[{"timestamp":1742342400000,"open":3067,"high":3079.1,"low":3067,"close":3075.1,"volume":0.1619199961423874},{"timestamp":1742342460000,"open":3071.1,"high":3071.1,"low":3070.2,"close":3071,"volume":0.02174999937415123},{"timestamp":1742342520000,"open":3068,"high":3068,"low":3061.1,"close":3061.1,"volume":0.02174999937415123},{"timestamp":1742342580000,"open":3065.2,"high":3070.4,"low":3061,"close":3066.1,"volume":0.2029999941587448},{"timestamp":1742342640000,"open":3066.1,"high":3076.5,"low":3066.1,"close":3075.2,"volume":0.23199999332427979},{"timestamp":1742342700000,"open":3077,"high":3077.1,"low":3075.1,"close":3075.1,"volume":0.28637000918388367},{"timestamp":1742342760000,"open":3075.2,"high":3079.4,"low":3075.1,"close":3079.4,"volume":0.28999999165534973},{"timestamp":1742342820000,"open":3076.1,"high":3081,"low":3075.1,"close":3077.3,"volume":0.3697499930858612},{"timestamp":1742342880000,"open":3077.3,"high":3079.1,"low":3074,"close":3074.1,"volume":0.22474999725818634},{"timestamp":1742342940000,"open":3079.1,"high":3082.1,"low":3074,"close":3077.1,"volume":0.20058000087738037},{"timestamp":1742343000000,"open":3077.1,"high":3090.3,"low":3077.1,"close":3086.1,"volume":0.35161998867988586},{"timestamp":1742343060000,"open":3091,"high":3092.2,"low":3086,"close":3092.1,"volume":0.06525000184774399},{"timestamp":1742343120000,"open":3086.1,"high":3094.1,"low":3086,"close":3094.1,"volume":0.18850000202655792},{"timestamp":1742343180000,"open":3094.2,"high":3094.2,"low":3093,"close":3093.1,"volume":0.036249998956918716},{"timestamp":1742343240000,"open":3095.1,"high":3097.1,"low":3093,"close":3093,"volume":0.12325000017881393},{"timestamp":1742343300000,"open":3097.1,"high":3105.3,"low":3093,"close":3105.3,"volume":0.21025000512599945},{"timestamp":1742343360000,"open":3105.1,"high":3105.1,"low":3095.1,"close":3096.1,"volume":0.3334999978542328},{"timestamp":1742343420000,"open":3095.1,"high":3100,"low":3092.1,"close":3096,"volume":0.22474999725818634},{"timestamp":1742343480000,"open":3095.9,"high":3098.2,"low":3092.1,"close":3098.2,"volume":0.3552500009536743},{"timestamp":1742343540000,"open":3098,"high":3100.1,"low":3094,"close":3096.1,"volume":0.36612001061439514},{"timestamp":1742343600000,"open":3100,"high":3103.1,"low":3096.1,"close":3097.1,"volume":0.27549999952316284},{"timestamp":1742343660000,"open":3097,"high":3106.2,"low":3097,"close":3106,"volume":0.2827500104904175},{"timestamp":1742343720000,"open":3104.1,"high":3109.1,"low":3101,"close":3109.1,"volume":0.29725000262260437},{"timestamp":1742343780000,"open":3111.1,"high":3114.1,"low":3102,"close":3102.1,"volume":0.12325000017881393},{"timestamp":1742343840000,"open":3102,"high":3112,"low":3102,"close":3110.1,"volume":0.31174999475479126},{"timestamp":1742343900000,"open":3110.2,"high":3110.4,"low":3103,"close":3103,"volume":0.23199999332427979},{"timestamp":1742343960000,"open":3108.1,"high":3111.4,"low":3103,"close":3103.1,"volume":0.24650000035762787},{"timestamp":1742344020000,"open":3107,"high":3112.3,"low":3106,"close":3108.1,"volume":0.4603700041770935},{"timestamp":1742344080000,"open":3108,"high":3112.4,"low":3108,"close":3108,"volume":0.36250001192092896},{"timestamp":1742344140000,"open":3111.2,"high":3111.3,"low":3108,"close":3108.1,"volume":0.15950000286102295},{"timestamp":1742344200000,"open":3108,"high":3113.2,"low":3104,"close":3106.1,"volume":0.2029999941587448},{"timestamp":1742344260000,"open":3110,"high":3111,"low":3105,"close":3110.1,"volume":0.3479999899864197},{"timestamp":1742344320000,"open":3110.1,"high":3111,"low":3106,"close":3106,"volume":0.3407500088214874},{"timestamp":1742344380000,"open":3106,"high":3110.1,"low":3106,"close":3106.1,"volume":0.304500013589859},{"timestamp":1742344440000,"open":3106,"high":3113.1,"low":3102.3,"close":3104.1,"volume":0.4350000023841858},{"timestamp":1742344500000,"open":3104.1,"high":3112.4,"low":3104,"close":3107,"volume":0.3081200122833252},{"timestamp":1742344560000,"open":3111,"high":3112.4,"low":3106.1,"close":3106.1,"volume":0.37700000405311584},{"timestamp":1742344620000,"open":3110,"high":3