[{"timestamp":1742342400000,"open":2871.4,"high":2877.3,"low":2871.4,"close":2871.4,"volume":0.12559999525547028},{"timestamp":1742342460000,"open":2871.5,"high":2884.4,"low":2871.4,"close":2871.4,"volume":0.21195000410079956},{"timestamp":1742342520000,"open":2871.4,"high":2878.3,"low":2871.4,"close":2875.4,"volume":0.20409999787807465},{"timestamp":1742342580000,"open":2878.4,"high":2882.7,"low":2875.4,"close":2879.9,"volume":0.16484999656677246},{"timestamp":1742342640000,"open":2879.9,"high":2883.3,"low":2879.4,"close":2879.5,"volume":0.16484999656677246},{"timestamp":1742342700000,"open":2879.4,"high":2887,"low":2879.4,"close":2883.4,"volume":0.34540000557899475},{"timestamp":1742342760000,"open":2883.3,"high":2883.3,"low":2876.9,"close":2877.4,"volume":0.2276500016450882},{"timestamp":1742342820000,"open":2878.9,"high":2883.8,"low":2876.9,"close":2883.4,"volume":0.4081999957561493},{"timestamp":1742342880000,"open":2883.9,"high":2889.8,"low":2883.4,"close":2885.9,"volume":0.33755001425743103},{"timestamp":1742342940000,"open":2888.8,"high":2890.8,"low":2885.8,"close":2887.3,"volume":0.30614998936653137},{"timestamp":1742343000000,"open":2885.9,"high":2890.2,"low":2885.7,"close":2889,"volume":0.15700000524520874},{"timestamp":1742343060000,"open":2889,"high":2897.9,"low":2885.4,"close":2897.4,"volume":0.1805499941110611},{"timestamp":1742343120000,"open":2896.3,"high":2896.3,"low":2889.4,"close":2893.4,"volume":0.4945499897003174},{"timestamp":1742343180000,"open":2895,"high":2896.8,"low":2893.3,"close":2894.8,"volume":0.3296999931335449},{"timestamp":1742343240000,"open":2894.8,"high":2895.2,"low":2890.9,"close":2891.9,"volume":0.4239000082015991},{"timestamp":1742343300000,"open":2892.8,"high":2896.7,"low":2891.4,"close":2895.8,"volume":0.20409999787807465},{"timestamp":1742343360000,"open":2896.7,"high":2907.3,"low":2895.8,"close":2905.3,"volume":0.4081999957561493},{"timestamp":1742343420000,"open":2905.3,"high":2913.3,"low":2903.5,"close":2906.8,"volume":0.2669000029563904},{"timestamp":1742343480000,"open":2906.9,"high":2907.3,"low":2902.9,"close":2907.3,"volume":0.3257800042629242},{"timestamp":1742343540000,"open":2907.3,"high":2907.3,"low":2874.7,"close":2903.4,"volume":0.43174999952316284},{"timestamp":1742343600000,"open":2903.5,"high":2910.4,"low":2874.7,"close":2910.4,"volume":0.43568000197410583},{"timestamp":1742343660000,"open":2909.3,"high":2911.9,"low":2874.7,"close":2874.7,"volume":0.5181000232696533},{"timestamp":1742343720000,"open":2874.7,"high":2910.9,"low":2874.7,"close":2905.9,"volume":0.30614998936653137},{"timestamp":1742343780000,"open":2905.9,"high":2912.3,"low":2874.7,"close":2911.9,"volume":0.376800000667572},{"timestamp":1742343840000,"open":2913.8,"high":2915.9,"low":2874.7,"close":2874.7,"volume":0.3689500093460083},{"timestamp":1742343900000,"open":2874.7,"high":2915,"low":2874.7,"close":2874.7,"volume":0.4081999957561493},{"timestamp":1742343960000,"open":2874.7,"high":2911.3,"low":2874.7,"close":2907.4,"volume":0.5023999810218811},{"timestamp":1742344020000,"open":2907.4,"high":2909.7,"low":2874.7,"close":2904.4,"volume":0.5573499798774719},{"timestamp":1742344080000,"open":2904.4,"high":2907.2,"low":2874.7,"close":2904.9,"volume":0.3296999931335449},{"timestamp":1742344140000,"open":2904.9,"high":2910.4