[{"timestamp":1742342400000,"open":2019.5,"high":2027.4,"low":2019.4,"close":2023.4,"volume":0.4440000057220459},{"timestamp":1742342460000,"open":2020.4,"high":2023.4,"low":2018.4,"close":2019,"volume":0.1665000021457672},{"timestamp":1742342520000,"open":2019,"high":2022.8,"low":2018.5,"close":2019,"volume":0.18870000541210175},{"timestamp":1742342580000,"open":2019,"high":2025.9,"low":2018.9,"close":2024.4,"volume":0.21089999377727509},{"timestamp":1742342640000,"open":2024.4,"high":2025.9,"low":2024.3,"close":2024.4,"volume":0.21089999377727509},{"timestamp":1742342700000,"open":2024.4,"high":2024.4,"low":2020.5,"close":2020.5,"volume":0.15539999306201935},{"timestamp":1742342760000,"open":2020.5,"high":2024.4,"low":2020.4,"close":2020.5,"volume":0.1665000021457672},{"timestamp":1742342820000,"open":2020.5,"high":2023.8,"low":2020.5,"close":2021.5,"volume":0.2775000035762787},{"timestamp":1742342880000,"open":2021.5,"high":2026.9,"low":2021.5,"close":2026.4,"volume":0.3440999984741211},{"timestamp":1742342940000,"open":2026.4,"high":2028.3,"low":2026.4,"close":2026.4,"volume":0.21089999377727509},{"timestamp":1742343000000,"open":2026.9,"high":2028,"low":2024,"close":2024,"volume":0.24420000612735748},{"timestamp":1742343060000,"open":2024,"high":2027.4,"low":2022.5,"close":2024.5,"volume":0.46619999408721924},{"timestamp":1742343120000,"open":2024.5,"high":2028.6,"low":2024.5,"close":2028.6,"volume":0.4772999882698059},{"timestamp":1742343180000,"open":2028.3,"high":2028.5,"low":2024.4,"close":2024.5,"volume":0.5217000246047974},{"timestamp":1742343240000,"open":2027.9,"high":2027.9,"low":2024.4,"close":2025,"volume":0.39959999918937683},{"timestamp":1742343300000,"open":2025,"high":2028.9,"low":2023.9,"close":2028.8,"volume":0.5550000071525574},{"timestamp":1742343360000,"open":2027.8,"high":2031.8,"low":2027.7,"close":2031,"volume":0.6327000260353088},{"timestamp":1742343420000,"open":2029.5,"high":2031.3,"low":2027,"close":2027,"volume":0.23309999704360962},{"timestamp":1742343480000,"open":2030.2,"high":2031.4,"low":2028,"close":2031.4,"volume":0.28859999775886536},{"timestamp":1742343540000,"open":2031.5,"high":2031.6,"low":2028.4,"close":2029.8,"volume":0.4440000057220459},{"timestamp":1742343600000,"open":2028.5,"high":2030.8,"low":2028.4,"close":2028.5,"volume":0.4606499969959259},{"timestamp":1742343660000,"open":2028.5,"high":2031.8,"low":2027,"close":2031.7,"volume":0.3829500079154968},{"timestamp":1742343720000,"open":2032.4,"high":2033.6,"low":2029.5,"close":2033.6,"volume":0.4440000057220459},{"timestamp":1742343780000,"open":2031.8,"high":2034.4,"low":2031.8,"close":2034.4,"volume":0.3774000108242035},{"timestamp":1742343840000,"open":2034.5,"high":2034.5,"low":2031.8,"close":2031.9,"volume":0.299699991941452},{"timestamp":1742343900000,"open":2031.9,"high":2033.4,"low":2029,"close":2029.5,"volume":0.46619999408721924},{"timestamp":1742343960000,"open":2029.5,"high":2033.1,"low":2028.9,"close":2032.3,"volume":0.6271499991416931},{"timestamp":1742344020000,"open":2032.4,"high":2033.4,"low":2029.4,"close":2029.5,"volume":0.35519999265670776},{"timestamp":1742344080000,"open":2029.5,"high":2032.9,"low":2029.4,"close":2030,"volume":0.5882999897003174},{"timestamp":1742344140000,"open":2032.8,"high":2034.8,"low":2029.9,"close":2034.8,"volume":0.299699991941452},{"timestamp":1742344200000,"open":2035.4,"high":2035.4,"low":2029.4,"close":2030.4,"volume":0.43290001153945923},{"timestamp":1742344260000,"open":2032.7,"high":2032.9,"low":2029.4,"close":2029.5,"volume":0.4772999882698059},{"timestamp":1742344320000,"open":2032.6,"high":2032.6,"low":2029.4,"close":2032.3,"volume":0.42179998755455017},{"timestamp":1742344380000,"open":2032.5,"high":2032.6,"low":2029.4,"close":2032.5,"volume":0.25529998540878296},{"timestamp":1742344440000,"open":2032.5,"high":2032.9,"low":2031,"close":2032.6,"volume":0.4106999933719635},{"timestamp":1742344500000,"open":2032.4,"high":2032.7,"low":2031,"close":2032.3,"volume":0.7437000274658203},{"timestamp":1742344560000,"open":2032.8,"high":2032.8,"low":2028.5,"close":2032.5,"volume":0.38850000500679016},{"timestamp":1742344620000,"open