[{"timestamp":1742342400000,"open":2972.9,"high":2991.9,"low":2970.7,"close":2980.5,"volume":0.3350900113582611},{"timestamp":1742342460000,"open":2983.8,"high":2995.3,"low":2983.8,"close":2989.6,"volume":0.09036000072956085},{"timestamp":1742342520000,"open":2986.8,"high":2995.4,"low":2984.4,"close":2992.4,"volume":0.2748500108718872},{"timestamp":1742342580000,"open":2991.3,"high":3001.1,"low":2991.3,"close":3000,"volume":0.3388499915599823},{"timestamp":1742342640000,"open":2995.7,"high":3002.9,"low":2995.6,"close":3000.2,"volume":0.28613999485969543},{"timestamp":1742342700000,"open":3000.1,"high":3004.9,"low":2994.8,"close":3000.9,"volume":0.2560200095176697},{"timestamp":1742342760000,"open":3002,"high":3004.1,"low":2998.1,"close":2998.1,"volume":0.1204800009727478},{"timestamp":1742342820000,"open":2998.2,"high":3001.8,"low":2988.6,"close":2989.6,"volume":0.38905999064445496},{"timestamp":1742342880000,"open":2989.7,"high":2999.5,"low":2989.6,"close":2996.7,"volume":0.2786099910736084},{"timestamp":1742342940000,"open":2997.4,"high":2998.3,"low":2992.6,"close":2994.1,"volume":0.10919000208377838},{"timestamp":1742343000000,"open":2994.1,"high":2996.8,"low":2992.6,"close":2995.2,"volume":0.2635500133037567},{"timestamp":1742343060000,"open":2995.1,"high":2998.3,"low":2990.6,"close":2994.7,"volume":0.3388499915599823},{"timestamp":1742343120000,"open":2994.6,"high":2996,"low":2992.6,"close":2996,"volume":0.14306999742984772},{"timestamp":1742343180000,"open":2996,"high":2998,"low":2992.6,"close":2994.2,"volume":0.33131998777389526},{"timestamp":1742343240000,"open":2994.2,"high":2995.9,"low":2991.6,"close":2992.9,"volume":0.09788999706506729},{"timestamp":1742343300000,"open":2990.9,"high":2991.3,"low":2978.6,"close":2984.4,"volume":0.2409600019454956},{"timestamp":1742343360000,"open":2981.1,"high":2981.3,"low":2975.1,"close":2975.1,"volume":0.24849000573158264},{"timestamp":1742343420000,"open":2977.4,"high":2982,"low":2977.3,"close":2978.4,"volume":0.30496999621391296},{"timestamp":1742343480000,"open":2980,"high":2980,"low":2972.1,"close":2972.1,"volume":0.08282999694347382},{"timestamp":1742343540000,"open":2972.1,"high":2977.3,"low":2968.9,"close":2969,"volume":0.1204800009727478},{"timestamp":1742343600000,"open":2969,"high":2980.8,"low":2968.9,"close":2974.9,"volume":0.17318999767303467},{"timestamp":1742343660000,"open":2974.8,"high":2979.8,"low":2974.8,"close":2978.8,"volume":0.19955000281333923},{"timestamp":1742343720000,"open":2985.9,"high":2985.9,"low":2985.8,"close":2985.8,"volume":0.015060000121593475},{"timestamp":1742343780000,"open":2988.4,"high":2994.4,"low":2988.4,"close":2993,"volume":0.13553999364376068},{"timestamp":1742343840000,"open":2993.1,"high":2993.1,"low":2989.8,"close":2990.3,"volume":0.08282999694347382},{"timestamp":1742343900000,"open":2987.7,"high":2987.8,"low":2985.7,"close":2986.7,"volume":0.08282999694347382},{"timestamp":1742343960000,"open":2986.9,"high":2987.8,"low":2986.3,"close":2986.3,"volume":0.09036000072956085},{"timestamp":1742344020000,"open":2986.3,"high":2986.4,"low":2983.8,"close":2983.8,"volume":0.20834000408649445},{"timestamp":1742344080000,"open":2983.9,"high":2989.8,"low":2983.8,"close":2983.8,"volume":0.27107998728752136},{"timestamp":1742344140000,"open":2989.2,"high":2991,"low":2983.8,"close":2989.9,"volume":0.1581300050020218},{"timestamp":1742344200000,"open":2989.9,"high":2993.9,"low":2987.7,"close":2987.7,"volume":0.18825000524520874},{"timestamp":1742344260000,"open":2988.2,"high":2990,"low":2986.3,"close":2988.3,"volume":0.25979000329971313},{"timestamp":1742344320000,"open":2989.7,"high":2990.5,"low":2988.2,"close":2990.5,"volume":0.17318999767303467},{"timestamp":1742344380000,"open":2990.7,"high":2991.4,"low":2990.7,"close":2991.3,"volume":0.24849000573158264},{"timestamp":1742344440000,"open":2991.2,"high":2992.3,"low":2990.7,"close":2991.4,"volume":0.2635500133037567},{"timestamp":1742344500000,"open":2990.9,"high":2992.2,"low":2990.8,"close":2991.8,"volume":0.24849000573158264},{"timestamp":1742344560000,"open":2991.9,"high":2992.3,"low":2989.8,"close":2990.8,"volume":0.13553999364376068},{"timestamp":1742344620000,"