,"low":2874.7,"close":2874.7,"volume":0.11774999648332596},{"timestamp":1742344200000,"open":2907.9,"high":2914,"low":2874.7,"close":2911.3,"volume":0.5573499798774719},{"timestamp":1742344260000,"open":2911.3,"high":2913.9,"low":2874.7,"close":2910,"volume":0.40035000443458557},{"timestamp":1742344320000,"open":2910,"high":2912.9,"low":2874.7,"close":2908,"volume":0.3140000104904175},{"timestamp":1742344380000,"open":2907.9,"high":2911.9,"low":2874.7,"close":2874.8,"volume":0.376800000667572},{"timestamp":1742344440000,"open":2874.7,"high":2910.8,"low":2874.7,"close":2907.4,"volume":0.40035000443458557},{"timestamp":1742344500000,"open":2907.4,"high":2910.9,"low":2905.4,"close":2907,"volume":0.376800000667572},{"timestamp":1742344560000,"open":2911,"high":2911.3,"low":2906.9,"close":2911.3,"volume":0.380730003118515},{"timestamp":1742344620000,"open":2910.8,"high":2912.2,"low":2874.7,"close":2909.4,"volume":0.3296999931335449},{"timestamp":1742344680000,"open":2909.5,"high":2914.4,"low":2909.4,"close":2909.4,"volume":0.14914999902248383},{"timestamp":1742344740000,"open":2909.4,"high":2912.2,"low":2874.7,"close":2874.7,"volume":0.30614998936653137},{"timestamp":1742344800000,"open":2874.8,"high":2910.9,"low":2874.7,"close":2910.2,"volume":0.3140000104904175},{"timestamp":1742344860000,"open":2910.2,"high":2912.8,"low":2909.5,"close":2909.9,"volume":0.23549999296665192},{"timestamp":1742344920000,"open":2909.9,"high":2914.8,"low":2908.9,"close":2908.9,"volume":0.3140000104904175},{"timestamp":1742344980000,"open":2909,"high":2913.7,"low":2908.9,"close":2908.9,"volume":0.25119999051094055},{"timestamp":1742345040000,"open":2908.9,"high":2914.3,"low":2874.7,"close":2874.7,"volume":0.3610999882221222},{"timestamp":1742345100000,"open":2874.7,"high":2914.8,"low":2874.7,"close":2911.4,"volume":0.4553000032901764},{"timestamp":1742345160000,"open":2911.4,"high":2913.3,"low":2874.7,"close":2912.8,"volume":0.29045000672340393},{"timestamp":1742345220000,"open":2912.9,"high":2912.9,"low":2909.9,"close":2910,"volume":0.2825999855995178},{"timestamp":1742345280000,"open":2909.9,"high":2911.2,"low":2874.7,"close":2910.3,"volume":0.21195000410079956},{"timestamp":1742345340000,"open":2907.9,"high":2910.3,"low":2874.7,"close":2906.4,"volume":0.3689500093460083},{"timestamp":1742345400000,"open":2905.9,"high":2913.2,"low":2905.9,"close":2913,"volume":0.4631499946117401},{"timestamp":1742345460000,"open":2913.2,"high":2914.3,"low":2874.7,"close":2913.7,"volume":0.2825999855995178},{"timestamp":1742345520000,"open":2911.4,"high":2914.2,"low":2911.4,"close":2911.4,"volume":0.33755001425743103},{"timestamp":1742345580000,"open":2911.4,"high":2915.2,"low":2874.7,"close":2911.9,"volume":0.3610999882221222},{"timestamp":1742345640000,"open":2911.4,"high":2915.9,"low":2910.9,"close":2915.9,"volume":0.48278000950813293},{"timestamp":1742345700000,"open":2916.3,"high":2919,"low":2912.4,"close":2919,"volume":0.14914999902248383},{"timestamp":1742345760000,"open":2916.4,"high":2921.8,"low":2916.4,"close":2920.7,"volume":0.1805499941110611},{"timestamp":1742345820000,"open":2918.4,"high":2921.3,"low":2917.4,"close":2918.5,"volume":0.5181000232696533},{"timestamp":1742345880000,"open":2920.7,"high":2921.9,"low":2918.4,"close":2920.9,"volume":0.05494999885559082},{"timestamp