":2032.8,"high":2034,"low":2029,"close":2034,"volume":0.24420000612735748},{"timestamp":1742344680000,"open":2033.9,"high":2034.1,"low":2028.9,"close":2030,"volume":0.7714499831199646},{"timestamp":1742344740000,"open":2032.8,"high":2032.8,"low":2028.4,"close":2031.3,"volume":0.566100001335144},{"timestamp":1742344800000,"open":2031.1,"high":2031.4,"low":2029,"close":2029,"volume":0.5882999897003174},{"timestamp":1742344860000,"open":2030.9,"high":2031.3,"low":2028.9,"close":2030.9,"volume":0.566100001335144},{"timestamp":1742344920000,"open":2029,"high":2032.1,"low":2028.9,"close":2031.8,"volume":0.6104999780654907},{"timestamp":1742344980000,"open":2031.8,"high":2032.5,"low":2028.9,"close":2029,"volume":0.42179998755455017},{"timestamp":1742345040000,"open":2031.4,"high":2032.6,"low":2029,"close":2029,"volume":0.5439000129699707},{"timestamp":1742345100000,"open":2029,"high":2032.5,"low":2028.9,"close":2032.3,"volume":0.5105999708175659},{"timestamp":1742345160000,"open":2029.5,"high":2032,"low":2029.4,"close":2032,"volume":0.48840001225471497},{"timestamp":1742345220000,"open":2029.5,"high":2032.2,"low":2029.4,"close":2032,"volume":0.5105999708175659},{"timestamp":1742345280000,"open":2031.8,"high":2031.8,"low":2029.4,"close":2031.5,"volume":0.43290001153945923},{"timestamp":1742345340000,"open":2031.4,"high":2031.5,"low":2028,"close":2031.3,"volume":0.532800018787384},{"timestamp":1742345400000,"open":2031.8,"high":2036,"low":2031.8,"close":2032.5,"volume":0.6327000260353088},{"timestamp":1742345460000,"open":2034.8,"high":2036.5,"low":2034.8,"close":2036.5,"volume":0.14429999887943268},{"timestamp":1742345520000,"open":2036.4,"high":2037.1,"low":2036.3,"close":2036.4,"volume":0.4106999933719635},{"timestamp":1742345580000,"open":2034,"high":2036.6,"low":2033,"close":2033,"volume":0.38850000500679016},{"timestamp":1742345640000,"open":2033,"high":2036.1,"low":2032.9,"close":2036,"volume":0.36629998683929443},{"timestamp":1742345700000,"open":2036.3,"high":2038.1,"low":2035.9,"close":2037.9,"volume":0.6160500049591064},{"timestamp":1742345760000,"open":2038.1,"high":2039.5,"low":2035.9,"close":2038.8,"volume":0.8102999925613403},{"timestamp":1742345820000,"open":2038.8,"high":2041.4,"low":2034.9,"close":2041.4,"volume":0.43290001153945923},{"timestamp":1742345880000,"open":2042.4,"high":2042.4,"low":2038.4,"close":2038.5,"volume":0.19979999959468842},{"timestamp":1742345940000,"open":2041.3,"high":2041.9,"low":2038.5,"close":2038.5,"volume":0.18870000541210175},{"timestamp":1742346000000,"open":2038.5,"high":2042.5,"low":2038.4,"close":2042,"volume":0.5771999955177307},{"timestamp":1742346060000,"open":2041.9,"high":2043,"low":2038,"close":2039.5,"volume":0.4772999882698059},{"timestamp":1742346120000,"open":2039.5,"high":2044.3,"low":2039,"close":2041,"volume":0.505050003528595},{"timestamp":1742346180000,"open":2040.9,"high":2044,"low":2039.9,"close":2042.9,"volume":0.7325999736785889},{"timestamp":1742346240000,"open":2042.8,"high":2043,"low":2039.4,"close":2043,"volume":0.4772999882698059},{"timestamp":1742346300000,"open":2042.9,"high":2044.1,"low":2039.5,"close":2041.5,"volume":0.49950000643730164},{"timestamp":1742346360000,"open":2044.3,"high":2044.5,"low":2041.4,"close":2043.5,"volume":0.3107999861240387},{"timestamp":1742346420000,"open":2043.5,"high":2043.6,"low":2041.4,"close":2042.4,"volume":0.6881999969482422},{"timestamp":1742346480000,"open":2041.5,"high":2042.1,"low":2037.5,"close":2040.4,"volume":0.42179998755455017},{"timestamp":1742346540000,"open":2037.5,"high":2040,"low":2036,"close":2039.5,"volume":0.5439000129699707},{"timestamp":1742346600000,"open":2039.8,"high":2040,"low":2036.5,"close":2039.9,"volume":0.35519999265670776},{"timestamp":1742346660000,"open":2039.9,"high":2040.9,"low":2038,"close":2038,"volume":0.3774000108242035},{"timestamp":1742346720000,"open":2038,"high":2040.5,"low":2038,"close":2040,"volume":0.48840001225471497},{"timestamp":1742346780000,"open":2040.4,"high":2041.5,"low":2040.4,"close":2040.8,"volume":0.23309999704360962},{"timestamp":1742346840000,"open":2040.8,"high":2041.9,"low":2040.5,"close":2041.9,"volume":0.24420000