115.1,"low":3106,"close":3115.1,"volume":0.35161998867988586},{"timestamp":1742344680000,"open":3115,"high":3117,"low":3111,"close":3114.4,"volume":0.36250001192092896},{"timestamp":1742344740000,"open":3114.4,"high":3114.4,"low":3108,"close":3110.2,"volume":0.1667499989271164},{"timestamp":1742344800000,"open":3109.9,"high":3111.4,"low":3109.9,"close":3111,"volume":0.27549999952316284},{"timestamp":1742344860000,"open":3107,"high":3112.2,"low":3107,"close":3112.2,"volume":0.28999999165534973},{"timestamp":1742344920000,"open":3113,"high":3115.7,"low":3108,"close":3115,"volume":0.49300000071525574},{"timestamp":1742344980000,"open":3114.3,"high":3116.2,"low":3110,"close":3111.1,"volume":0.3334999978542328},{"timestamp":1742345040000,"open":3115,"high":3116.2,"low":3114.6,"close":3114.9,"volume":0.36250001192092896},{"timestamp":1742345100000,"open":3114.1,"high":3116,"low":3110,"close":3115.2,"volume":0.3842499852180481},{"timestamp":1742345160000,"open":3115.2,"high":3116.1,"low":3113.4,"close":3114.5,"volume":0.3334999978542328},{"timestamp":1742345220000,"open":3115.2,"high":3115.2,"low":3113.9,"close":3114.3,"volume":0.26100000739097595},{"timestamp":1742345280000,"open":3114,"high":3114.2,"low":3109.1,"close":3113.6,"volume":0.2029999941587448},{"timestamp":1742345340000,"open":3113.5,"high":3113.5,"low":3108,"close":3111.3,"volume":0.4494999945163727},{"timestamp":1742345400000,"open":3111.2,"high":3115.5,"low":3111.2,"close":3115.2,"volume":0.2537499964237213},{"timestamp":1742345460000,"open":3115.1,"high":3115.2,"low":3112.9,"close":3114.2,"volume":0.2573699951171875},{"timestamp":1742345520000,"open":3114.3,"high":3116.3,"low":3111.1,"close":3111.1,"volume":0.21025000512599945},{"timestamp":1742345580000,"open":3115,"high":3115.2,"low":3108,"close":3112,"volume":0.3552500009536743},{"timestamp":1742345640000,"open":3108.1,"high":3112.6,"low":3108,"close":3112,"volume":0.44225001335144043},{"timestamp":1742345700000,"open":3112.2,"high":3115.4,"low":3109,"close":3114.3,"volume":0.42774999141693115},{"timestamp":1742345760000,"open":3114.5,"high":3116.6,"low":3114.5,"close":3116.1,"volume":0.19574999809265137},{"timestamp":1742345820000,"open":3116.4,"high":3116.4,"low":3109.1,"close":3109.1,"volume":0.36250001192092896},{"timestamp":1742345880000,"open":3111,"high":3116.9,"low":3111,"close":3116.2,"volume":0.3020800054073334},{"timestamp":1742345940000,"open":3116.3,"high":3117.4,"low":3116.3,"close":3117.2,"volume":0.10875000059604645},{"timestamp":1742346000000,"open":3118,"high":3118.1,"low":3113,"close":3117,"volume":0.39149999618530273},{"timestamp":1742346060000,"open":3116.9,"high":3117.3,"low":3116,"close":3116.1,"volume":0.2537499964237213},{"timestamp":1742346120000,"open":3116.1,"high":3116.6,"low":3112,"close":3112,"volume":0.4567500054836273},{"timestamp":1742346180000,"open":3115.9,"high":3118.3,"low":3112.1,"close":3117.9,"volume":0.28999999165534973},{"timestamp":1742346240000,"open":3114,"high":3118.3,"low":3113,"close":3113.1,"volume":0.29482999444007874},{"timestamp":1742346300000,"open":3113.1,"high":3117.5,"low":3113,"close":3113.1,"volume":0.4494999945163727},{"timestamp":1742346360000,"open":3113.1,"high":3118.6,"low":3112.1,"close":3112.1,"volume":0.31174999475479126},{"timestamp":1742346420000,"open":3112,"high":3116,"low":3110,"close":3111.1,"volume":0.3697499930858612},{"timestamp":1742346480000,"open":3110.9,"high":3111.6,"low":3105,"close":3105.1,"volume":0.36250001192092896},{"timestamp":1742346540000,"open":3103.1,"high":3103.4,"low":3102,"close":3102.3,"volume":0.15950000286102295},{"timestamp":1742346600000,"open":3102.5,"high":3102.5,"low":3097.1,"close":3102.4,"volume":0.22474999725818634},{"timestamp":1742346660000,"open":3097.1,"high":3102.2,"low":3097,"close":3097.1,"volume":0.26100000739097595},{"timestamp":1742346720000,"open":3097.1,"high":3102.2,"low":3097.1,"close":3098.1,"volume":0.21025000512599945},{"timestamp":1742346780000,"open":3102.1,"high":3102.6,"low":3097,"close":3097,"volume":0.2573699951171875},{"timestamp":1742346840000,"open":3097.1,"high":3107.2,"low":3097,"close":3105