2921.3,"volume":0.07569999992847443},{"timestamp":1742344920000,"open":2921.3,"high":2928.7,"low":2921.3,"close":2921.3,"volume":0.08326999843120575},{"timestamp":1742344980000,"open":2921.3,"high":2925.2,"low":2921.3,"close":2921.3,"volume":0.14383000135421753},{"timestamp":1742345040000,"open":2924.2,"high":2926.8,"low":2922.8,"close":2923.3,"volume":0.15139999985694885},{"timestamp":1742345100000,"open":2923.3,"high":2925.5,"low":2921.3,"close":2925.5,"volume":0.19682000577449799},{"timestamp":1742345160000,"open":2925.3,"high":2925.6,"low":2921.3,"close":2921.8,"volume":0.17410999536514282},{"timestamp":1742345220000,"open":2921.8,"high":2924.3,"low":2918.8,"close":2918.8,"volume":0.14383000135421753},{"timestamp":1742345280000,"open":2919.3,"high":2921.9,"low":2917.8,"close":2917.8,"volume":0.19303999841213226},{"timestamp":1742345340000,"open":2917.8,"high":2922.9,"low":2917.8,"close":2922.9,"volume":0.15139999985694885},{"timestamp":1742345400000,"open":2923.3,"high":2924.8,"low":2921.3,"close":2921.3,"volume":0.1665399968624115},{"timestamp":1742345460000,"open":2921.3,"high":2931.2,"low":2919.3,"close":2925.3,"volume":0.25738000869750977},{"timestamp":1742345520000,"open":2925.8,"high":2932.7,"low":2924.8,"close":2926.8,"volume":0.333079993724823},{"timestamp":1742345580000,"open":2926.8,"high":2931,"low":2924.8,"close":2926.9,"volume":0.21953000128269196},{"timestamp":1742345640000,"open":2926.9,"high":2930.6,"low":2926.8,"close":2930.6,"volume":0.14383000135421753},{"timestamp":1742345700000,"open":2930.5,"high":2932.2,"low":2930.5,"close":2930.5,"volume":0.045419998466968536},{"timestamp":1742345760000,"open":2928.3,"high":2932.8,"low":2928.3,"close":2928.3,"volume":0.09841000288724899},{"timestamp":1742345820000,"open":2928.4,"high":2930.3,"low":2928.3,"close":2929.1,"volume":0.0681300014257431},{"timestamp":1742345880000,"open":2926.6,"high":2926.6,"low":2922.8,"close":2922.8,"volume":0.18167999386787415},{"timestamp":1742345940000,"open":2926.2,"high":2927.2,"low":2926.2,"close":2926.3,"volume":0.1362600028514862},{"timestamp":1742346000000,"open":2926.3,"high":2926.3,"low":2923.3,"close":2924.6,"volume":0.15139999985694885},{"timestamp":1742346060000,"open":2924.6,"high":2924.6,"low":2919.8,"close":2923.2,"volume":0.18167999386787415},{"timestamp":1742346120000,"open":2923.2,"high":2923.7,"low":2919.8,"close":2919.8,"volume":0.18167999386787415},{"timestamp":1742346180000,"open":2919.8,"high":2923.6,"low":2919.8,"close":2920.3,"volume":0.17410999536514282},{"timestamp":1742346240000,"open":2920.3,"high":2921.9,"low":2920.3,"close":2921.8,"volume":0.06055999919772148},{"timestamp":1742346300000,"open":2921.9,"high":2923.7,"low":2919.3,"close":2923.4,"volume":0.13878999650478363},{"timestamp":1742346360000,"open":2923.3,"high":2925.7,"low":2921.8,"close":2924.8,"volume":0.17410999536514282},{"timestamp":1742346420000,"open":2924.9,"high":2926,"low":2921.8,"close":2921.8,"volume":0.14383000135421753},{"timestamp":1742346480000,"open":2921.8,"high":2925.1,"low":2920.8,"close":2920.8,"volume":0.17410999536514282},{"timestamp":1742346540000,"open":2920.9,"high":2922.7,"low":2920.8,"close":2920.8,"volume":0.09083999693393707},{"timestamp":1742346600000,"open":2920.9,"high":2923.9,"low":2920.3,"close":2920.3,"volume":0.10598000138998032},{"timestamp":1742346660000,"open":2920.3,"high":2920.3,"low":2919.8,"close":2919.8,"volume":0.03784999996423721},{"timestamp":1742346720000,"open":2919.8,"high":2929.9,"low