612735748},{"timestamp":1742346900000,"open":2042.5,"high":2044.9,"low":2041.4,"close":2044.4,"volume":0.5217000246047974},{"timestamp":1742346960000,"open":2043.9,"high":2045,"low":2041.5,"close":2043.9,"volume":0.4440000057220459},{"timestamp":1742347020000,"open":2043.9,"high":2043.9,"low":2041.4,"close":2041.9,"volume":0.38850000500679016},{"timestamp":1742347080000,"open":2041.9,"high":2041.9,"low":2038,"close":2040.4,"volume":0.35519999265670776},{"timestamp":1742347140000,"open":2040.4,"high":2041,"low":2038.7,"close":2039.4,"volume":0.5494499802589417},{"timestamp":1742347200000,"open":2038.8,"high":2040.5,"low":2038.8,"close":2040.5,"volume":0.2775000035762787},{"timestamp":1742347260000,"open":2040.4,"high":2041.5,"low":2038.7,"close":2041,"volume":0.49950000643730164},{"timestamp":1742347320000,"open":2041,"high":2041.4,"low":2038.4,"close":2041,"volume":0.42179998755455017},{"timestamp":1742347380000,"open":2040.9,"high":2042.4,"low":2037.4,"close":2042.4,"volume":0.532800018787384},{"timestamp":1742347440000,"open":2037.5,"high":2041.8,"low":2037.5,"close":2039,"volume":0.32190001010894775},{"timestamp":1742347500000,"open":2039,"high":2041.3,"low":2039,"close":2040.5,"volume":0.25529998540878296},{"timestamp":1742347560000,"open":2040.8,"high":2041,"low":2038,"close":2040.9,"volume":0.17759999632835388},{"timestamp":1742347620000,"open":2040.8,"high":2040.9,"low":2038,"close":2040.4,"volume":0.43290001153945923},{"timestamp":1742347680000,"open":2040.4,"high":2042.1,"low":2038.9,"close":2039,"volume":0.532800018787384},{"timestamp":1742347740000,"open":2038.9,"high":2043.1,"low":2038.9,"close":2040,"volume":0.44955000281333923},{"timestamp":1742347800000,"open":2040,"high":2041.8,"low":2039.5,"close":2039.5,"volume":0.45509999990463257},{"timestamp":1742347860000,"open":2039,"high":2041.5,"low":2037.9,"close":2038,"volume":0.45509999990463257},{"timestamp":1742347920000,"open":2038,"high":2040.5,"low":2037.4,"close":2037.5,"volume":0.266400009393692},{"timestamp":1742347980000,"open":2037.5,"high":2040.8,"low":2037,"close":2040.5,"volume":0.4772999882698059},{"timestamp":1742348040000,"open":2040.5,"high":2041.7,"low":2040.4,"close":2041.5,"volume":0.3774000108242035},{"timestamp":1742348100000,"open":2041.8,"high":2042.4,"low":2041.5,"close":2041.9,"volume":0.24420000612735748},{"timestamp":1742348160000,"open":2041.9,"high":2042.4,"low":2040.9,"close":2041,"volume":0.43290001153945923},{"timestamp":1742348220000,"open":2041,"high":2041.7,"low":2037.4,"close":2039.9,"volume":0.46619999408721924},{"timestamp":1742348280000,"open":2040.3,"high":2041.9,"low":2040.3,"close":2041.9,"volume":0.28859999775886536},{"timestamp":1742348340000,"open":2041.9,"high":2042,"low":2040.5,"close":2040.6,"volume":0.36629998683929443},{"timestamp":1742348400000,"open":2040.6,"high":2040.9,"low":2037.5,"close":2040.3,"volume":0.4106999933719635},{"timestamp":1742348460000,"open":2040.4,"high":2040.6,"low":2037.5,"close":2040.4,"volume":0.43290001153945923},{"timestamp":1742348520000,"open":2040.6,"high":2041.4,"low":2040.3,"close":2040.9,"volume":0.3107999861240387},{"timestamp":1742348580000,"open":2041.4,"high":2041.4,"low":2040.3,"close":2040.3,"volume":0.3107999861240387},{"timestamp":1742348640000,"open":2040.4,"high":2041.4,"low":2039.9,"close":2041,"volume":0.39959999918937683},{"timestamp":1742348700000,"open":2041,"high":2041,"low":2037.5,"close":2040.4,"volume":0.45509999990463257},{"timestamp":1742348760000,"open":2037.5,"high":2040.5,"low":2037.4,"close":2040.4,"volume":0.40514999628067017},{"timestamp":1742348820000,"open":2040,"high":2040.6,"low":2037.5,"close":2040.4,"volume":0.43290001153945923},{"timestamp":1742348880000,"open":2040.4,"high":2041.6,"low":2040.4,"close":2041.6,"volume":0.35519999265670776},{"timestamp":1742348940000,"open":2041.9,"high":2041.9,"low":2038.4,"close":2040.5,"volume":0.48284998536109924},{"timestamp":1742349000000,"open":2040.5,"high":2041.6,"low":2038,"close":2041.3,"volume":0.5217000246047974},{"timestamp":1742349060000,"open":2040.9,"high":2041.6,"low":2038.4,"close":2041.2,"volume":0.4606499969959259},{"timestamp":1742349120000,"open