open":2991,"high":2992.8,"low":2990.3,"close":2990.4,"volume":0.33131998777389526},{"timestamp":1742344680000,"open":2990.4,"high":2993.9,"low":2989.8,"close":2989.8,"volume":0.2560200095176697},{"timestamp":1742344740000,"open":2990.3,"high":2990.9,"low":2989.7,"close":2990,"volume":0.1204800009727478},{"timestamp":1742344800000,"open":2989.2,"high":2989.4,"low":2987.7,"close":2988.5,"volume":0.18825000524520874},{"timestamp":1742344860000,"open":2986.7,"high":2991.4,"low":2986.7,"close":2991.2,"volume":0.4141499996185303},{"timestamp":1742344920000,"open":2991.9,"high":2994.4,"low":2991.3,"close":2994.4,"volume":0.3162600100040436},{"timestamp":1742344980000,"open":2992.9,"high":2994.5,"low":2992.8,"close":2992.9,"volume":0.1581300050020218},{"timestamp":1742345040000,"open":2995.4,"high":2998.9,"low":2995.4,"close":2997.9,"volume":0.23342999815940857},{"timestamp":1742345100000,"open":2997.9,"high":3003.2,"low":2997.3,"close":3003,"volume":0.35767999291419983},{"timestamp":1742345160000,"open":3002.8,"high":3007,"low":3002.8,"close":3003.9,"volume":0.4367400109767914},{"timestamp":1742345220000,"open":3004.8,"high":3004.8,"low":3002.7,"close":3002.9,"volume":0.1204800009727478},{"timestamp":1742345280000,"open":3002.8,"high":3002.8,"low":2999.8,"close":3001.8,"volume":0.09036000072956085},{"timestamp":1742345340000,"open":3001.7,"high":3001.9,"low":3000.8,"close":3000.9,"volume":0.30873000621795654},{"timestamp":1742345400000,"open":3000.9,"high":3005.3,"low":3000.9,"close":3001.9,"volume":0.5120400190353394},{"timestamp":1742345460000,"open":3002.9,"high":3003.5,"low":3000,"close":3001.9,"volume":0.36897000670433044},{"timestamp":1742345520000,"open":3001.8,"high":3003.1,"low":3001.8,"close":3003,"volume":0.12801000475883484},{"timestamp":1742345580000,"open":3000.8,"high":3007.8,"low":2997.9,"close":3006,"volume":0.3162600100040436},{"timestamp":1742345640000,"open":3006.8,"high":3010.2,"low":3006,"close":3009.9,"volume":0.3162600100040436},{"timestamp":1742345700000,"open":3010.9,"high":3011,"low":3007.8,"close":3008.1,"volume":0.30873000621795654},{"timestamp":1742345760000,"open":3008,"high":3008.9,"low":3007.8,"close":3008,"volume":0.27107998728752136},{"timestamp":1742345820000,"open":3007.8,"high":3007.8,"low":3002.7,"close":3003.9,"volume":0.3765000104904175},{"timestamp":1742345880000,"open":3003.8,"high":3008,"low":3003.8,"close":3004.9,"volume":0.5346300005912781},{"timestamp":1742345940000,"open":3006.8,"high":3009.3,"low":3006.8,"close":3008.9,"volume":0.2560200095176697},{"timestamp":1742346000000,"open":3010.8,"high":3013,"low":3009.8,"close":3011.9,"volume":0.24849000573158264},{"timestamp":1742346060000,"open":3011.8,"high":3016.2,"low":3011.8,"close":3015.8,"volume":0.3012000024318695},{"timestamp":1742346120000,"open":3015.8,"high":3017.3,"low":3014.7,"close":3014.7,"volume":0.17318999767303467},{"timestamp":1742346180000,"open":3014.9,"high":3016.5,"low":3013.8,"close":3013.8,"volume":0.2635500133037567},{"timestamp":1742346240000,"open":3013.1,"high":3013.1,"low":3007.8,"close":3008.8,"volume":0.2635500133037567},{"timestamp":1742346300000,"open":3008.8,"high":3014,"low":3008.8,"close":3014,"volume":0.27107998728752136},{"timestamp":1742346360000,"open":3008.9,"high":3016.5,"low":3008.8,"close":3015.8,"volume":0.3162600100040436},{"timestamp":1742346420000,"open":3015.8,"high":3016.2,"low":3011.7,"close":3012.2,"volume":0.22589999437332153},{"timestamp":1742346480000,"open":3005.9,"high":3006,"low":3000.9,"close":3000.9,"volume":0.23342999815940857},{"timestamp":1742346540000,"open":3000.9,"high":3002.1,"low":3000,"close":3000.8,"volume":0.16565999388694763},{"timestamp":1742346600000,"open":3002.9,"high":3002.9,"low":3001.7,"close":3001.7,"volume":0.13553999364376068},{"timestamp":1742346660000,"open":3002.9,"high":3004.9,"low":3001.7,"close":3004.9,"volume":0.30873000621795654},{"timestamp":1742346720000,"open":3003.7,"high":3003.7,"low":3001.7,"close":3002,"volume":0.26857998967170715},{"timestamp":1742346780000,"open":3001.8,"high":3003.2,"low":3001.8,"close":3001.8,"volume":0.1807200014591217},{"timestamp":1742346840000,"open":3001.8,"high":3003.9,"low":2997.9,"close