":2918.8,"close":2929.1,"volume":0.2725200057029724},{"timestamp":1742346780000,"open":2925.8,"high":2931.4,"low":2924.8,"close":2930.8,"volume":0.22709999978542328},{"timestamp":1742346840000,"open":2928.7,"high":2928.7,"low":2925.3,"close":2925.3,"volume":0.03027999959886074},{"timestamp":1742346900000,"open":2928.8,"high":2930.1,"low":2925.3,"close":2930.1,"volume":0.12111999839544296},{"timestamp":1742346960000,"open":2928.3,"high":2931.9,"low":2928.3,"close":2931.1,"volume":0.0681300014257431},{"timestamp":1742347020000,"open":2929.3,"high":2929.3,"low":2929.2,"close":2929.2,"volume":0.022709999233484268},{"timestamp":1742347080000,"open":2924.8,"high":2926.4,"low":2922.3,"close":2922.3,"volume":0.18167999386787415},{"timestamp":1742347140000,"open":2921.9,"high":2925.7,"low":2920.9,"close":2925.7,"volume":0.09841000288724899},{"timestamp":1742347200000,"open":2925.1,"high":2925.8,"low":2925.1,"close":2925.1,"volume":0.12111999839544296},{"timestamp":1742347260000,"open":2926.4,"high":2926.4,"low":2921.3,"close":2921.3,"volume":0.2043900042772293},{"timestamp":1742347320000,"open":2921.4,"high":2921.9,"low":2921.3,"close":2921.3,"volume":0.12111999839544296},{"timestamp":1742347380000,"open":2924.8,"high":2929.1,"low":2923.3,"close":2925.8,"volume":0.12111999839544296},{"timestamp":1742347440000,"open":2925.8,"high":2925.9,"low":2923.6,"close":2924.7,"volume":0.10345999896526337},{"timestamp":1742347500000,"open":2924.8,"high":2926.6,"low":2923.3,"close":2923.3,"volume":0.07569999992847443},{"timestamp":1742347560000,"open":2923.9,"high":2927.3,"low":2923.3,"close":2923.3,"volume":0.12869000434875488},{"timestamp":1742347620000,"open":2923.3,"high":2925.8,"low":2923.3,"close":2923.3,"volume":0.10598000138998032},{"timestamp":1742347680000,"open":2925.8,"high":2926.2,"low":2923.3,"close":2926.2,"volume":0.09841000288724899},{"timestamp":1742347740000,"open":2926.1,"high":2926.8,"low":2923.3,"close":2926.8,"volume":0.11733999848365784},{"timestamp":1742347800000,"open":2926.7,"high":2926.7,"low":2926.7,"close":2926.7,"volume":0.007569999899715185},{"timestamp":1742347860000,"open":2925.7,"high":2925.7,"low":2925.2,"close":2925.2,"volume":0.01513999979943037},{"timestamp":1742347920000,"open":2923.2,"high":2923.7,"low":2919.3,"close":2919.3,"volume":0.09841000288724899},{"timestamp":1742347980000,"open":2919.3,"high":2922.9,"low":2918.8,"close":2919.4,"volume":0.24980999529361725},{"timestamp":1742348040000,"open":2922.1,"high":2922.4,"low":2918.3,"close":2918.3,"volume":0.09841000288724899},{"timestamp":1742348100000,"open":2922.1,"high":2922.8,"low":2917.8,"close":2919.3,"volume":0.23089000582695007},{"timestamp":1742348160000,"open":2919.3,"high":2919.4,"low":2918.8,"close":2918.8,"volume":0.09083999693393707},{"timestamp":1742348220000,"open":2918.3,"high":2921.1,"low":2918.3,"close":2918.3,"volume":0.07569999992847443},{"timestamp":1742348280000,"open":2918.3,"high":2923.4,"low":2918.3,"close":2923.2,"volume":0.18546999990940094},{"timestamp":1742348340000,"open":2923.2,"high":2923.3,"low":2923.2,"close":2923.3,"volume":0.06055999919772148},{"timestamp":1742348400000,"open":2923.2,"high":2923.9,"low":2923.2,"close":2923.8,"volume":0.12111999839544296},{"timestamp":1742348460000,"open":2923.9,"high":2924.9,"low":2923.8,"close":2923.9,"volume":0.10598000138998032},{"timestamp":1742348520000,"open":2923.8,"high":2924.7,"low":2923.6,"close":2923.7,"volume":0.09841000288724899},{"timestamp":1742348580000,"open