":2041.4,"high":2041.9,"low":2041.2,"close":2041.4,"volume":0.299699991941452},{"timestamp":1742349180000,"open":2041.4,"high":2041.6,"low":2039,"close":2041.4,"volume":0.36629998683929443},{"timestamp":1742349240000,"open":2041,"high":2041.7,"low":2038.4,"close":2041.4,"volume":0.6104999780654907},{"timestamp":1742349300000,"open":2041.5,"high":2041.5,"low":2038.4,"close":2038.4,"volume":0.266400009393692},{"timestamp":1742349360000,"open":2041.3,"high":2041.3,"low":2037,"close":2040,"volume":0.4106999933719635},{"timestamp":1742349420000,"open":2040,"high":2041,"low":2037,"close":2040.4,"volume":0.4106999933719635},{"timestamp":1742349480000,"open":2040.9,"high":2041,"low":2037,"close":2037.5,"volume":0.38850000500679016},{"timestamp":1742349540000,"open":2037.5,"high":2040.5,"low":2037,"close":2037.5,"volume":0.35519999265670776},{"timestamp":1742349600000,"open":2037.5,"high":2040.1,"low":2036.5,"close":2036.5,"volume":0.4772999882698059},{"timestamp":1742349660000,"open":2036.5,"high":2039,"low":2036,"close":2038,"volume":0.39959999918937683},{"timestamp":1742349720000,"open":2038.1,"high":2038.6,"low":2035.4,"close":2035.4,"volume":0.3330000042915344},{"timestamp":1742349780000,"open":2038.4,"high":2039.1,"low":2035.5,"close":2039,"volume":0.15539999306201935},{"timestamp":1742349840000,"open":2038.9,"high":2039.2,"low":2036,"close":2038.9,"volume":0.5217000246047974},{"timestamp":1742349900000,"open":2039.2,"high":2039.6,"low":2038.9,"close":2039.4,"volume":0.3440999984741211},{"timestamp":1742349960000,"open":2039.5,"high":2040,"low":2039.4,"close":2039.9,"volume":0.43290001153945923},{"timestamp":1742350020000,"open":2040,"high":2040.1,"low":2037,"close":2040.1,"volume":0.45509999990463257},{"timestamp":1742350080000,"open":2040.1,"high":2040.1,"low":2034.9,"close":2035,"volume":0.35519999265670776},{"timestamp":1742350140000,"open":2034.9,"high":2038.4,"low":2034.9,"close":2038.4,"volume":0.36629998683929443},{"timestamp":1742350200000,"open":2037.7,"high":2038.1,"low":2034.9,"close":2037.9,"volume":0.17759999632835388},{"timestamp":1742350260000,"open":2038.4,"high":2038.4,"low":2035.5,"close":2037.6,"volume":0.17759999632835388},{"timestamp":1742350320000,"open":2037.6,"high":2038.6,"low":2037.5,"close":2038.3,"volume":0.3940500020980835},{"timestamp":1742350380000,"open":2038.4,"high":2038.4,"low":2036.9,"close":2036.9,"volume":0.4772999882698059},{"timestamp":1742350440000,"open":2034,"high":2036.9,"low":2033.9,"close":2036.4,"volume":0.32190001010894775},{"timestamp":1742350500000,"open":2034,"high":2036.6,"low":2033.9,"close":2034,"volume":0.133200004696846},{"timestamp":1742350560000,"open":2034,"high":2036.5,"low":2034,"close":2035.9,"volume":0.42179998755455017},{"timestamp":1742350620000,"open":2036,"high":2036.5,"low":2035.9,"close":2036.4,"volume":0.2775000035762787},{"timestamp":1742350680000,"open":2036.4,"high":2037,"low":2034,"close":2034.9,"volume":0.22200000286102295},{"timestamp":1742350740000,"open":2034.9,"high":2036.5,"low":2034.9,"close":2034.9,"volume":0.39959999918937683},{"timestamp":1742350800000,"open":2034.9,"high":2037.1,"low":2034.9,"close":2037.1,"volume":0.36629998683929443},{"timestamp":1742350860000,"open":2037,"high":2037.1,"low":2034.8,"close":2037,"volume":0.24420000612735748},{"timestamp":1742350920000,"open":2037,"high":2037.3,"low":2034.9,"close":2037.1,"volume":0.32190001010894775},{"timestamp":1742350980000,"open":2037.3,"high":2037.3,"low":2034.8,"close":2036.9,"volume":0.36629998683929443},{"timestamp":1742351040000,"open":2036.9,"high":2037.1,"low":2034.8,"close":2037,"volume":0.32190001010894775},{"timestamp":1742351100000,"open":2036.9,"high":2038.1,"low":2035.8,"close":2037.9,"volume":0.6215999722480774},{"timestamp":1742351160000,"open":2037.9,"high":2038.5,"low":2035.9,"close":2035.9,"volume":0.3440999984741211},{"timestamp":1742351220000,"open":2035.9,"high":2038.5,"low":2035.8,"close":2038,"volume":0.3774000108242035},{"timestamp":1742351280000,"open":2038,"high":2039,"low":2035.9,"close":2036.5,"volume":0.36629998683929443},{"timestamp":1742351340000,"open":2038.9,"high":2039.1,"low":2036.5,"close":2038.9,"volume":0.35519999265670776},{"timestamp":1742355000000,"open":2034.4,"high":2034.4,"low":2030.5,"close":2031,"volume":0.08879999816417694},{"timestamp":1742355060000,"open":2028.9,"high":2032,"low":2026.4,"close":2032,"volume":0.2775000035762787},{"timestamp":1742355120000,"open":2033.4,"high":2034.5,"low":2033.4,"close":2034.5,"volume":0.04439999908208847},{"timestamp":1742355180000,"open":2034.5,"high":2035.1,"low":2034.3,"close":2035.1,"volume":0.17759999632835388},{"timestamp":1742355240000,"open":2032,"high":2035.2,"low":2032,"close":2034.9,"volume":0.15539999306201935},{"timestamp":1742355300000,"open":2034.9,"high":2034.9,"low":2034.3,"close":2034.3,"volume":0.12210000306367874},{"timestamp":1742355360000,"open":2034.8,"high":2034.8,"low":2031.5,"close":2033.9,"volume":0.11100000143051147},{"timestamp":1742355420000,"open":2034.4,"high":2034.4,"low":2031.5,"close":2031.5,"volume":0.133200004696846},{"timestamp":1742355480000,"open":2033.9,"high":2035.2,"low":2031.5,"close":2034.9,"volume":0.19979999959468842},{"timestamp":1742355540000,"open":2034.9,"high":2034.9,"low":2031.5,"close":2031.5,"volume":0.14429999887943268},{"timestamp":1742355600000,"open":2033.9,"high":2034.9,"low":2031,"close":2034.9,"volume":0.17759999632835388},{"timestamp":1742355660000,"open":2035,"high":2036,"low":2032,"close":2035.4,"volume":0.22200000286102295},{"timestamp":1742355720000,"open":2035.5,"high":2035.9,"low":2035.4,"close":2035.9,"volume":0.266400009393692},{"timestamp":1742355780000,"open":2035.9,"high":2037,"low":2035.3,"close":2035.9,"volume":0.17759999632835388},{"timestamp":1742355840000,"open":2035.4,"high":2035.9,"low":2032.5,"close":2034.9,"volume":0.1665000021457672},{"timestamp":1742355900000,"open":2032,"high":2034.9,"low":2031.4,"close":2034.4,"volume":0.266400009393692},{"timestamp":1742355960000,"open":2034.4,"high":2035.3,"low":2032,"close":2034.9,"volume":0.22200000286102295},{"timestamp":1742356020000,"open":2034.8,"high":2035.1,"low":2031.5,"close":2032.5,"volume":0.28859999775886536},{"timestamp":1742356080000,"open":2034.9,"high":2034.9,"low":2032.4,"close":2034.5,"volume":0.21089999377727509},{"timestamp":1742356140000,"open":2034.9,"high":2034.9,"low":2031.5,"close":2034.4,"volume":0.266400009393692},{"timestamp":1742356200000,"open":2034.4,"high":2035.5,"low":2034.4,"close":2035.5,"volume":0.12210000306367874},{"timestamp":1742356260000,"open":2035.4,"high":2036,"low":2035.3,"close":2036,"volume":0.4440000057220459},{"timestamp":1742356320000,"open":2035.9,"high":2036.1,"low":2032.9,"close":2035.8,"volume":0.32190001010894775},{"timestamp":1742356380000,"open":2035.9,"high":2037.1,"low":2033,"close":2036.9,"volume":0.5105999708175659},{"timestamp":1742356440000,"open":2036.9,"high":2036.9,"low":2033.5,"close":2036.5,"volume":0.28859999775886536},{"timestamp":1742356500000,"open":2036.5,"high":2036.5,"low":2033,"close":2036.3,"volume":0.5105999708175659},{"timestamp":1742356560000,"open":2036.4,"high":2036.4,"low":2032.5,"close":2035.9,"volume":0.48840001225471497},{"timestamp":1742356620000,"open":2036,"high":2036.9,"low":2035.9,"close":2036.8,"volume":0.3774000108242035},{"timestamp":1742356680000,"open":2036.5,"high":2038,"low":2036.5,"close":2037.9,"volume":0.43290001153945923},{"timestamp":1742356740000,"open":2038.3,"high":2038.3,"low":2037,"close":2037.1,"volume":0.266400009393692},{"timestamp":1742356800000,"open":2037.1,"high":2037.1,"low":2033.9,"close":2036.8,"volume":0.3330000042915344},{"timestamp":1742356860000,"open":2036.4,"high":2037.4,"low":2036.4,"close":2037,"volume":0.28859999775886536},{"timestamp":1742356920000,"open":2037,"high":2037.5,"low":2035,"close":2037.2,"volume":0.2775000035762787},{"timestamp":1742356980000,"open":2037.4,"high":2037.8,"low":2034.5,"close":2037.5,"volume":0.299699991941452},{"timestamp":1742357040000,"open":2037.5,"high":2037.5,"low":2032,"close":2032,"volume":0.4772999882698059},{"timestamp":1742357100000,"open":2032,"high":2033.9,"low":2031,"close":2031,"volume":0.45509999990463257},{"timestamp":1742357160000,"open":2030.9,"high":2033.5,"low":2030.9,"close":2033.5,"volume":0.28859999775886536},{"timestamp":1742357