.1,"volume":0.2029999941587448},{"timestamp":1742346900000,"open":3105.3,"high":3106.1,"low":3101,"close":3105.1,"volume":0.3334999978542328},{"timestamp":1742346960000,"open":3105.1,"high":3107.1,"low":3101,"close":3105.2,"volume":0.3334999978542328},{"timestamp":1742347020000,"open":3105.3,"high":3105.4,"low":3100,"close":3104.1,"volume":0.17399999499320984},{"timestamp":1742347080000,"open":3104.4,"high":3104.4,"low":3098.1,"close":3098.1,"volume":0.22474999725818634},{"timestamp":1742347140000,"open":3101.9,"high":3103.1,"low":3101.9,"close":3101.9,"volume":0.06525000184774399},{"timestamp":1742347200000,"open":3098.1,"high":3103.5,"low":3098,"close":3103.5,"volume":0.2029999941587448},{"timestamp":1742347260000,"open":3104.4,"high":3105.5,"low":3103.9,"close":3105.2,"volume":0.11599999666213989},{"timestamp":1742347320000,"open":3101.1,"high":3105.5,"low":3099,"close":3104.3,"volume":0.37700000405311584},{"timestamp":1742347380000,"open":3104.3,"high":3104.3,"low":3099,"close":3103,"volume":0.3190000057220459},{"timestamp":1742347440000,"open":3103.1,"high":3103.5,"low":3099,"close":3099,"volume":0.304500013589859},{"timestamp":1742347500000,"open":3102,"high":3102,"low":3097.1,"close":3097.1,"volume":0.23925000429153442},{"timestamp":1742347560000,"open":3101,"high":3104,"low":3101,"close":3103,"volume":0.2537499964237213},{"timestamp":1742347620000,"open":3103,"high":3103,"low":3097.1,"close":3098.1,"volume":0.31174999475479126},{"timestamp":1742347680000,"open":3098.1,"high":3104.4,"low":3098,"close":3102,"volume":0.4205000102519989},{"timestamp":1742347740000,"open":3102.1,"high":3106.9,"low":3100,"close":3106.4,"volume":0.4350000023841858},{"timestamp":1742347800000,"open":3106,"high":3107.1,"low":3101.1,"close":3104.3,"volume":0.18850000202655792},{"timestamp":1742347860000,"open":3104.4,"high":3106,"low":3104,"close":3105,"volume":0.28999999165534973},{"timestamp":1742347920000,"open":3105.1,"high":3105.1,"low":3105,"close":3105.1,"volume":0.13050000369548798},{"timestamp":1742347980000,"open":3105.1,"high":3108.1,"low":3105,"close":3105.1,"volume":0.3479999899864197},{"timestamp":1742348040000,"open":3107.4,"high":3107.7,"low":3105,"close":3105.1,"volume":0.2175000011920929},{"timestamp":1742348100000,"open":3105.1,"high":3108.2,"low":3105,"close":3108,"volume":0.3479999899864197},{"timestamp":1742348160000,"open":3105.1,"high":3109.3,"low":3105,"close":3105.1,"volume":0.31174999475479126},{"timestamp":1742348220000,"open":3105.1,"high":3109.1,"low":3105,"close":3105,"volume":0.3479999899864197},{"timestamp":1742348280000,"open":3107.1,"high":3108.4,"low":3104,"close":3108,"volume":0.3697499930858612},{"timestamp":1742348340000,"open":3104.1,"high":3109,"low":3104,"close":3109,"volume":0.26100000739097595},{"timestamp":1742348400000,"open":3108.3,"high":3109.3,"low":3104,"close":3108.6,"volume":0.27549999952316284},{"timestamp":1742348460000,"open":3104.1,"high":3109,"low":3104,"close":3105.1,"volume":0.2175000011920929},{"timestamp":1742348520000,"open":3109.1,"high":3111.1,"low":3106.1,"close":3107,"volume":0.23199999332427979},{"timestamp":1742348580000,"open":3106,"high":3112.1,"low":3106,"close":3110.9,"volume":0.27549999952316284},{"timestamp":1742348640000,"open":3107.1,"high":3112.3,"low":3106,"close":3111.1,"volume":0.14499999582767487},{"timestamp":1742348700000,"open":3111.1,"high":3111.5,"low":3110,"close":3110,"volume":0.21025000512599945},{"timestamp":1742348760000,"open":3106.1,"high":3110.1,"low":3106.1,"close":3110,"volume":0.0507499985396862},{"timestamp":1742348820000,"open":3106.1,"high":3106.1,"low":3105,"close":3105,"volume":0.13774999976158142},{"timestamp":1742348880000,"open":3105,"high":3109.9,"low":3105,"close":3109.5,"volume":0.22474999725818634},{"timestamp":1742348940000,"open":3109,"high":3109.5,"low":3108.9,"close":3108.9,"volume":0.13050000369548798},{"timestamp":1742349000000,"open":3105.1,"high":3110.3,"low":3105,"close":3108.1,"volume":0.2537499964237213},{"timestamp":1742349060000,"open":3108.3,"high":3109.3,"low":3104,"close":3108.3,"volume":0.3334999978542328},{"timestamp":1742349120