":2923.8,"high":2923.8,"low":2917.3,"close":2917.4,"volume":0.11354999989271164},{"timestamp":1742348640000,"open":2917.3,"high":2922,"low":2917.3,"close":2917.8,"volume":0.15896999835968018},{"timestamp":1742348700000,"open":2917.8,"high":2923.4,"low":2917.8,"close":2917.8,"volume":0.25738000869750977},{"timestamp":1742348760000,"open":2917.8,"high":2926.2,"low":2917.8,"close":2921.3,"volume":0.17410999536514282},{"timestamp":1742348820000,"open":2921.4,"high":2927.1,"low":2921.3,"close":2924.7,"volume":0.24223999679088593},{"timestamp":1742348880000,"open":2921.4,"high":2924.1,"low":2920.3,"close":2924.1,"volume":0.05299000069499016},{"timestamp":1742348940000,"open":2925.8,"high":2926.4,"low":2921.8,"close":2921.8,"volume":0.1665399968624115},{"timestamp":1742349000000,"open":2921.9,"high":2921.9,"low":2921.8,"close":2921.8,"volume":0.0681300014257431},{"timestamp":1742349060000,"open":2921.8,"high":2921.9,"low":2921.8,"close":2921.9,"volume":0.045419998466968536},{"timestamp":1742349120000,"open":2921.8,"high":2924.1,"low":2921.8,"close":2921.8,"volume":0.09083999693393707},{"timestamp":1742349180000,"open":2921.8,"high":2921.9,"low":2920.8,"close":2920.8,"volume":0.09083999693393707},{"timestamp":1742349240000,"open":2924.6,"high":2926.4,"low":2922.3,"close":2922.3,"volume":0.05299000069499016},{"timestamp":1742349300000,"open":2921.8,"high":2921.8,"low":2921.8,"close":2921.8,"volume":0.022709999233484268},{"timestamp":1742349360000,"open":2924.1,"high":2924.2,"low":2920.3,"close":2920.3,"volume":0.0681300014257431},{"timestamp":1742349420000,"open":2920.3,"high":2920.4,"low":2920.3,"close":2920.3,"volume":0.06055999919772148},{"timestamp":1742349480000,"open":2920.3,"high":2922.4,"low":2920.3,"close":2922.3,"volume":0.08326999843120575},{"timestamp":1742349540000,"open":2922.8,"high":2922.8,"low":2921.6,"close":2921.6,"volume":0.10598000138998032},{"timestamp":1742349600000,"open":2921.7,"high":2922.9,"low":2918.8,"close":2919.9,"volume":0.09083999693393707},{"timestamp":1742349660000,"open":2919.8,"high":2920.8,"low":2908.3,"close":2917.1,"volume":0.281360000371933},{"timestamp":1742349720000,"open":2917.6,"high":2917.6,"low":2916.7,"close":2917.3,"volume":0.05299000069499016},{"timestamp":1742349780000,"open":2918.3,"high":2918.3,"low":2914.3,"close":2914.3,"volume":0.045419998466968536},{"timestamp":1742349840000,"open":2914.3,"high":2914.3,"low":2911.8,"close":2911.8,"volume":0.045419998466968536},{"timestamp":1742349900000,"open":2911.9,"high":2913.4,"low":2911.9,"close":2912.8,"volume":0.08326999843120575},{"timestamp":1742349960000,"open":2912.8,"high":2916.3,"low":2910.8,"close":2910.8,"volume":0.14383000135421753},{"timestamp":1742350020000,"open":2910.8,"high":2916.8,"low":2910.8,"close":2916.8,"volume":0.10598000138998032},{"timestamp":1742350080000,"open":2917.8,"high":2917.8,"low":2911.8,"close":2915.6,"volume":0.08326999843120575},{"timestamp":1742350140000,"open":2917.1,"high":2918.7,"low":2913.9,"close":2918.7,"volume":0.15139999985694885},{"timestamp":1742350200000,"open":2914.8,"high":2917.1,"low":2913.9,"close":2917.1,"volume":0.12111999839544296},{"timestamp":1742350260000,"open":2913.8,"high":2917.3,"low":2913.3,"close":2916.7,"volume":0.09083999693393707},{"timestamp":1742350320000,"open":2914.3,"high":2919.3,"low":2913.8,"close":2919.1,"volume":0.1362600028514862},{"timestamp":1742350380000,"open":2919.2,"high":2919.2,"low":2919.1,"close":2919.1,"volume":0.06055999919772148},{"timestamp":1742350440000,"open":2919.1,"high":2919.9,"low":2915.3,"close":2919.9,"volume":0.15896999835968018},{"timestamp":1742350500000,"open":2919.8,"high":2920.6,"low":2916.3,"close":2916.3,"volume":0.0681300014257431},{"timestamp":1742350560000,"open":2916.3,"high":2917.3,"low":2916.3,"close":2916.8,"volume":0.045419998466968536},{"timestamp":1742350620000,"open":2916.8,"high":2916.8,"low":2916.8,"close":2916.8,"volume":0.01513999979943037},{"timestamp":1742350680000,"open":2921.4,"high":2921.4,"low":2917.8,"close":2921.1,"volume":0.12869000434875488},{"timestamp":1742350740000,"open":2921.4,"high":2921.4,"low":2921.1,"close":2921.2,"volume":0.08326999843120575},{"timestamp":1742350800000,"open":2921.2,"high":2921.2,"low":2915.8,"close":2917.3,"volume":0.11354999989271164},{"timestamp":1742350860000,"open":2917.4,"high":2920.6,"low":2916.3,"close":2917.7,"volume":0.18167999386787415},{"timestamp":1742350920000,"open":2917.8,"high":2917.8,"low":2913.8,"close":2917.1,"volume":0.24980999529361725},{"timestamp":1742350980000,"open":2913.8,"high":2917.6,"low":2913.8,"close":2916.6,"volume":0.2725200057029724},{"timestamp":1742351040000,"open":2913.3,"high":2916.8,"low":2913.3,"close":2913.8,"volume":0.17410999536514282},{"timestamp":1742351100000,"open":2913.8,"high":2915.4,"low":2913.3,"close":2915.3,"volume":0.14383000135421753},{"timestamp":1742351160000,"open":2911.8,"high":2914.8,"low":2911.8,"close":2914.8,"volume":0.022709999233484268},{"timestamp":1742351220000,"open":2914.9,"high":2918.4,"low":2914.8,"close":2914.8,"volume":0.08326999843120575},{"timestamp":1742351280000,"open":2914.9,"high":2919.3,"low":2914.8,"close":2915.9,"volume":0.12869000434875488},{"timestamp":1742351340000,"open":2915.8,"high":2919.7,"low":2915.8,"close":2915.8,"volume":0.045419998466968536},{"timestamp":1742355000000,"open":2917.6,"high":2917.6,"low":2913,"close":2913,"volume":0.03027999959886074},{"timestamp":1742355180000,"open":2909.8,"high":2911.9,"low":2906.8,"close":2906.8,"volume":0.05299000069499016},{"timestamp":1742355240000,"open":2906.7,"high":2908.6,"low":2904.3,"close":2906.3,"volume":0.14383000135421753},{"timestamp":1742355300000,"open":2906.3,"high":2906.9,"low":2905.8,"close":2906.8,"volume":0.12111999839544296},{"timestamp":1742355360000,"open":2910.4,"high":2910.9,"low":2910.4,"close":2910.8,"volume":0.022709999233484268},{"timestamp":1742355480000,"open":2901.3,"high":2901.3,"low":2900.3,"close":2900.3,"volume":0.05299000069499016},{"timestamp":1742355540000,"open":2900.3,"high":2902.8,"low":2894.3,"close":2894.3,"volume":0.0681300014257431},{"timestamp":1742355600000,"open":2893.5,"high":2895.8,"low":2886.3,"close":2895.8,"volume":0.0630899965763092},{"timestamp":1742355660000,"open":2899,"high":2899,"low":2899,"close":2899,"volume":0.007569999899715185},{"timestamp":1742355720000,"open":2895.8,"high":2895.8,"low":2895.8,"close":2895.8,"volume":0.007569999899715185},{"timestamp":1742355780000,"open":2895.8,"high":2895.8,"low":2895.8,"close":2895.8,"volume":0.03027999959886074},{"timestamp":1742355840000,"open":2894.4,"high":2894.4,"low":2894.3,"close":2894.3,"volume":0.03027999959886074},{"timestamp":1742355960000,"open":2894.8,"high":2894.9,"low":2894.3,"close":2894.3,"volume":0.03784999996423721},{"timestamp":1742356020000,"open":2894.3,"high":2894.3,"low":2894.3,"close":2894.3,"volume":0.007569999899715185},{"timestamp":1742356080000,"open":2893.3,"high":2895.8,"low":2891.3,"close":2891.3,"volume":0.14383000135