":3002.9,"volume":0.3765000104904175},{"timestamp":1742346900000,"open":3003.1,"high":3005.8,"low":3001.8,"close":3005.8,"volume":0.3012000024318695},{"timestamp":1742346960000,"open":3006.1,"high":3007.3,"low":3004.7,"close":3004.7,"volume":0.3162600100040436},{"timestamp":1742347020000,"open":3004.9,"high":3006.9,"low":3004.8,"close":3006.2,"volume":0.20330999791622162},{"timestamp":1742347080000,"open":3005.9,"high":3006.9,"low":3003.8,"close":3003.8,"volume":0.3012000024318695},{"timestamp":1742347140000,"open":3003.9,"high":3004.4,"low":3002,"close":3003.1,"volume":0.3840300142765045},{"timestamp":1742347200000,"open":3002.9,"high":3012.8,"low":3002.9,"close":3011.1,"volume":0.4969800114631653},{"timestamp":1742347260000,"open":3011.1,"high":3013.9,"low":3011.1,"close":3013.9,"volume":0.1581300050020218},{"timestamp":1742347320000,"open":3013.8,"high":3014.2,"low":3011.8,"close":3011.9,"volume":0.2786099910736084},{"timestamp":1742347380000,"open":3011.9,"high":3011.9,"low":3007.9,"close":3008.8,"volume":0.20330999791622162},{"timestamp":1742347440000,"open":3009.1,"high":3009.3,"low":3002.7,"close":3002.7,"volume":0.4819200038909912},{"timestamp":1742347500000,"open":3001.9,"high":3001.9,"low":2999.3,"close":3000.1,"volume":0.17445999383926392},{"timestamp":1742347560000,"open":2999.8,"high":3001.9,"low":2999.8,"close":3000.8,"volume":0.0602400004863739},{"timestamp":1742347620000,"open":3000.9,"high":3001.9,"low":3000.8,"close":3000.9,"volume":0.22589999437332153},{"timestamp":1742347680000,"open":3000.7,"high":3003.9,"low":3000.7,"close":3002.9,"volume":0.4141499996185303},{"timestamp":1742347740000,"open":3003.1,"high":3005.1,"low":3003,"close":3004.8,"volume":0.07530000060796738},{"timestamp":1742347800000,"open":3003.8,"high":3005,"low":3001.9,"close":3003,"volume":0.2635500133037567},{"timestamp":1742347860000,"open":3002.9,"high":3002.9,"low":2999.8,"close":3001.9,"volume":0.395330011844635},{"timestamp":1742347920000,"open":3002,"high":3003.8,"low":3001.7,"close":3003.8,"volume":0.2183700054883957},{"timestamp":1742347980000,"open":3003.9,"high":3005.9,"low":3002.7,"close":3005.8,"volume":0.48945000767707825},{"timestamp":1742348040000,"open":3006.1,"high":3007.2,"low":3005.8,"close":3006.9,"volume":0.29366999864578247},{"timestamp":1742348100000,"open":3007.1,"high":3010.3,"low":3007.1,"close":3010.1,"volume":0.3350900113582611},{"timestamp":1742348160000,"open":3010.2,"high":3010.2,"low":3007,"close":3007,"volume":0.36897000670433044},{"timestamp":1742348220000,"open":3007.8,"high":3009.3,"low":3005,"close":3005,"volume":0.43167999386787415},{"timestamp":1742348280000,"open":3005.2,"high":3008.1,"low":3004.9,"close":3008.1,"volume":0.39155998826026917},{"timestamp":1742348340000,"open":3008.1,"high":3008.3,"low":3005.7,"close":3006.4,"volume":0.3162600100040436},{"timestamp":1742348400000,"open":3006.2,"high":3007.9,"low":3004.8,"close":3007.1,"volume":0.4593299925327301},{"timestamp":1742348460000,"open":3006.8,"high":3007,"low":3005.7,"close":3006.8,"volume":0.1581300050020218},{"timestamp":1742348520000,"open":3006.8,"high":3008.3,"low":3006.8,"close":3008.3,"volume":0.15060000121593475},{"timestamp":1742348580000,"open":3008.7,"high":3010.1,"low":3007.9,"close":3008.1,"volume":0.16565999388694763},{"timestamp":1742348640000,"open":3008,"high":3011,"low":3007.8,"close":3010.8,"volume":0.3237900137901306},{"timestamp":1742348700000,"open":3010.9,"high":3011.1,"low":3009.7,"close":3009.8,"volume":0.16565999388694763},{"timestamp":1742348760000,"open":3009.8,"high":3010,"low":3009.8,"close":3009.8,"volume":0.12801000475883484},{"timestamp":1742348820000,"open":3009.9,"high":3010.4,"low":3009.8,"close":3009.8,"volume":0.2560200095176697},{"timestamp":1742348880000,"open":3009.9,"high":3010,"low":3007.1,"close":3007.2,"volume":0.11671999841928482},{"timestamp":1742348940000,"open":3007.8,"high":3008.6,"low":3007.7,"close":3008.4,"volume":0.20330999791622162},{"timestamp":1742349000000,"open":3009.3,"high":3011,"low":3009.3,"close":3010.3,"volume":0.3162600100040436},{"timestamp":1742349060000,"open":3010.8,"high":3012.8,"low":3009.8,"close":3012.8,"volume":0.40661999583244324},{"