":1742345940000,"open":2920.9,"high":2922,"low":2917.9,"close":2918.5,"volume":0.3140000104904175},{"timestamp":1742346000000,"open":2922.3,"high":2925.9,"low":2918.4,"close":2925.5,"volume":0.20017999410629272},{"timestamp":1742346060000,"open":2925.4,"high":2925.4,"low":2920.9,"close":2920.9,"volume":0.14914999902248383},{"timestamp":1742346120000,"open":2921.9,"high":2924.4,"low":2920.4,"close":2920.4,"volume":0.25119999051094055},{"timestamp":1742346180000,"open":2919.9,"high":2924.2,"low":2919.9,"close":2920.9,"volume":0.24728000164031982},{"timestamp":1742346240000,"open":2920.9,"high":2923.5,"low":2919.4,"close":2923.2,"volume":0.43959999084472656},{"timestamp":1742346300000,"open":2924,"high":2926.2,"low":2919.4,"close":2922.9,"volume":0.4553000032901764},{"timestamp":1742346360000,"open":2925.2,"high":2925.8,"low":2921.4,"close":2921.4,"volume":0.40035000443458557},{"timestamp":1742346420000,"open":2921.5,"high":2924.5,"low":2919.4,"close":2919.4,"volume":0.5965999960899353},{"timestamp":1742346480000,"open":2919.5,"high":2923,"low":2918.9,"close":2922.4,"volume":0.525950014591217},{"timestamp":1742346540000,"open":2922.4,"high":2922.5,"low":2919.4,"close":2921.9,"volume":0.33755001425743103},{"timestamp":1742346600000,"open":2919.4,"high":2923.2,"low":2918.9,"close":2921.8,"volume":0.4631499946117401},{"timestamp":1742346660000,"open":2922,"high":2924.4,"low":2874.7,"close":2874.7,"volume":0.2276500016450882},{"timestamp":1742346720000,"open":2918.9,"high":2920,"low":2874.7,"close":2919.9,"volume":0.29829999804496765},{"timestamp":1742346780000,"open":2916.9,"high":2921.9,"low":2916.9,"close":2919.4,"volume":0.2276500016450882},{"timestamp":1742346840000,"open":2919.4,"high":2923.5,"low":2919.4,"close":2919.9,"volume":0.26298001408576965},{"timestamp":1742346900000,"open":2922.7,"high":2924.3,"low":2919.5,"close":2923.8,"volume":0.5612800121307373},{"timestamp":1742346960000,"open":2924.3,"high":2925.8,"low":2920.9,"close":2924.2,"volume":0.3689500093460083},{"timestamp":1742347020000,"open":2924.2,"high":2924.9,"low":2921.4,"close":2924.7,"volume":0.1805499941110611},{"timestamp":1742347080000,"open":2921.5,"high":2924.3,"low":2921.5,"close":2923.8,"volume":0.16484999656677246},{"timestamp":1742347140000,"open":2923.7,"high":2924.3,"low":2916.9,"close":2916.9,"volume":0.5494999885559082},{"timestamp":1742347200000,"open":2919.9,"high":2924.2,"low":2918.4,"close":2924,"volume":0.419979989528656},{"timestamp":1742347260000,"open":2920.9,"high":2925,"low":2920.9,"close":2924.3,"volume":0.47885000705718994},{"timestamp":1742347320000,"open":2921.5,"high":2921.5,"low":2920.9,"close":2921,"volume":0.29045000672340393},{"timestamp":1742347380000,"open":2920.9,"high":2922.4,"low":2919.9,"close":2922.4,"volume":0.3610999882221222},{"timestamp":1742347440000,"open":2919.4,"high":2922.7,"low":2919.4,"close":2919.5,"volume":0.4631499946117401},{"timestamp":1742347500000,"open":2919.4,"high":2922.3,"low":2918.4,"close":2920.4,"volume":0.21195000410079956},{"timestamp":1742347560000,"open":2921.3,"high":2922.2,"low":2918.9,"close":2921.9,"volume":0.11774999648332596},{"timestamp":1742347620000,"open":2919.4,"high":2921.1,"low":2917.5,"close":2920.2,"volume":0.2669000029563904},{"timestamp":1742347680000,"open":2919.8,"high":2921.9,"low":2917.4,"close