421753},{"timestamp":1742356140000,"open":2891.3,"high":2895.4,"low":2890.8,"close":2891.8,"volume":0.05299000069499016},{"timestamp":1742356440000,"open":2891.8,"high":2893.3,"low":2891.8,"close":2893.3,"volume":0.022709999233484268},{"timestamp":1742356500000,"open":2892.9,"high":2898.5,"low":2892.8,"close":2896.6,"volume":0.21953000128269196},{"timestamp":1742356560000,"open":2893.8,"high":2897.5,"low":2892.3,"close":2892.3,"volume":0.09083999693393707},{"timestamp":1742356620000,"open":2896.1,"high":2896.6,"low":2896.1,"close":2896.4,"volume":0.0681300014257431},{"timestamp":1742356680000,"open":2897.1,"high":2899.8,"low":2893.8,"close":2893.8,"volume":0.09083999693393707},{"timestamp":1742356740000,"open":2893.8,"high":2899.8,"low":2893.8,"close":2899.5,"volume":0.17790000140666962},{"timestamp":1742356800000,"open":2899.4,"high":2900.4,"low":2895.8,"close":2900.4,"volume":0.2725200057029724},{"timestamp":1742356860000,"open":2900.6,"high":2900.6,"low":2896.8,"close":2896.8,"volume":0.09083999693393707},{"timestamp":1742356920000,"open":2899.9,"high":2900.3,"low":2896.3,"close":2896.3,"volume":0.18167999386787415},{"timestamp":1742356980000,"open":2896.3,"high":2896.4,"low":2896.3,"close":2896.3,"volume":0.15896999835968018},{"timestamp":1742357040000,"open":2901.8,"high":2901.8,"low":2895.3,"close":2895.3,"volume":0.19682000577449799},{"timestamp":1742357100000,"open":2895.3,"high":2899.8,"low":2895.3,"close":2896.3,"volume":0.08326999843120575},{"timestamp":1742357160000,"open":2896.3,"high":2898.3,"low":2894.3,"close":2898.3,"volume":0.10598000138998032},{"timestamp":1742357220000,"open":2894.3,"high":2896.3,"low":2893.8,"close":2893.9,"volume":0.15139999985694885},{"timestamp":1742357280000,"open":2893.8,"high":2894.6,"low":2892.7,"close":2893.2,"volume":0.1362600028514862},{"timestamp":1742357340000,"open":2893.4,"high":2893.4,"low":2892.2,"close":2892.2,"volume":0.03784999996423721},{"timestamp":1742357400000,"open":2892.3,"high":2892.3,"low":2891.8,"close":2891.8,"volume":0.022709999233484268},{"timestamp":1742357460000,"open":2891.6,"high":2893,"low":2887.8,"close":2889.8,"volume":0.18167999386787415},{"timestamp":1742357520000,"open":2890.4,"high":2893.1,"low":2889.8,"close":2893.1,"volume":0.09841000288724899},{"timestamp":1742357580000,"open":2893.2,"high":2893.2,"low":2890.3,"close":2892.3,"volume":0.09083999693393707},{"timestamp":1742357640000,"open":2891.1,"high":2891.2,"low":2891.1,"close":2891.1,"volume":0.022709999233484268},{"timestamp":1742357700000,"open":2891.1,"high":2892.7,"low":2889.3,"close":2889.3,"volume":0.15896999835968018},{"timestamp":1742357760000,"open":2889.3,"high":2893.6,"low":2889.3,"close":2893.6,"volume":0.15896999835968018},{"timestamp":1742357820000,"open":2893.3,"high":2893.3,"low":2889.3,"close":2889.3,"volume":0.08326999843120575},{"timestamp":1742357880000,"open":2892.7,"high":2892.7,"low":2892.7,"close":2892.7,"volume":0.007569999899715185},{"timestamp":1742357940000,"open":2889.8,"high":2889.8,"low":2889.8,"close":2889.8,"volume":0.007569999899715185},{"timestamp":1742358000000,"open":2889.8,"high":2892,"low":2887.8,"close":2888.4,"volume":0.31036999821662903},{"timestamp":1742358060000,"open":2888.4,"high":2893.1,"low":2887.8,"close":2892.2,"volume":0.10598000138998032},{"timestamp":1742358120000,"open":2894.2,"high":2894.2,"low":2889.8,"close":2894.1,"volume":0.18925000727176666},{"timestamp":1742358180000,"open":2893.7,"high":2894.8,"low":2890.3,"close":2