timestamp":1742349120000,"open":3012.1,"high":3012.1,"low":3010.8,"close":3010.8,"volume":0.11294999718666077},{"timestamp":1742349180000,"open":3010.8,"high":3011.1,"low":3007.9,"close":3007.9,"volume":0.2183700054883957},{"timestamp":1742349240000,"open":3007.7,"high":3008,"low":3004.7,"close":3004.8,"volume":0.2899099886417389},{"timestamp":1742349300000,"open":3005.1,"high":3005.8,"low":3004.7,"close":3005.1,"volume":0.29366999864578247},{"timestamp":1742349360000,"open":3002.8,"high":3003.1,"low":3002.7,"close":3002.9,"volume":0.22589999437332153},{"timestamp":1742349420000,"open":3002.8,"high":3003.2,"low":3001.8,"close":3001.9,"volume":0.2560200095176697},{"timestamp":1742349480000,"open":3002,"high":3003.9,"low":3001.9,"close":3003.8,"volume":0.07530000060796738},{"timestamp":1742349540000,"open":3004,"high":3004,"low":3000,"close":3000,"volume":0.14306999742984772},{"timestamp":1742349600000,"open":2999.3,"high":3000.3,"low":2999.3,"close":2999.9,"volume":0.17318999767303467},{"timestamp":1742349660000,"open":2999.9,"high":3001,"low":2999.9,"close":3000.9,"volume":0.1807200014591217},{"timestamp":1742349720000,"open":3000.9,"high":3001.4,"low":2999.8,"close":3001.2,"volume":0.18825000524520874},{"timestamp":1742349780000,"open":3000.7,"high":3002.1,"low":3000.7,"close":3001.8,"volume":0.10542000085115433},{"timestamp":1742349840000,"open":3001.9,"high":3003.1,"low":3001.7,"close":3002.9,"volume":0.30873000621795654},{"timestamp":1742349900000,"open":3002.9,"high":3003.9,"low":3002.8,"close":3002.9,"volume":0.35767999291419983},{"timestamp":1742349960000,"open":3002.9,"high":3008.1,"low":3002.9,"close":3005,"volume":0.2899099886417389},{"timestamp":1742350020000,"open":3007.9,"high":3009.8,"low":3004.9,"close":3009.1,"volume":0.2560200095176697},{"timestamp":1742350080000,"open":3009,"high":3010.1,"low":3009,"close":3010,"volume":0.1581300050020218},{"timestamp":1742350140000,"open":3010.1,"high":3010.4,"low":3009.2,"close":3009.9,"volume":0.2183700054883957},{"timestamp":1742350200000,"open":3009.8,"high":3010.1,"low":3006.9,"close":3006.9,"volume":0.3840300142765045},{"timestamp":1742350260000,"open":3004.8,"high":3004.8,"low":3001.8,"close":3001.9,"volume":0.20330999791622162},{"timestamp":1742350320000,"open":3001.8,"high":3001.8,"low":3000.7,"close":3000.8,"volume":0.045180000364780426},{"timestamp":1742350380000,"open":3001.8,"high":3003.1,"low":3001.8,"close":3002.3,"volume":0.18825000524520874},{"timestamp":1742350440000,"open":3002.4,"high":3003.5,"low":2999.3,"close":3000.1,"volume":0.19577999413013458},{"timestamp":1742350500000,"open":2999.9,"high":2999.9,"low":2999.8,"close":2999.8,"volume":0.015060000121593475},{"timestamp":1742350560000,"open":2999.3,"high":2999.3,"low":2999.3,"close":2999.3,"volume":0.007530000060796738},{"timestamp":1742350620000,"open":2999.3,"high":3001.1,"low":2999.3,"close":3000.9,"volume":0.1204800009727478},{"timestamp":1742350680000,"open":3000.9,"high":3002.4,"low":3000.9,"close":3002.2,"volume":0.2560200095176697},{"timestamp":1742350740000,"open":3002.3,"high":3003,"low":3001.9,"close":3002.8,"volume":0.2635500133037567},{"timestamp":1742350800000,"open":3002.9,"high":3004,"low":3000.8,"close":3000.8,"volume":0.28613999485969543},{"timestamp":1742350860000,"open":3000.8,"high":3002.9,"low":3000.1,"close":3002.1,"volume":0.2635500133037567},{"timestamp":1742350920000,"open":3003,"high":3003,"low":3000.7,"close":3000.7,"volume":0.12801000475883484},{"timestamp":1742350980000,"open":3000.8,"high":3000.9,"low":2999.4,"close":2999.4,"volume":0.10542000085115433},{"timestamp":1742351040000,"open":2999.8,"high":3000.1,"low":2999.8,"close":2999.8,"volume":0.1204800009727478},{"timestamp":1742351100000,"open":2999.9,"high":3000,"low":2997.8,"close":2999.5,"volume":0.35390999913215637},{"timestamp":1742351160000,"open":2999.8,"high":2999.8,"low":2999.8,"close":2999.8,"volume":0.007530000060796738},{"timestamp":1742351220000,"open":2999.8,"high":3000,"low":2999.3,"close":3000,"volume":0.12801000475883484},{"timestamp":1742351280000,"open":3000,"high":3002.3,"low":2999.8,"close":3002.2,"volume":0.3727400004863739},{"timestamp":1742351340000,"open":3002.4,