000,"open":3108.3,"high":3109.3,"low":3108.2,"close":3108.3,"volume":0.19574999809265137},{"timestamp":1742349180000,"open":3108.4,"high":3108.4,"low":3103,"close":3103.1,"volume":0.2175000011920929},{"timestamp":1742349240000,"open":3103,"high":3108.2,"low":3103,"close":3107,"volume":0.23925000429153442},{"timestamp":1742349300000,"open":3103,"high":3108.6,"low":3103,"close":3108.3,"volume":0.22111999988555908},{"timestamp":1742349360000,"open":3108.4,"high":3108.4,"low":3104,"close":3104.1,"volume":0.28999999165534973},{"timestamp":1742349420000,"open":3104,"high":3108.3,"low":3104,"close":3104.1,"volume":0.19574999809265137},{"timestamp":1742349480000,"open":3104,"high":3108.6,"low":3104,"close":3108.2,"volume":0.29725000262260437},{"timestamp":1742349540000,"open":3108.3,"high":3108.3,"low":3104,"close":3107.4,"volume":0.19574999809265137},{"timestamp":1742349600000,"open":3107.2,"high":3107.2,"low":3102,"close":3102.1,"volume":0.3190000057220459},{"timestamp":1742349660000,"open":3102,"high":3107.6,"low":3102,"close":3107.6,"volume":0.18125000596046448},{"timestamp":1742349720000,"open":3107.5,"high":3107.7,"low":3102.1,"close":3107.4,"volume":0.28999999165534973},{"timestamp":1742349780000,"open":3107.6,"high":3107.7,"low":3107.1,"close":3107.3,"volume":0.2827500104904175},{"timestamp":1742349840000,"open":3107.2,"high":3108.2,"low":3104,"close":3104.1,"volume":0.22474999725818634},{"timestamp":1742349900000,"open":3104.1,"high":3110.6,"low":3104,"close":3109,"volume":0.2537499964237213},{"timestamp":1742349960000,"open":3105.1,"high":3110,"low":3105,"close":3109.2,"volume":0.22474999725818634},{"timestamp":1742350020000,"open":3109.9,"high":3111.2,"low":3105,"close":3110.7,"volume":0.18850000202655792},{"timestamp":1742350080000,"open":3111.1,"high":3111.2,"low":3106,"close":3107,"volume":0.2175000011920929},{"timestamp":1742350140000,"open":3107,"high":3111.5,"low":3107,"close":3107.1,"volume":0.2537499964237213},{"timestamp":1742350200000,"open":3111,"high":3111.3,"low":3107,"close":3111.1,"volume":0.24650000035762787},{"timestamp":1742350260000,"open":3111.5,"high":3111.5,"low":3107,"close":3107,"volume":0.19574999809265137},{"timestamp":1742350320000,"open":3107.1,"high":3113.1,"low":3107,"close":3108,"volume":0.2029999941587448},{"timestamp":1742350380000,"open":3108,"high":3112,"low":3108,"close":3108,"volume":0.21025000512599945},{"timestamp":1742350440000,"open":3111.2,"high":3111.2,"low":3107,"close":3107.1,"volume":0.23925000429153442},{"timestamp":1742350500000,"open":3107.1,"high":3111.6,"low":3107,"close":3111.2,"volume":0.23925000429153442},{"timestamp":1742350560000,"open":3111.4,"high":3111.7,"low":3111.1,"close":3111.2,"volume":0.18850000202655792},{"timestamp":1742350620000,"open":3111.1,"high":3111.2,"low":3105,"close":3109.6,"volume":0.26100000739097595},{"timestamp":1742350680000,"open":3109.7,"high":3109.8,"low":3109,"close":3109.8,"volume":0.06525000184774399},{"timestamp":1742350740000,"open":3106.1,"high":3111.6,"low":3105,"close":3111.6,"volume":0.13774999976158142},{"timestamp":1742350800000,"open":3112.2,"high":3114.2,"low":3105.1,"close":3110.1,"volume":0.24650000035762787},{"timestamp":1742350860000,"open":3110,"high":3114.3,"low":3110,"close":3110.1,"volume":0.1522500067949295},{"timestamp":1742350920000,"open":3114,"high":3114.5,"low":3110,"close":3113.1,"volume":0.23925000429153442},{"timestamp":1742350980000,"open":3113.5,"high":3113.5,"low":3113,"close":3113.3,"volume":0.17399999499320984},{"timestamp":1742351040000,"open":3113.3,"high":3113.6,"low":3112.9,"close":3113.2,"volume":0.23925000429153442},{"timestamp":1742351100000,"open":3114,"high":3115.1,"low":3109,"close":3109.1,"volume":0.3190000057220459},{"timestamp":1742351160000,"open":3109.1,"high":3116.4,"low":3109,"close":3116.2,"volume":0.3334999978542328},{"timestamp":1742351220000,"open":3116.1,"high":3117.3,"low":3111,"close":3116.5,"volume":0.32624998688697815},{"timestamp":1742351280000,"open":3116.5,"high":3119.7,"low":3116.2,"close":3119.2,"volume":0.3407500088214874},{"timestamp":1742351340000,"open":3119.3,"high":3120.5,"low":