220000,"open":2033.6,"high":2033.6,"low":2032.8,"close":2032.9,"volume":0.1665000021457672},{"timestamp":1742357280000,"open":2032.9,"high":2033.6,"low":2032.8,"close":2033.5,"volume":0.5550000071525574},{"timestamp":1742357340000,"open":2033.5,"high":2033.5,"low":2030,"close":2031.5,"volume":0.3440999984741211},{"timestamp":1742357400000,"open":2031.5,"high":2033.2,"low":2031.4,"close":2033,"volume":0.3440999984741211},{"timestamp":1742357460000,"open":2033,"high":2033.2,"low":2031.4,"close":2031.4,"volume":0.28859999775886536},{"timestamp":1742357520000,"open":2031.5,"high":2034,"low":2031.5,"close":2033.9,"volume":0.3440999984741211},{"timestamp":1742357580000,"open":2034.1,"high":2034.1,"low":2031.8,"close":2033.4,"volume":0.43290001153945923},{"timestamp":1742357640000,"open":2033.5,"high":2033.5,"low":2031.8,"close":2031.8,"volume":0.32190001010894775},{"timestamp":1742357700000,"open":2032.3,"high":2032.8,"low":2029.4,"close":2031,"volume":0.6104999780654907},{"timestamp":1742357760000,"open":2031,"high":2032.4,"low":2029.4,"close":2029.4,"volume":0.5550000071525574},{"timestamp":1742357820000,"open":2029.5,"high":2033.1,"low":2029.5,"close":2031.9,"volume":0.10544999688863754},{"timestamp":1742357880000,"open":2032.9,"high":2032.9,"low":2031.8,"close":2032.7,"volume":0.23309999704360962},{"timestamp":1742357940000,"open":2032.9,"high":2032.9,"low":2029.4,"close":2032,"volume":0.266400009393692},{"timestamp":1742358000000,"open":2031.9,"high":2032.6,"low":2031.8,"close":2032.6,"volume":0.299699991941452},{"timestamp":1742358060000,"open":2032.7,"high":2033.1,"low":2031.9,"close":2033,"volume":0.38850000500679016},{"timestamp":1742358120000,"open":2032.9,"high":2033.1,"low":2031.9,"close":2032.6,"volume":0.32190001010894775},{"timestamp":1742358180000,"open":2032.5,"high":2033.4,"low":2030,"close":2030,"volume":0.4717499911785126},{"timestamp":1742358240000,"open":2032.8,"high":2034.3,"low":2030,"close":2034.1,"volume":0.38850000500679016},{"timestamp":1742358300000,"open":2033.9,"high":2034,"low":2030,"close":2033.9,"volume":0.23864999413490295},{"timestamp":1742358360000,"open":2033.9,"high":2034,"low":2031,"close":2033.8,"volume":0.25529998540878296},{"timestamp":1742358420000,"open":2033.7,"high":2033.8,"low":2033.3,"close":2033.3,"volume":0.5217000246047974},{"timestamp":1742358480000,"open":2033.3,"high":2033.6,"low":2030.4,"close":2033.1,"volume":0.23309999704360962},{"timestamp":1742358540000,"open":2033,"high":2033.2,"low":2030.4,"close":2030.5,"volume":0.4106999933719635},{"timestamp":1742358600000,"open":2030.5,"high":2033.2,"low":2030,"close":2033,"volume":0.43290001153945923},{"timestamp":1742358660000,"open":2032.9,"high":2034,"low":2030.5,"close":2030.5,"volume":0.41624999046325684},{"timestamp":1742358720000,"open":2030,"high":2032.9,"low":2029.9,"close":2032.5,"volume":0.3440999984741211},{"timestamp":1742358780000,"open":2032.6,"high":2032.7,"low":2029.5,"close":2029.5,"volume":0.4440000057220459},{"timestamp":1742358840000,"open":2032.5,"high":2032.9,"low":2029.5,"close":2029.5,"volume":0.19979999959468842},{"timestamp":1742358900000,"open":2029.5,"high":2033,"low":2029.4,"close":2032.5,"volume":0.266400009393692},{"timestamp":1742358960000,"open":2032.9,"high":2032.9,"low":2032.3,"close":2032.4,"volume":0.266400009393692},{"timestamp":1742359020000,"open":2032.4,"high":2033.5,"low":2032.4,"close":2033,"volume":0.299699991941452},{"timestamp":1742359080000,"open":2032.9,"high":2032.9,"low":2029.9,"close":2032.7,"volume":0.24420000612735748},{"timestamp":1742359140000,"open":2032.8,"high":2032.9,"low":2032.4,"close":2032.4,"volume":0.2775000035762787},{"timestamp":1742359200000,"open":2032.4,"high":2033.6,"low":2032.3,"close":2033.2,"volume":0.5827500224113464},{"timestamp":1742359260000,"open":2033.4,"high":2033.5,"low":2030,"close":2032.8,"volume":0.38850000500679016},{"timestamp":1742359320000,"open":2030,"high":2033,"low":2029.9,"close":2032.9,"volume":0.3440999984741211},{"timestamp":1742359380000,"open":2032.8,"high":2033.1,"low":2030,"close":2032.7,"volume":0.3440999984741211},{"timestamp":1742359440000,"open":2032.8,"high":2033.3,"low":2030,"