890.8,"volume":0.1665399968624115},{"timestamp":1742358240000,"open":2894.1,"high":2895.2,"low":2890.8,"close":2890.9,"volume":0.1362600028514862},{"timestamp":1742358300000,"open":2894.7,"high":2894.8,"low":2890.8,"close":2890.8,"volume":0.05299000069499016},{"timestamp":1742358360000,"open":2893.7,"high":2893.7,"low":2893.7,"close":2893.7,"volume":0.007569999899715185},{"timestamp":1742358420000,"open":2893.3,"high":2894.3,"low":2893.2,"close":2893.6,"volume":0.11354999989271164},{"timestamp":1742358480000,"open":2894.1,"high":2894.1,"low":2893.6,"close":2893.6,"volume":0.06055999919772148},{"timestamp":1742358540000,"open":2893.6,"high":2894.2,"low":2893.6,"close":2894.2,"volume":0.022709999233484268},{"timestamp":1742358600000,"open":2894.1,"high":2894.2,"low":2894.1,"close":2894.2,"volume":0.03027999959886074},{"timestamp":1742358660000,"open":2890.8,"high":2890.8,"low":2890.3,"close":2890.3,"volume":0.03027999959886074},{"timestamp":1742358720000,"open":2889.8,"high":2894.1,"low":2889.8,"close":2889.8,"volume":0.045419998466968536},{"timestamp":1742358780000,"open":2893.6,"high":2893.7,"low":2889.8,"close":2893.2,"volume":0.07569999992847443},{"timestamp":1742358840000,"open":2890.4,"high":2890.4,"low":2889.8,"close":2889.8,"volume":0.03784999996423721},{"timestamp":1742358900000,"open":2889.8,"high":2892.6,"low":2889.8,"close":2892.6,"volume":0.03027999959886074},{"timestamp":1742358960000,"open":2893.2,"high":2893.2,"low":2893.2,"close":2893.2,"volume":0.007569999899715185},{"timestamp":1742359020000,"open":2889.4,"high":2890.4,"low":2889.3,"close":2890.3,"volume":0.07569999992847443},{"timestamp":1742359080000,"open":2893.2,"high":2893.2,"low":2893.1,"close":2893.2,"volume":0.022709999233484268},{"timestamp":1742359140000,"open":2890.3,"high":2892.7,"low":2888.8,"close":2888.8,"volume":0.07569999992847443},{"timestamp":1742359200000,"open":2892.1,"high":2892.1,"low":2892.1,"close":2892.1,"volume":0.007569999899715185},{"timestamp":1742359260000,"open":2892.2,"high":2892.3,"low":2888.3,"close":2888.3,"volume":0.10598000138998032},{"timestamp":1742359320000,"open":2888.4,"high":2888.4,"low":2888.4,"close":2888.4,"volume":0.007569999899715185},{"timestamp":1742359380000,"open":2888.3,"high":2890.7,"low":2887.3,"close":2889.6,"volume":0.2043900042772293},{"timestamp":1742359440000,"open":2890.6,"high":2890.6,"low":2889.6,"close":2889.6,"volume":0.05299000069499016},{"timestamp":1742359500000,"open":2889.6,"high":2891.1,"low":2886.8,"close":2889.8,"volume":0.12869000434875488},{"timestamp":1742359560000,"open":2889.8,"high":2889.8,"low":2889.8,"close":2889.8,"volume":0.007569999899715185},{"timestamp":1742359620000,"open":2889.7,"high":2891.3,"low":2884.3,"close":2887.9,"volume":0.21196000277996063},{"timestamp":1742359680000,"open":2887.8,"high":2891.6,"low":2887.8,"close":2891.6,"volume":0.0681300014257431},{"timestamp":1742359740000,"open":2893.4,"high":2895.2,"low":2893.4,"close":2895.2,"volume":0.12111999839544296},{"timestamp":1742359800000,"open":2895.4,"high":2895.4,"low":2890.3,"close":2890.3,"volume":0.10598000138998032},{"timestamp":1742359860000,"open":2894.2,"high":2894.2,"low":2894.1,"close":2894.2,"volume":0.03784999996423721},{"timestamp":1742359980000,"open":2894.2,"high":2895.3,"low":2893.8,"close":2895.3,"volume":0.06055999919772148},{"timestamp":1742360040000,"open":2895.2,"high":2898,"low":2895.2,"close":2898,"volume":0.10976999998092651},{"timestamp":1742360100000,"open":2897.8,"high":2898