3115,"close":3119.1,"volume":0.27911999821662903},{"timestamp":1742355000000,"open":3111,"high":3111.1,"low":3107,"close":3107,"volume":0.02174999937415123},{"timestamp":1742355060000,"open":3107.1,"high":3107.1,"low":3100,"close":3101.1,"volume":0.12325000017881393},{"timestamp":1742355120000,"open":3101,"high":3106.1,"low":3101,"close":3105.2,"volume":0.18850000202655792},{"timestamp":1742355180000,"open":3105.2,"high":3105.3,"low":3101,"close":3101,"volume":0.09425000101327896},{"timestamp":1742355240000,"open":3101,"high":3106.1,"low":3101,"close":3101.1,"volume":0.13774999976158142},{"timestamp":1742355300000,"open":3101.1,"high":3104.1,"low":3101,"close":3104,"volume":0.09907999634742737},{"timestamp":1742355360000,"open":3106.1,"high":3106.4,"low":3102,"close":3102.1,"volume":0.11599999666213989},{"timestamp":1742355420000,"open":3102.1,"high":3105.6,"low":3100,"close":3105.2,"volume":0.26462000608444214},{"timestamp":1742355480000,"open":3105.1,"high":3105.4,"low":3101,"close":3105.1,"volume":0.23199999332427979},{"timestamp":1742355540000,"open":3101.1,"high":3105.1,"low":3101.1,"close":3102,"volume":0.07249999791383743},{"timestamp":1742355600000,"open":3102.1,"high":3107.4,"low":3102.1,"close":3107.1,"volume":0.21025000512599945},{"timestamp":1742355660000,"open":3107.3,"high":3109.5,"low":3106.3,"close":3106.3,"volume":0.14499999582767487},{"timestamp":1742355720000,"open":3106.4,"high":3108.2,"low":3106.3,"close":3106.4,"volume":0.18850000202655792},{"timestamp":1742355780000,"open":3108.4,"high":3108.4,"low":3106.3,"close":3106.4,"volume":0.17399999499320984},{"timestamp":1742355840000,"open":3108.4,"high":3108.4,"low":3106.3,"close":3106.3,"volume":0.07975000143051147},{"timestamp":1742355900000,"open":3106.4,"high":3109.1,"low":3106.3,"close":3106.4,"volume":0.07249999791383743},{"timestamp":1742355960000,"open":3109.1,"high":3109.2,"low":3106.3,"close":3106.4,"volume":0.11599999666213989},{"timestamp":1742356020000,"open":3106.4,"high":3109.1,"low":3103.1,"close":3103.1,"volume":0.13774999976158142},{"timestamp":1742356080000,"open":3103,"high":3104.1,"low":3100,"close":3100.1,"volume":0.09425000101327896},{"timestamp":1742356140000,"open":3100,"high":3104.1,"low":3097,"close":3101,"volume":0.24650000035762787},{"timestamp":1742356200000,"open":3101.2,"high":3101.4,"low":3097,"close":3098,"volume":0.2175000011920929},{"timestamp":1742356260000,"open":3098.1,"high":3101.2,"low":3097.1,"close":3097.1,"volume":0.2682499885559082},{"timestamp":1742356320000,"open":3097,"high":3100.5,"low":3096,"close":3096,"volume":0.3190000057220459},{"timestamp":1742356380000,"open":3100.1,"high":3100.4,"low":3096.1,"close":3099,"volume":0.1014999970793724},{"timestamp":1742356440000,"open":3099.1,"high":3099.2,"low":3093.1,"close":3098.2,"volume":0.2537499964237213},{"timestamp":1742356500000,"open":3098.4,"high":3098.8,"low":3090,"close":3092,"volume":0.3407500088214874},{"timestamp":1742356560000,"open":3092.1,"high":3094.2,"low":3088,"close":3090.1,"volume":0.11599999666213989},{"timestamp":1742356620000,"open":3094,"high":3094.3,"low":3090,"close":3090,"volume":0.1522500067949295},{"timestamp":1742356680000,"open":3090,"high":3094.5,"low":3090,"close":3094.2,"volume":0.12325000017881393},{"timestamp":1742356740000,"open":3096,"high":3098.6,"low":3096,"close":3098.1,"volume":0.2029999941587448},{"timestamp":1742356800000,"open":3097.9,"high":3097.9,"low":3092.1,"close":3095.1,"volume":0.17399999499320984},{"timestamp":1742356860000,"open":3095.2,"high":3101.1,"low":3091,"close":3099.4,"volume":0.29725000262260437},{"timestamp":1742356920000,"open":3100.2,"high":3100.2,"low":3095,"close":3100.1,"volume":0.2175000011920929},{"timestamp":1742356980000,"open":3099.9,"high":3101,"low":3096,"close":3099.2,"volume":0.26100000739097595},{"timestamp":1742357040000,"open":3099.1,"high":3100.1,"low":3097,"close":3097.2,"volume":0.26100000739097595},{"timestamp":1742357100000,"open":3093.1,"high":3093.1,"low":3093.1,"close":3093.1,"volume":0.007249999791383743},{"timestamp":1742357160000,"open":3092.1,"high":3095.2,"low":3091,"close":3094,"volume":0.23925000429153442},{"timestamp":1742357220000,"open":3094.1,"high":3094.1,"low":3088,"close":3089.1,"volume":0.17399999499320984},{"timestamp":1742357280000,"open":3089.1,"high":3093.5,"low":3089,"close":3093.5,"volume":0.37700000405311584},{"timestamp":1742357340000,"open":3093.2,"high":3097.3,"low":3089,"close":3096.2,"volume":0.3987500071525574},{"timestamp":1742357400000,"open":3095.4,"high":3096.4,"low":3092,"close":3092,"volume":0.17399999499320984},{"timestamp":1742357460000,"open":3096,"high":3096.2,"low":3092,"close":3096,"volume":0.19574999809265137},{"timestamp":1742357520000,"open":3096,"high":3098.2,"low":3092,"close":3094,"volume":0.31174999475479126},{"timestamp":1742357580000,"open":3094.1,"high":3094.1,"low":3093,"close":3093.1,"volume":0.1522500067949295},{"timestamp":1742357640000,"open":3093.1,"high":3093.1,"low":3091,"close":3092.1,"volume":0.1522500067949295},{"timestamp":1742357700000,"open":3092.1,"high":3095.3,"low":3091,"close":3093,"volume":0.22474999725818634},{"timestamp":1742357760000,"open":3093,"high":3093.3,"low":3092.1,"close":3092.1,"volume":0.13774999976158142},{"timestamp":1742357820000,"open":3088,"high":3095.9,"low":3088,"close":3095.5,"volume":0.3407500088214874},{"timestamp":1742357880000,"open":3095.9,"high":3096.2,"low":3091.1,"close":3095.2,"volume":0.19574999809265137},{"timestamp":1742357940000,"open":3095.1,"high":3095.1,"low":3089.1,"close":3093,"volume":0.1014999970793724},{"timestamp":1742358000000,"open":3093.6,"high":3094,"low":3089,"close":3089.1,"volume":0.32624998688697815},{"timestamp":1742358060000,"open":3089.1,"high":3093.6,"low":3089,"close":3093.2,"volume":0.22474999725818634},{"timestamp":1742358120000,"open":3093.1,"high":3094.1,"low":3090.1,"close":3090.1,"volume":0.1667499989271164},{"timestamp":1742358180000,"open":3090.1,"high":3093.4,"low":3088.1,"close":3088.1,"volume":0.3334999978542328},{"timestamp":1742358240000,"open":3092.2,"high":3095.1,"low":3089.1,"close":3095.1,"volume":0.3407500088214874},{"timestamp":1742358300000,"open":3094.2,"high":3094.6,"low":3091,"close":3094.6,"volume":0.24650000035762787},{"timestamp":1742358360000,"open":3095,"high":3095.1,"low":3091,"close":3091,"volume":0.09425000101327896},{"timestamp":1742358420000,"open":3091.1,"high":3094.3,"low":3090,"close":3090,"volume":0.28999999165534973},{"timestamp":1742358480000,"open":3090,"high":3094.1,"low":3090,"close":3093.9,"volume":0.27549999952316284},{"timestamp":1742358540000,"open":3094,"high":3094.1,"low":3093.9,"close":3094,"volume":0.1667499989271164},{"timestamp":1742358600000,"open":3094.1,"high":3094.6,"low":3090,"close":3094.3,"volume":0.304500013589859},{"timestamp":1742358660000,"open":3094.2,"high":3094.5,"low":3090,"close":3092.2,"volume":0.2718699872493744},{"timestamp":1742358720000,"open":3088.1,"high":3088.1,"low":3088,"close":3088,"volume":0.02174999937415123},{"timestamp":1742358780000,"open":3087,"high":3091.8,"low":3087,"close":3091.6,"volume":0.18125000596046448},{"timestamp":1742358840000,"open":3091.6,"high":3093.4,"low":3089,"close":3091,"volume":0.3407500088214874},{"timestamp":1742358900000,"open":3090.9,"high":3093.3,"low":3087,"close":3087.1,"volume":0.32624998688697815},{"timestamp":1742358960000,"open":3094.2,"high":3096.5,"low":3094.1,"close":3096,"volume":0.3407500088214874},{"timestamp":1742359020000,"open":3096.3,"high":3096.7,"low":3094.1,"close":3094.2,"volume":0.2827500104904175},{"timestamp":1742359080000,"open":3094.1,"high":3095.1,"low":3094.1,"close":3094.3,"volume":0.12325000017881393},{"timestamp":1742359140000,"open":3094.2,"high":3095.2,"low":3090.1,"close":3090.1,"volume":0.3951199948787689},{"timestamp":1742359200000,"open":3090,"high":3094.2,"low":3089,"close":3089.1,"volume":0.27549999952316284},{"timestamp":1742359260000,"open":3089.1,"high":3091.6,"low":3088,"close":3091.3,"volume":0.1522500067949295},{"timestamp":1742359320000,"open":3091.3,"high":3092.2,"low":3091,"close":3092,"volume":0.32986998558044434},{"timestamp":1742359380000,"open":3092,"high":3092.4,"low":3087,"close":3091.1,"volume":0.27549999952316284},{"timestamp":1742359