"high":3002.9,"low":3001.8,"close":3001.8,"volume":0.34637999534606934},{"timestamp":1742355000000,"open":2991.9,"high":2993,"low":2991.9,"close":2992.8,"volume":0.03765000030398369},{"timestamp":1742355060000,"open":2992.3,"high":2992.3,"low":2990.9,"close":2992.3,"volume":0.022590000182390213},{"timestamp":1742355120000,"open":2993.3,"high":2993.5,"low":2992.8,"close":2992.8,"volume":0.1581300050020218},{"timestamp":1742355180000,"open":2992.9,"high":2993.9,"low":2991.8,"close":2992.4,"volume":0.14306999742984772},{"timestamp":1742355240000,"open":2990.9,"high":2991.4,"low":2989.8,"close":2991.4,"volume":0.1317799985408783},{"timestamp":1742355300000,"open":2991.9,"high":2991.9,"low":2987.8,"close":2987.8,"volume":0.16565999388694763},{"timestamp":1742355360000,"open":2986.3,"high":2986.9,"low":2985.8,"close":2986.8,"volume":0.14306999742984772},{"timestamp":1742355420000,"open":2987.9,"high":2987.9,"low":2987.8,"close":2987.9,"volume":0.03765000030398369},{"timestamp":1742355480000,"open":2987.8,"high":2990.4,"low":2987.8,"close":2990.3,"volume":0.1204800009727478},{"timestamp":1742355540000,"open":2990.3,"high":2991,"low":2990.3,"close":2991,"volume":0.07530000060796738},{"timestamp":1742355600000,"open":2989.8,"high":2992.9,"low":2989.8,"close":2991.9,"volume":0.2786099910736084},{"timestamp":1742355660000,"open":2992.9,"high":2994.4,"low":2990.8,"close":2993,"volume":0.40661999583244324},{"timestamp":1742355720000,"open":2992.9,"high":2994,"low":2990.8,"close":2993.4,"volume":0.2409600019454956},{"timestamp":1742355780000,"open":2993.9,"high":2994.1,"low":2990.8,"close":2990.8,"volume":0.20330999791622162},{"timestamp":1742355840000,"open":2990.8,"high":2993.4,"low":2990.8,"close":2992.3,"volume":0.12801000475883484},{"timestamp":1742355900000,"open":2992.4,"high":2993,"low":2991.8,"close":2992,"volume":0.2409600019454956},{"timestamp":1742355960000,"open":2992.2,"high":2992.6,"low":2991.8,"close":2992.3,"volume":0.27107998728752136},{"timestamp":1742356020000,"open":2992.9,"high":2993,"low":2991.8,"close":2991.9,"volume":0.16565999388694763},{"timestamp":1742356080000,"open":2991.9,"high":2991.9,"low":2991.3,"close":2991.3,"volume":0.03765000030398369},{"timestamp":1742356140000,"open":2990.8,"high":2991.5,"low":2990.8,"close":2990.8,"volume":0.1581300050020218},{"timestamp":1742356200000,"open":2990.9,"high":2990.9,"low":2989.8,"close":2990.4,"volume":0.12801000475883484},{"timestamp":1742356260000,"open":2990.3,"high":2990.5,"low":2988.8,"close":2989.8,"volume":0.18825000524520874},{"timestamp":1742356320000,"open":2990.4,"high":2990.5,"low":2990.3,"close":2990.3,"volume":0.1204800009727478},{"timestamp":1742356380000,"open":2990.4,"high":2990.4,"low":2990.3,"close":2990.4,"volume":0.09788999706506729},{"timestamp":1742356440000,"open":2990.3,"high":2992.1,"low":2990.3,"close":2992,"volume":0.15060000121593475},{"timestamp":1742356500000,"open":2991.9,"high":2992.6,"low":2990.8,"close":2992.4,"volume":0.45179998874664307},{"timestamp":1742356560000,"open":2991.8,"high":2993.5,"low":2990.8,"close":2993.5,"volume":0.12801000475883484},{"timestamp":1742356620000,"open":2993.9,"high":2995.6,"low":2992.1,"close":2994.8,"volume":0.3012399971485138},{"timestamp":1742356680000,"open":2995,"high":2995.5,"low":2994.8,"close":2995,"volume":0.19577999413013458},{"timestamp":1742356740000,"open":2994.8,"high":2996.8,"low":2994.8,"close":2995.5,"volume":0.2560200095176697},{"timestamp":1742356800000,"open":2995.4,"high":2998,"low":2995.3,"close":2997,"volume":0.33131998777389526},{"timestamp":1742356860000,"open":2996.9,"high":3000,"low":2996.9,"close":2998.9,"volume":0.2560200095176697},{"timestamp":1742356920000,"open":2999.3,"high":3000.2,"low":2999.3,"close":2999.9,"volume":0.21084000170230865},{"timestamp":1742356980000,"open":3000.1,"high":3000.2,"low":2999.3,"close":2999.9,"volume":0.2522599995136261},{"timestamp":1742357040000,"open":2999.9,"high":3000.1,"low":2995.9,"close":2995.9,"volume":0.15060000121593475},{"timestamp":1742357100000,"open":2995.4,"high":2995.4,"low":2993.8,"close":2993.8,"volume":0.11294999718666077},{"timestamp":1742357160000,"open":2993.9,"high":2995.4,"low":2992.9,"close