close":2030,"volume":0.24420000612735748},{"timestamp":1742359500000,"open":2030,"high":2032.9,"low":2029.9,"close":2030.9,"volume":0.24420000612735748},{"timestamp":1742359560000,"open":2030.9,"high":2032.8,"low":2030.8,"close":2030.9,"volume":0.266400009393692},{"timestamp":1742359620000,"open":2030.9,"high":2033,"low":2030.8,"close":2032.4,"volume":0.3330000042915344},{"timestamp":1742359680000,"open":2030.9,"high":2032.4,"low":2029,"close":2032.3,"volume":0.45509999990463257},{"timestamp":1742359740000,"open":2032.3,"high":2032.4,"low":2028.9,"close":2030.7,"volume":0.4106999933719635},{"timestamp":1742359800000,"open":2030.7,"high":2032.5,"low":2030.6,"close":2032.5,"volume":0.21089999377727509},{"timestamp":1742359860000,"open":2030.7,"high":2032.4,"low":2030.6,"close":2032.3,"volume":0.32190001010894775},{"timestamp":1742359920000,"open":2032.3,"high":2032.3,"low":2030.6,"close":2030.7,"volume":0.18870000541210175},{"timestamp":1742359980000,"open":2030.7,"high":2032.1,"low":2030.6,"close":2032,"volume":0.3107999861240387},{"timestamp":1742360040000,"open":2030.7,"high":2032.1,"low":2030.6,"close":2030.7,"volume":0.1665000021457672},{"timestamp":1742360100000,"open":2030.7,"high":2031.9,"low":2028,"close":2031.5,"volume":0.532800018787384},{"timestamp":1742360160000,"open":2031.5,"high":2031.8,"low":2028.4,"close":2031.3,"volume":0.3440999984741211},{"timestamp":1742360220000,"open":2031.3,"high":2031.4,"low":2029.6,"close":2030.8,"volume":0.36629998683929443},{"timestamp":1742360280000,"open":2030.8,"high":2031.8,"low":2030.8,"close":2031.6,"volume":0.32190001010894775},{"timestamp":1742360340000,"open":2031.6,"high":2031.6,"low":2028.4,"close":2028.5,"volume":0.32190001010894775},{"timestamp":1742360400000,"open":2031.4,"high":2032,"low":2028.5,"close":2028.5,"volume":0.299699991941452},{"timestamp":1742360460000,"open":2028.5,"high":2031.5,"low":2028.4,"close":2028.4,"volume":0.39959999918937683},{"timestamp":1742360520000,"open":2028.5,"high":2031.4,"low":2028.5,"close":2031,"volume":0.3107999861240387},{"timestamp":1742360580000,"open":2031,"high":2031.6,"low":2030.9,"close":2031,"volume":0.33855000138282776},{"timestamp":1742360640000,"open":2031.4,"high":2031.5,"low":2030.9,"close":2031,"volume":0.39959999918937683},{"timestamp":1742360700000,"open":2030.8,"high":2031.5,"low":2030.8,"close":2030.9,"volume":0.4772999882698059},{"timestamp":1742360760000,"open":2030.8,"high":2031.1,"low":2028,"close":2031,"volume":0.299699991941452},{"timestamp":1742360820000,"open":2030.9,"high":2031.7,"low":2027.9,"close":2031.5,"volume":0.32190001010894775},{"timestamp":1742360880000,"open":2031.6,"high":2031.9,"low":2028.5,"close":2031.4,"volume":0.4106999933719635},{"timestamp":1742360940000,"open":2031.3,"high":2031.6,"low":2028.5,"close":2031,"volume":0.32190001010894775},{"timestamp":1742361000000,"open":2028.5,"high":2031.1,"low":2028.5,"close":2030.8,"volume":0.21089999377727509},{"timestamp":1742361060000,"open":2028,"high":2031.4,"low":2028,"close":2031,"volume":0.5272499918937683},{"timestamp":1742361120000,"open":2031.1,"high":2031.1,"low":2028,"close":2028,"volume":0.5105999708175659},{"timestamp":1742361180000,"open":2028,"high":2031.1,"low":2027.9,"close":2030.9,"volume":0.49950000643730164},{"timestamp":1742361240000,"open":2031.4,"high":2031.6,"low":2028.4,"close":2028.5,"volume":0.3330000042915344},{"timestamp":1742361300000,"open":2031.4,"high":2031.6,"low":2028.5,"close":2028.5,"volume":0.3107999861240387},{"timestamp":1742361360000,"open":2031.4,"high":2031.6,"low":2028.5,"close":2031.5,"volume":0.42179998755455017},{"timestamp":1742361420000,"open":2031.5,"high":2033.5,"low":2031.3,"close":2033.5,"volume":0.5550000071525574},{"timestamp":1742361480000,"open":2033.5,"high":2033.8,"low":2030.4,"close":2030.5,"volume":0.18870000541210175},{"timestamp":1742361540000,"open":2030.5,"high":2032.3,"low":2030.5,"close":2030.8,"volume":0.35519999265670776},{"timestamp":1742361600000,"open":2030.8,"high":2032.9,"low":2030.7,"close":2032.4,"volume":0.33855000138282776},{"timestamp":1742361660000,"open":2032.4,"high":2032.4,"low":2029.4,"close":2032.4,"volume":0.18870000