440000,"open":3091.2,"high":3091.2,"low":3087,"close":3087.1,"volume":0.17399999499320984},{"timestamp":1742359500000,"open":3087,"high":3091.4,"low":3087,"close":3087.1,"volume":0.22474999725818634},{"timestamp":1742359560000,"open":3087.1,"high":3093.5,"low":3087,"close":3093.5,"volume":0.3334999978542328},{"timestamp":1742359620000,"open":3093,"high":3094.1,"low":3088,"close":3089.1,"volume":0.1667499989271164},{"timestamp":1742359680000,"open":3089.1,"high":3093.4,"low":3089,"close":3093.2,"volume":0.19574999809265137},{"timestamp":1742359740000,"open":3093.1,"high":3093.5,"low":3089,"close":3093.3,"volume":0.23199999332427979},{"timestamp":1742359800000,"open":3093.4,"high":3095.1,"low":3089,"close":3094,"volume":0.27549999952316284},{"timestamp":1742359860000,"open":3093.9,"high":3094.3,"low":3090,"close":3090,"volume":0.10875000059604645},{"timestamp":1742359920000,"open":3090,"high":3092.5,"low":3088,"close":3088.1,"volume":0.2827500104904175},{"timestamp":1742359980000,"open":3092.2,"high":3092.6,"low":3088,"close":3092.2,"volume":0.26100000739097595},{"timestamp":1742360040000,"open":3092.2,"high":3092.6,"low":3088.1,"close":3092.3,"volume":0.3552500009536743},{"timestamp":1742360100000,"open":3092.3,"high":3093.1,"low":3088,"close":3092.4,"volume":0.36250001192092896},{"timestamp":1742360160000,"open":3092.3,"high":3093.2,"low":3088,"close":3088.1,"volume":0.29725000262260437},{"timestamp":1742360220000,"open":3088.1,"high":3095.3,"low":3088,"close":3095.3,"volume":0.26100000739097595},{"timestamp":1742360280000,"open":3095.4,"high":3095.7,"low":3091.1,"close":3095.3,"volume":0.31174999475479126},{"timestamp":1742360340000,"open":3095.4,"high":3096.1,"low":3092.1,"close":3092.1,"volume":0.27911999821662903},{"timestamp":1742360400000,"open":3095.1,"high":3096.5,"low":3091,"close":3094.3,"volume":0.24650000035762787},{"timestamp":1742360460000,"open":3094.6,"high":3094.8,"low":3094,"close":3094.1,"volume":0.31174999475479126},{"timestamp":1742360520000,"open":3094,"high":3094,"low":3090,"close":3093.3,"volume":0.1667499989271164},{"timestamp":1742360580000,"open":3093.3,"high":3097.2,"low":3093,"close":3096.4,"volume":0.2682499885559082},{"timestamp":1742360640000,"open":3097,"high":3097,"low":3092,"close":3096.2,"volume":0.26100000739097595},{"timestamp":1742360700000,"open":3092.1,"high":3096.4,"low":3092,"close":3096.4,"volume":0.1667499989271164},{"timestamp":1742360760000,"open":3092,"high":3096.8,"low":3092,"close":3095.1,"volume":0.19574999809265137},{"timestamp":1742360820000,"open":3095.3,"high":3096.8,"low":3091,"close":3096.8,"volume":0.1667499989271164},{"timestamp":1742360880000,"open":3097.2,"high":3097.2,"low":3092.1,"close":3093.1,"volume":0.17399999499320984},{"timestamp":1742360940000,"open":3091,"high":3095.8,"low":3091,"close":3095.6,"volume":0.23199999332427979},{"timestamp":1742361000000,"open":3095.6,"high":3095.7,"low":3091,"close":3091,"volume":0.13774999976158142},{"timestamp":1742361060000,"open":3095,"high":3096.1,"low":3091,"close":3091.1,"volume":0.2827500104904175},{"timestamp":1742361120000,"open":3091.1,"high":3096.2,"low":3091,"close":3095.2,"volume":0.4494999945163727},{"timestamp":1742361180000,"open":3096.1,"high":3096.1,"low":3091.1,"close":3091.1,"volume":0.1522500067949295},{"timestamp":1742361240000,"open":3095,"high":3095.2,"low":3091,"close":3095,"volume":0.09425000101327896},{"timestamp":1742361300000,"open":3091.1,"high":3095.6,"low":3091,"close":3095.6,"volume":0.13774999976158142},{"timestamp":1742361360000,"open":3095.6,"high":3097.4,"low":3095.5,"close":3097,"volume":0.2682499885559082},{"timestamp":1742361420000,"open":3097.3,"high":3097.3,"low":3096.3,"close":3096.5,"volume":0.24650000035762787},{"timestamp":1742361480000,"open":3096.5,"high":3096.8,"low":3092,"close":3092,"volume":0.37700000405311584},{"timestamp":1742361540000,"open":3092,"high":3095.1,"low":3092,"close":3094,"volume":0.2175000011920929},{"timestamp":1742361600000,"open":3095,"high":3095.2,"low":3095,"close":3095.1,"volume":0.04349999874830246},{"timestamp":1742361660000,"open":3091.1,"high":3095,"low":3091