":2995.2,"volume":0.3012000024318695},{"timestamp":1742357220000,"open":2995.3,"high":2996,"low":2994.3,"close":2994.3,"volume":0.22339999675750732},{"timestamp":1742357280000,"open":2994.3,"high":2995.4,"low":2994.3,"close":2995.4,"volume":0.22589999437332153},{"timestamp":1742357340000,"open":2994.5,"high":2995.9,"low":2994.4,"close":2994.8,"volume":0.27107998728752136},{"timestamp":1742357400000,"open":2994.7,"high":2995.4,"low":2993.8,"close":2995.3,"volume":0.17318999767303467},{"timestamp":1742357460000,"open":2995.3,"high":2995.3,"low":2993.4,"close":2994.4,"volume":0.2560200095176697},{"timestamp":1742357520000,"open":2993.8,"high":2994.3,"low":2992.8,"close":2993,"volume":0.2560200095176697},{"timestamp":1742357580000,"open":2991.3,"high":2992.1,"low":2990.8,"close":2991.9,"volume":0.19577999413013458},{"timestamp":1742357640000,"open":2991.3,"high":2991.3,"low":2988.7,"close":2989,"volume":0.14306999742984772},{"timestamp":1742357700000,"open":2988.9,"high":2990.9,"low":2987.9,"close":2988.4,"volume":0.1543699949979782},{"timestamp":1742357760000,"open":2987.9,"high":2989.2,"low":2987.8,"close":2988.7,"volume":0.16565999388694763},{"timestamp":1742357820000,"open":2987.8,"high":2989.3,"low":2987.8,"close":2989.3,"volume":0.2146099954843521},{"timestamp":1742357880000,"open":2989.3,"high":2990.3,"low":2989.3,"close":2990.3,"volume":0.15060000121593475},{"timestamp":1742357940000,"open":2989.7,"high":2989.8,"low":2988.7,"close":2989.2,"volume":0.07530000060796738},{"timestamp":1742358000000,"open":2988.8,"high":2988.8,"low":2986.8,"close":2987.3,"volume":0.2183700054883957},{"timestamp":1742358060000,"open":2987.3,"high":2988.5,"low":2987.2,"close":2987.4,"volume":0.2786099910736084},{"timestamp":1742358120000,"open":2987.3,"high":2988.4,"low":2987.3,"close":2987.8,"volume":0.1581300050020218},{"timestamp":1742358180000,"open":2987.9,"high":2988.8,"low":2987.7,"close":2987.8,"volume":0.2409600019454956},{"timestamp":1742358240000,"open":2987.9,"high":2988.8,"low":2987.9,"close":2988.8,"volume":0.052710000425577164},{"timestamp":1742358300000,"open":2988.7,"high":2989.3,"low":2988.7,"close":2989.3,"volume":0.2560200095176697},{"timestamp":1742358360000,"open":2989.2,"high":2989.4,"low":2986.3,"close":2986.3,"volume":0.15563000738620758},{"timestamp":1742358420000,"open":2986.4,"high":2986.8,"low":2985.7,"close":2985.9,"volume":0.1581300050020218},{"timestamp":1742358480000,"open":2985.7,"high":2986.5,"low":2985.7,"close":2985.8,"volume":0.09036000072956085},{"timestamp":1742358540000,"open":2986.2,"high":2986.2,"low":2985.2,"close":2985.9,"volume":0.11294999718666077},{"timestamp":1742358600000,"open":2984.7,"high":2985.8,"low":2984.7,"close":2985.4,"volume":0.1581300050020218},{"timestamp":1742358660000,"open":2985.3,"high":2985.5,"low":2985.3,"close":2985.3,"volume":0.052710000425577164},{"timestamp":1742358720000,"open":2985.4,"high":2985.4,"low":2985.4,"close":2985.4,"volume":0.007530000060796738},{"timestamp":1742358780000,"open":2985.5,"high":2986.5,"low":2985.5,"close":2986.5,"volume":0.11294999718666077},{"timestamp":1742358840000,"open":2986.6,"high":2987.5,"low":2984.2,"close":2984.3,"volume":0.12801000475883484},{"timestamp":1742358900000,"open":2985.3,"high":2987.3,"low":2985.2,"close":2986.7,"volume":0.23342999815940857},{"timestamp":1742358960000,"open":2986.3,"high":2987.3,"low":2986.3,"close":2987.3,"volume":0.16189999878406525},{"timestamp":1742359020000,"open":2987.3,"high":2988,"low":2987.3,"close":2987.9,"volume":0.11294999718666077},{"timestamp":1742359080000,"open":2987.7,"high":2987.7,"low":2985.2,"close":2985.2,"volume":0.1204800009727478},{"timestamp":1742359140000,"open":2984.9,"high":2986.3,"low":2984.8,"close":2985.4,"volume":0.16565999388694763},{"timestamp":1742359200000,"open":2985.5,"high":2986.6,"low":2984.7,"close":2985.9,"volume":0.1807200014591217},{"timestamp":1742359260000,"open":2985.9,"high":2986,"low":2984.8,"close":2985.8,"volume":0.09036000072956085},{"timestamp":1742359320000,"open":2985.2,"high":2985.8,"low":2985.2,"close":2985.3,"volume":0.07530000060796738},{"timestamp":1742359380000,"open":2985.4,"high":2986.2,"low":2985.3,"close":2986.2