.1,"low":2897.6,"close":2897.6,"volume":0.03027999959886074},{"timestamp":1742360160000,"open":2895.3,"high":2895.4,"low":2894.3,"close":2894.3,"volume":0.045419998466968536},{"timestamp":1742360220000,"open":2894.4,"high":2894.4,"low":2894.3,"close":2894.3,"volume":0.03784999996423721},{"timestamp":1742360280000,"open":2894.3,"high":2896.6,"low":2894.3,"close":2894.3,"volume":0.045419998466968536},{"timestamp":1742360340000,"open":2897.3,"high":2897.3,"low":2897.3,"close":2897.3,"volume":0.007569999899715185},{"timestamp":1742360400000,"open":2897.3,"high":2898.8,"low":2894.3,"close":2894.3,"volume":0.3027999997138977},{"timestamp":1742360460000,"open":2894.3,"high":2897.6,"low":2894.3,"close":2897.2,"volume":0.1665399968624115},{"timestamp":1742360580000,"open":2893.8,"high":2897.1,"low":2893.8,"close":2897.1,"volume":0.09083999693393707},{"timestamp":1742360640000,"open":2896.7,"high":2896.7,"low":2896.7,"close":2896.7,"volume":0.007569999899715185},{"timestamp":1742360700000,"open":2896.7,"high":2897.1,"low":2893.8,"close":2895.9,"volume":0.15139999985694885},{"timestamp":1742360760000,"open":2896.4,"high":2897.8,"low":2896.4,"close":2897.8,"volume":0.03027999959886074},{"timestamp":1742360820000,"open":2898.2,"high":2898.7,"low":2898.1,"close":2898.1,"volume":0.06055999919772148},{"timestamp":1742360880000,"open":2898.6,"high":2898.7,"low":2898.1,"close":2898.1,"volume":0.045419998466968536},{"timestamp":1742360940000,"open":2898.2,"high":2898.2,"low":2894.8,"close":2894.8,"volume":0.01513999979943037},{"timestamp":1742361000000,"open":2894.8,"high":2897.6,"low":2893.8,"close":2893.9,"volume":0.1362600028514862},{"timestamp":1742361060000,"open":2897.2,"high":2897.2,"low":2897.1,"close":2897.1,"volume":0.01513999979943037},{"timestamp":1742361120000,"open":2897.6,"high":2897.7,"low":2897.1,"close":2897.7,"volume":0.11354999989271164},{"timestamp":1742361180000,"open":2893.8,"high":2897.6,"low":2893.8,"close":2897.1,"volume":0.18167999386787415},{"timestamp":1742361240000,"open":2893.8,"high":2897.3,"low":2893.8,"close":2893.9,"volume":0.14383000135421753},{"timestamp":1742361300000,"open":2895.6,"high":2898.8,"low":2893.8,"close":2895.3,"volume":0.21196000277996063},{"timestamp":1742361360000,"open":2898.2,"high":2899.2,"low":2893.8,"close":2893.8,"volume":0.17410999536514282},{"timestamp":1742361420000,"open":2893.8,"high":2897.3,"low":2893.8,"close":2897.3,"volume":0.17410999536514282},{"timestamp":1742361480000,"open":2897.2,"high":2897.4,"low":2893.3,"close":2897.3,"volume":0.19682000577449799},{"timestamp":1742361540000,"open":2897.3,"high":2897.3,"low":2893.3,"close":2897.2,"volume":0.12869000434875488},{"timestamp":1742361600000,"open":2897.7,"high":2897.7,"low":2893.8,"close":2896.7,"volume":0.15139999985694885},{"timestamp":1742361660000,"open":2893.3,"high":2897.1,"low":2893.3,"close":2896.6,"volume":0.17790000140666962},{"timestamp":1742361720000,"open":2896.6,"high":2896.7,"low":2896.1,"close":2896.1,"volume":0.03027999959886074},{"timestamp":1742361840000,"open":2896.2,"high":2896.2,"low":2895.6,"close":2895.6,"volume":0.01513999979943037},{"timestamp":1742361900000,"open":2892.3,"high":2895.1,"low":2892.3,"close":2892.3,"volume":0.15896999835968018},{"timestamp":1742361960000,"open":2895.1,"high":2895.8,"low":2892.3,"close":2895.3,"volume":0.21953000128269196},{"timestamp":1742362020000,"open":2895.7,"high":2897,"low":2895.7,"close":2895.8,"volume":0.18167999386787415},{"timestamp":1742362080