541210175},{"timestamp":1742361720000,"open":2032.4,"high":2033,"low":2032.3,"close":2033,"volume":0.3330000042915344},{"timestamp":1742361780000,"open":2033,"high":2033.3,"low":2030.4,"close":2032.2,"volume":0.25529998540878296},{"timestamp":1742361840000,"open":2032.3,"high":2032.9,"low":2029.5,"close":2032.4,"volume":0.5105999708175659},{"timestamp":1742361900000,"open":2032.4,"high":2032.5,"low":2029.4,"close":2032.2,"volume":0.49950000643730164},{"timestamp":1742361960000,"open":2032.4,"high":2032.9,"low":2029.5,"close":2032.6,"volume":0.48840001225471497},{"timestamp":1742362020000,"open":2032.6,"high":2033,"low":2032.3,"close":2032.5,"volume":0.5217000246047974},{"timestamp":1742362080000,"open":2032.5,"high":2033.2,"low":2030,"close":2030.4,"volume":0.42179998755455017},{"timestamp":1742362140000,"open":2033.3,"high":2033.7,"low":2030.5,"close":2033.3,"volume":0.5217000246047974},{"timestamp":1742362200000,"open":2033.3,"high":2034,"low":2030.5,"close":2033.4,"volume":0.5494499802589417},{"timestamp":1742362260000,"open":2033.4,"high":2033.8,"low":2030.5,"close":2033.5,"volume":0.45509999990463257},{"timestamp":1742362320000,"open":2030.5,"high":2033.7,"low":2030.5,"close":2033.6,"volume":0.5105999708175659},{"timestamp":1742362380000,"open":2033.5,"high":2033.6,"low":2030.4,"close":2033.6,"volume":0.46619999408721924},{"timestamp":1742362440000,"open":2033.6,"high":2033.7,"low":2033.3,"close":2033.5,"volume":0.35519999265670776},{"timestamp":1742362500000,"open":2033.3,"high":2033.5,"low":2030,"close":2031.1,"volume":0.4772999882698059},{"timestamp":1742362560000,"open":2031.1,"high":2032.3,"low":2031.1,"close":2031.1,"volume":0.266400009393692},{"timestamp":1742362620000,"open":2032.3,"high":2032.8,"low":2029.5,"close":2032.3,"volume":0.4772999882698059},{"timestamp":1742362680000,"open":2032.3,"high":2032.3,"low":2028.9,"close":2029,"volume":0.36629998683929443},{"timestamp":1742362740000,"open":2029,"high":2032.6,"low":2029,"close":2032.6,"volume":0.28859999775886536},{"timestamp":1742362800000,"open":2032.5,"high":2032.6,"low":2029.4,"close":2032,"volume":0.46619999408721924},{"timestamp":1742362860000,"open":2032.3,"high":2032.5,"low":2029.5,"close":2029.5,"volume":0.5217000246047974},{"timestamp":1742362920000,"open":2029.5,"high":2032.5,"low":2029.4,"close":2032.2,"volume":0.45509999990463257},{"timestamp":1742362980000,"open":2032.3,"high":2032.5,"low":2029.4,"close":2029.5,"volume":0.3774000108242035},{"timestamp":1742363040000,"open":2032.3,"high":2033.7,"low":2029.5,"close":2033.1,"volume":0.43290001153945923},{"timestamp":1742363100000,"open":2033.2,"high":2033.4,"low":2030.5,"close":2030.5,"volume":0.43290001153945923},{"timestamp":1742363160000,"open":2030.5,"high":2032.7,"low":2030.5,"close":2032.5,"volume":0.21089999377727509},{"timestamp":1742363220000,"open":2032.6,"high":2032.6,"low":2030.4,"close":2030.5,"volume":0.35519999265670776},{"timestamp":1742363280000,"open":2030.5,"high":2032.1,"low":2030.4,"close":2031.9,"volume":0.42179998755455017},{"timestamp":1742363340000,"open":2032,"high":2032.2,"low":2030.4,"close":2031.9,"volume":0.28859999775886536},{"timestamp":1742363400000,"open":2031.9,"high":2032.3,"low":2031.9,"close":2031.9,"volume":0.11100000143051147},{"timestamp":1742363460000,"open":2032.4,"high":2032.5,"low":2031.9,"close":2031.9,"volume":0.299699991941452},{"timestamp":1742363520000,"open":2031.9,"high":2032.5,"low":2031.9,"close":2032.4,"volume":0.3774000108242035},{"timestamp":1742363580000,"open":2032.2,"high":2032.9,"low":2029.4,"close":2032.8,"volume":0.32190001010894775},{"timestamp":1742363640000,"open":2032.8,"high":2032.8,"low":2029.5,"close":2032.3,"volume":0.3330000042915344},{"timestamp":1742363700000,"open":2029.4,"high":2032.9,"low":2029.4,"close":2032.5,"volume":0.46619999408721924},{"timestamp":1742363760000,"open":2032.6,"high":2032.9,"low":2029.5,"close":2032.8,"volume":0.5217000246047974},{"timestamp":1742363820000,"open":2032.7,"high":2033.8,"low":2032.7,"close":2033.5,"volume":0.4440000057220459},{"timestamp":1742363880000,"open":2033.5,"high":2034.2,"low":2032.9,"close":2034.1,"volume":0.5217000246047974}]