,"volume":0.06776999682188034},{"timestamp":1742359440000,"open":2985.4,"high":2985.7,"low":2984.7,"close":2985.7,"volume":0.052710000425577164},{"timestamp":1742359500000,"open":2985.2,"high":2985.8,"low":2984.7,"close":2985,"volume":0.23342999815940857},{"timestamp":1742359560000,"open":2985.1,"high":2985.2,"low":2984.3,"close":2984.3,"volume":0.03012000024318695},{"timestamp":1742359620000,"open":2982.8,"high":2983.9,"low":2982.8,"close":2982.8,"volume":0.14306999742984772},{"timestamp":1742359680000,"open":2983.4,"high":2984.3,"low":2983.2,"close":2983.3,"volume":0.10542000085115433},{"timestamp":1742359740000,"open":2983.7,"high":2983.7,"low":2980.3,"close":2981.2,"volume":0.1204800009727478},{"timestamp":1742359800000,"open":2981.5,"high":2982.1,"low":2981.2,"close":2981.8,"volume":0.17318999767303467},{"timestamp":1742359860000,"open":2982.7,"high":2983.2,"low":2981.8,"close":2982.8,"volume":0.20330999791622162},{"timestamp":1742359920000,"open":2983.2,"high":2983.9,"low":2982.8,"close":2983.2,"volume":0.1581300050020218},{"timestamp":1742359980000,"open":2983.8,"high":2984.8,"low":2982.9,"close":2983.8,"volume":0.13553999364376068},{"timestamp":1742360040000,"open":2984.8,"high":2986.1,"low":2984.8,"close":2985.7,"volume":0.14306999742984772},{"timestamp":1742360100000,"open":2985.8,"high":2986.8,"low":2984.9,"close":2985.7,"volume":0.2786099910736084},{"timestamp":1742360160000,"open":2985.7,"high":2986.2,"low":2982.4,"close":2982.4,"volume":0.2560200095176697},{"timestamp":1742360220000,"open":2982.4,"high":2985.9,"low":2982.3,"close":2985.9,"volume":0.3614400029182434},{"timestamp":1742360280000,"open":2985.8,"high":2986.3,"low":2984.3,"close":2985.7,"volume":0.2560200095176697},{"timestamp":1742360340000,"open":2985.7,"high":2985.8,"low":2985,"close":2985.3,"volume":0.1179800033569336},{"timestamp":1742360400000,"open":2985.8,"high":2985.8,"low":2982.7,"close":2982.9,"volume":0.4367400109767914},{"timestamp":1742360460000,"open":2982.9,"high":2984.3,"low":2982.8,"close":2982.8,"volume":0.19577999413013458},{"timestamp":1742360520000,"open":2983,"high":2983,"low":2981.3,"close":2981.3,"volume":0.21084000170230865},{"timestamp":1742360580000,"open":2981.8,"high":2983,"low":2980.8,"close":2980.8,"volume":0.3388499915599823},{"timestamp":1742360640000,"open":2980.9,"high":2981.5,"low":2980.8,"close":2981.3,"volume":0.3765000104904175},{"timestamp":1742360700000,"open":2981.3,"high":2981.3,"low":2980.2,"close":2980.7,"volume":0.15060000121593475},{"timestamp":1742360760000,"open":2980.4,"high":2982.2,"low":2980.3,"close":2981.5,"volume":0.18825000524520874},{"timestamp":1742360820000,"open":2981.3,"high":2981.4,"low":2979.8,"close":2980.9,"volume":0.28613999485969543},{"timestamp":1742360880000,"open":2980.4,"high":2981.2,"low":2980.3,"close":2980.3,"volume":0.1807200014591217},{"timestamp":1742360940000,"open":2980.3,"high":2980.7,"low":2979.9,"close":2980.4,"volume":0.13553999364376068},{"timestamp":1742361000000,"open":2980.5,"high":2981.3,"low":2980.4,"close":2980.9,"volume":0.27107998728752136},{"timestamp":1742361060000,"open":2981.2,"high":2982.5,"low":2980.9,"close":2981.3,"volume":0.29366999864578247},{"timestamp":1742361120000,"open":2981.9,"high":2982.7,"low":2981.8,"close":2982.2,"volume":0.30873000621795654},{"timestamp":1742361180000,"open":2981.8,"high":2982.8,"low":2981.8,"close":2981.8,"volume":0.2183700054883957},{"timestamp":1742361240000,"open":2981.9,"high":2982,"low":2980.3,"close":2981.5,"volume":0.19577999413013458},{"timestamp":1742361300000,"open":2981.8,"high":2983,"low":2981.7,"close":2982.7,"volume":0.34637999534606934},{"timestamp":1742361360000,"open":2982.9,"high":2984.3,"low":2982.9,"close":2984.3,"volume":0.30873000621795654},{"timestamp":1742361420000,"open":2984.3,"high":2985.3,"low":2983.7,"close":2984.4,"volume":0.23342999815940857},{"timestamp":1742361480000,"open":2984.6,"high":2984.6,"low":2983.8,"close":2983.8,"volume":0.18825000524520874},{"timestamp":1742361540000,"open":2983.9,"high":2986.5,"low":2982.3,"close":2986.3,"volume":0.4555700123310089},{"timestamp":1742361600000,"open":2986.4,"high":2987.8,"low":2985.8,"close":2986.2,"volume":0.2635