000,"open":2895.8,"high":2896.1,"low":2891.8,"close":2895.6,"volume":0.21953000128269196},{"timestamp":1742362140000,"open":2895.2,"high":2895.4,"low":2895.1,"close":2895.2,"volume":0.09083999693393707},{"timestamp":1742362200000,"open":2893.7,"high":2894.1,"low":2889.3,"close":2889.3,"volume":0.21196000277996063},{"timestamp":1742362260000,"open":2889.3,"high":2892.6,"low":2889.3,"close":2891.8,"volume":0.2043900042772293},{"timestamp":1742362320000,"open":2893.7,"high":2895.1,"low":2889.3,"close":2891.3,"volume":0.1362600028514862},{"timestamp":1742362380000,"open":2891.3,"high":2895.2,"low":2890.8,"close":2891.3,"volume":0.21196000277996063},{"timestamp":1742362440000,"open":2891.4,"high":2894.3,"low":2890.8,"close":2890.8,"volume":0.11354999989271164},{"timestamp":1742362500000,"open":2894.1,"high":2895.7,"low":2890.8,"close":2891.3,"volume":0.2043900042772293},{"timestamp":1742362560000,"open":2891.4,"high":2894.3,"low":2889.8,"close":2890.3,"volume":0.21196000277996063},{"timestamp":1742362620000,"open":2890.3,"high":2893.6,"low":2890.3,"close":2893.6,"volume":0.0681300014257431},{"timestamp":1742362680000,"open":2893.8,"high":2894.4,"low":2889.8,"close":2894.4,"volume":0.10598000138998032},{"timestamp":1742362740000,"open":2894.4,"high":2894.4,"low":2893.7,"close":2893.7,"volume":0.08326999843120575},{"timestamp":1742362800000,"open":2893.7,"high":2894.7,"low":2890.8,"close":2894.3,"volume":0.12111999839544296},{"timestamp":1742362860000,"open":2894.7,"high":2894.7,"low":2894.2,"close":2894.2,"volume":0.022709999233484268},{"timestamp":1742362920000,"open":2894.2,"high":2894.7,"low":2891.3,"close":2894.1,"volume":0.16402000188827515},{"timestamp":1742362980000,"open":2894.1,"high":2894.2,"low":2894.1,"close":2894.1,"volume":0.08326999843120575},{"timestamp":1742363040000,"open":2894.6,"high":2898.1,"low":2894.3,"close":2894.4,"volume":0.14383000135421753},{"timestamp":1742363100000,"open":2894.8,"high":2897.8,"low":2894.3,"close":2897.1,"volume":0.09841000288724899},{"timestamp":1742363160000,"open":2896.3,"high":2896.4,"low":2894.6,"close":2894.7,"volume":0.17410999536514282},{"timestamp":1742363220000,"open":2894.6,"high":2894.7,"low":2890.8,"close":2894.1,"volume":0.18925000727176666},{"timestamp":1742363280000,"open":2894.2,"high":2894.2,"low":2894.1,"close":2894.1,"volume":0.045419998466968536},{"timestamp":1742363340000,"open":2894.2,"high":2894.6,"low":2893.6,"close":2894.1,"volume":0.05299000069499016},{"timestamp":1742363400000,"open":2894.6,"high":2895.6,"low":2894.6,"close":2895.6,"volume":0.022709999233484268},{"timestamp":1742363460000,"open":2896.3,"high":2897.6,"low":2896.3,"close":2897.6,"volume":0.045419998466968536},{"timestamp":1742363520000,"open":2897.6,"high":2898.2,"low":2894.8,"close":2897.1,"volume":0.1362600028514862},{"timestamp":1742363580000,"open":2897.1,"high":2897.1,"low":2892.3,"close":2892.3,"volume":0.07569999992847443},{"timestamp":1742363640000,"open":2892.8,"high":2892.8,"low":2892.8,"close":2892.8,"volume":0.007569999899715185},{"timestamp":1742363700000,"open":2896.1,"high":2897,"low":2892.8,"close":2892.9,"volume":0.1665399968624115},{"timestamp":1742363760000,"open":2896.7,"high":2897.7,"low":2892.8,"close":2894.3,"volume":0.2170100063085556},{"timestamp":1742363820000,"open":2894.3,"high":2899.2,"low":2894.3,"close":2899.2,"volume":0.06560999900102615},{"timestamp":1742363880000,"open":2899.2,"high":2899.2,"low":2895.8,"close":2895.8,"volume":0.09589000046253204}]