,"close":3094.2,"volume":0.1667499989271164},{"timestamp":1742361720000,"open":3095.3,"high":3099,"low":3095.3,"close":3098.9,"volume":0.06525000184774399},{"timestamp":1742361780000,"open":3098.9,"high":3099.4,"low":3098.9,"close":3099.2,"volume":0.14499999582767487},{"timestamp":1742361840000,"open":3099.2,"high":3101.1,"low":3094.1,"close":3100.5,"volume":0.23199999332427979},{"timestamp":1742361900000,"open":3100.6,"high":3101,"low":3096,"close":3096.1,"volume":0.26100000739097595},{"timestamp":1742361960000,"open":3100,"high":3102.2,"low":3096,"close":3098.1,"volume":0.32624998688697815},{"timestamp":1742362020000,"open":3098.1,"high":3103.5,"low":3098.1,"close":3103.2,"volume":0.21025000512599945},{"timestamp":1742362080000,"open":3103.2,"high":3104.5,"low":3098,"close":3099,"volume":0.43136999011039734},{"timestamp":1742362140000,"open":3103,"high":3103.1,"low":3099,"close":3103,"volume":0.24650000035762787},{"timestamp":1742362200000,"open":3102.9,"high":3103.8,"low":3098,"close":3098.1,"volume":0.23925000429153442},{"timestamp":1742362260000,"open":3099,"high":3103.3,"low":3099,"close":3103.3,"volume":0.1667499989271164},{"timestamp":1742362320000,"open":3103.2,"high":3103.7,"low":3099.1,"close":3103.3,"volume":0.39149999618530273},{"timestamp":1742362380000,"open":3103.2,"high":3103.2,"low":3098,"close":3102,"volume":0.19574999809265137},{"timestamp":1742362440000,"open":3102,"high":3102.2,"low":3098,"close":3098,"volume":0.13050000369548798},{"timestamp":1742362500000,"open":3102,"high":3103.5,"low":3098,"close":3103,"volume":0.2936199903488159},{"timestamp":1742362560000,"open":3102.9,"high":3104.4,"low":3099,"close":3102.5,"volume":0.2827500104904175},{"timestamp":1742362620000,"open":3102.5,"high":3103.3,"low":3102.1,"close":3103.2,"volume":0.15950000286102295},{"timestamp":1742362680000,"open":3102.9,"high":3102.9,"low":3097,"close":3097.1,"volume":0.10875000059604645},{"timestamp":1742362740000,"open":3097,"high":3101.2,"low":3097,"close":3097.1,"volume":0.23199999332427979},{"timestamp":1742362800000,"open":3097.1,"high":3101.1,"low":3096,"close":3101,"volume":0.206619992852211},{"timestamp":1742362860000,"open":3101.1,"high":3101.2,"low":3097,"close":3101.1,"volume":0.07249999791383743},{"timestamp":1742362920000,"open":3097.1,"high":3102.2,"low":3097,"close":3100.9,"volume":0.24650000035762787},{"timestamp":1742362980000,"open":3101.2,"high":3101.2,"low":3097,"close":3097.1,"volume":0.036249998956918716},{"timestamp":1742363040000,"open":3101,"high":3103.5,"low":3099,"close":3102.3,"volume":0.14861999452114105},{"timestamp":1742363100000,"open":3102.2,"high":3103.7,"low":3094,"close":3094.1,"volume":0.3733699917793274},{"timestamp":1742363160000,"open":3094,"high":3098.5,"low":3093,"close":3093.1,"volume":0.2827500104904175},{"timestamp":1742363220000,"open":3093.1,"high":3097.1,"low":3093,"close":3095,"volume":0.3081200122833252},{"timestamp":1742363280000,"open":3095,"high":3098,"low":3093.1,"close":3097.8,"volume":0.3479999899864197},{"timestamp":1742363340000,"open":3098,"high":3099.3,"low":3093,"close":3097.2,"volume":0.22474999725818634},{"timestamp":1742363400000,"open":3097.1,"high":3098.3,"low":3093,"close":3094.1,"volume":0.3334999978542328},{"timestamp":1742363460000,"open":3098.2,"high":3099.5,"low":3094,"close":3094.1,"volume":0.3334999978542328},{"timestamp":1742363520000,"open":3094.1,"high":3096.4,"low":3090,"close":3091,"volume":0.3842499852180481},{"timestamp":1742363580000,"open":3091.1,"high":3095.2,"low":3090,"close":3093.2,"volume":0.4688299894332886},{"timestamp":1742363640000,"open":3094,"high":3094,"low":3089,"close":3092.3,"volume":0.3987500071525574},{"timestamp":1742363700000,"open":3092.1,"high":3095.3,"low":3091.9,"close":3092.1,"volume":0.4205000102519989},{"timestamp":1742363760000,"open":3092.2,"high":3094.4,"low":3092.1,"close":3092.1,"volume":0.39149999618530273},{"timestamp":1742363820000,"open":3092.2,"high":3094.4,"low":3092.1,"close":3092.2,"volume":0.3334999978542328},{"timestamp":1742363880000,"open":3092.2,"high":3094.3,"low":3087,"close":3091.1,"volume":0.565500020980835}]