500133037567},{"timestamp":1742361660000,"open":2986.2,"high":2986.8,"low":2985.2,"close":2985.4,"volume":0.30873000621795654},{"timestamp":1742361720000,"open":2985.4,"high":2985.8,"low":2984.3,"close":2985.8,"volume":0.3614400029182434},{"timestamp":1742361780000,"open":2985.8,"high":2985.8,"low":2985.2,"close":2985.3,"volume":0.09788999706506729},{"timestamp":1742361840000,"open":2984.5,"high":2986.9,"low":2984.5,"close":2986.3,"volume":0.33131998777389526},{"timestamp":1742361900000,"open":2986.3,"high":2987.4,"low":2985.3,"close":2987.4,"volume":0.18825000524520874},{"timestamp":1742361960000,"open":2987.3,"high":2988.3,"low":2987.2,"close":2987.2,"volume":0.18825000524520874},{"timestamp":1742362020000,"open":2987.2,"high":2987.2,"low":2985.7,"close":2986.3,"volume":0.16565999388694763},{"timestamp":1742362080000,"open":2986.3,"high":2987.5,"low":2986.3,"close":2986.4,"volume":0.13553999364376068},{"timestamp":1742362140000,"open":2986.4,"high":2987.3,"low":2986.3,"close":2986.8,"volume":0.33131998777389526},{"timestamp":1742362200000,"open":2986.2,"high":2986.4,"low":2985.3,"close":2985.7,"volume":0.13553999364376068},{"timestamp":1742362260000,"open":2985.7,"high":2987.3,"low":2985.7,"close":2986.2,"volume":0.21084000170230865},{"timestamp":1742362320000,"open":2986.5,"high":2987.8,"low":2986.3,"close":2987.8,"volume":0.11294999718666077},{"timestamp":1742362380000,"open":2986.9,"high":2987.4,"low":2986.7,"close":2987.4,"volume":0.18825000524520874},{"timestamp":1742362440000,"open":2987.2,"high":2987.8,"low":2985.8,"close":2986.2,"volume":0.2183700054883957},{"timestamp":1742362500000,"open":2986.3,"high":2986.3,"low":2985.2,"close":2985.3,"volume":0.14306999742984772},{"timestamp":1742362560000,"open":2984.7,"high":2985,"low":2984.3,"close":2984.4,"volume":0.18825000524520874},{"timestamp":1742362620000,"open":2985,"high":2985,"low":2984.7,"close":2984.7,"volume":0.1807200014591217},{"timestamp":1742362680000,"open":2984.8,"high":2984.8,"low":2983.7,"close":2984.4,"volume":0.12801000475883484},{"timestamp":1742362740000,"open":2984.5,"high":2984.5,"low":2983.8,"close":2983.8,"volume":0.17318999767303467},{"timestamp":1742362800000,"open":2983.5,"high":2983.6,"low":2981.7,"close":2981.9,"volume":0.1543699949979782},{"timestamp":1742362920000,"open":2981,"high":2981.2,"low":2979.7,"close":2980.8,"volume":0.2635500133037567},{"timestamp":1742362980000,"open":2981.1,"high":2981.2,"low":2980.5,"close":2980.5,"volume":0.09036000072956085},{"timestamp":1742363040000,"open":2980.6,"high":2983.3,"low":2980.5,"close":2982.8,"volume":0.20330999791622162},{"timestamp":1742363100000,"open":2982.7,"high":2983.3,"low":2981.9,"close":2981.9,"volume":0.28613999485969543},{"timestamp":1742363160000,"open":2982.2,"high":2982.3,"low":2980.8,"close":2980.8,"volume":0.1204800009727478},{"timestamp":1742363220000,"open":2980.8,"high":2981.3,"low":2979.7,"close":2979.7,"volume":0.2748500108718872},{"timestamp":1742363280000,"open":2980,"high":2980.2,"low":2979.7,"close":2979.8,"volume":0.21084000170230865},{"timestamp":1742363340000,"open":2979.8,"high":2980.4,"low":2978,"close":2978.4,"volume":0.10542000085115433},{"timestamp":1742363400000,"open":2978.5,"high":2979.6,"low":2977.8,"close":2977.8,"volume":0.2974399924278259},{"timestamp":1742363460000,"open":2979.3,"high":2979.5,"low":2977.8,"close":2977.8,"volume":0.1807200014591217},{"timestamp":1742363520000,"open":2977.8,"high":2979.3,"low":2977.8,"close":2977.8,"volume":0.18825000524520874},{"timestamp":1742363580000,"open":2977.9,"high":2980.6,"low":2977.8,"close":2980.2,"volume":0.4141499996185303},{"timestamp":1742363640000,"open":2980.5,"high":2980.8,"low":2979.2,"close":2979.4,"volume":0.3614400029182434},{"timestamp":1742363700000,"open":2979.5,"high":2980.9,"low":2979.2,"close":2980.9,"volume":0.23342999815940857},{"timestamp":1742363760000,"open":2981.8,"high":2982.8,"low":2981.7,"close":2982.1,"volume":0.21084000170230865},{"timestamp":1742363820000,"open":2981.9,"high":2982.6,"low":2981.7,"close":2982.3,"volume":0.1581300050020218},{"timestamp":1742363880000,"open":2982.3,"high":2982.3,"low":2981.2,"close":2981.9,"volume":0.21084000170230865}]