":2921.8,"volume":0.34540000557899475},{"timestamp":1742347740000,"open":2921.7,"high":2924.8,"low":2919.4,"close":2924.2,"volume":0.4081999957561493},{"timestamp":1742347800000,"open":2921.4,"high":2923.3,"low":2918.4,"close":2921.2,"volume":0.4081999957561493},{"timestamp":1742347860000,"open":2921.8,"high":2921.8,"low":2918.9,"close":2919,"volume":0.39642998576164246},{"timestamp":1742347920000,"open":2918.9,"high":2921.2,"low":2917.9,"close":2920.9,"volume":0.2825999855995178},{"timestamp":1742347980000,"open":2920.9,"high":2921.3,"low":2874.7,"close":2917.9,"volume":0.3689500093460083},{"timestamp":1742348040000,"open":2917.8,"high":2917.8,"low":2913.9,"close":2916.8,"volume":0.319240003824234},{"timestamp":1742348100000,"open":2917.3,"high":2919.4,"low":2914.4,"close":2918.7,"volume":0.15700000524520874},{"timestamp":1742348160000,"open":2916.9,"high":2918.5,"low":2914.4,"close":2914.4,"volume":0.4553000032901764},{"timestamp":1742348220000,"open":2913.9,"high":2918.3,"low":2874.8,"close":2914.8,"volume":0.5965999960899353},{"timestamp":1742348280000,"open":2915.3,"high":2917.5,"low":2874.7,"close":2917.4,"volume":0.380730003118515},{"timestamp":1742348340000,"open":2917.3,"high":2917.3,"low":2874.7,"close":2914.2,"volume":0.3140000104904175},{"timestamp":1742348400000,"open":2911.4,"high":2914.8,"low":2910.4,"close":2913.2,"volume":0.47885000705718994},{"timestamp":1742348460000,"open":2910.9,"high":2913.9,"low":2910.4,"close":2913.2,"volume":0.29045000672340393},{"timestamp":1742348520000,"open":2913.4,"high":2915.9,"low":2910.4,"close":2911.4,"volume":0.33755001425743103},{"timestamp":1742348580000,"open":2915.7,"high":2915.9,"low":2874.7,"close":2911.4,"volume":0.5220299959182739},{"timestamp":1742348640000,"open":2911.4,"high":2914.4,"low":2874.7,"close":2913.3,"volume":0.4631499946117401},{"timestamp":1742348700000,"open":2913.3,"high":2913.4,"low":2874.7,"close":2911.2,"volume":0.2786799967288971},{"timestamp":1742348760000,"open":2911.2,"high":2912,"low":2874.7,"close":2909.4,"volume":0.34540000557899475},{"timestamp":1742348820000,"open":2909.4,"high":2913.4,"low":2909.4,"close":2909.4,"volume":0.40035000443458557},{"timestamp":1742348880000,"open":2909.4,"high":2914.4,"low":2874.7,"close":2914.4,"volume":0.5102499723434448},{"timestamp":1742348940000,"open":2911.9,"high":2913.8,"low":2909.4,"close":2909.4,"volume":0.4081999957561493},{"timestamp":1742349000000,"open":2909.5,"high":2913.3,"low":2874.7,"close":2912.7,"volume":0.43959999084472656},{"timestamp":1742349060000,"open":2913.2,"high":2913.5,"low":2908.9,"close":2908.9,"volume":0.44745001196861267},{"timestamp":1742349120000,"open":2908.9,"high":2914.3,"low":2874.7,"close":2913.8,"volume":0.5023999810218811},{"timestamp":1742349180000,"open":2913.8,"high":2913.8,"low":2874.7,"close":2912.7,"volume":0.47885000705718994},{"timestamp":1742349240000,"open":2912.3,"high":2913.8,"low":2910.4,"close":2913.2,"volume":0.43568000197410583},{"timestamp":1742349300000,"open":2913.3,"high":2913.4,"low":2910.9,"close":2912.8,"volume":0.35324999690055847},{"timestamp":1742349360000,"open":2912.7,"high":2913.2,"low":2874.7,"close":2909.4,"volume":0.4631499946117401},{"timestamp":1742349420000,"open":2909.4,"high":2912.3,"low":2874.7,"close":2911.7,"volume":0.48669999837875366},{"timestamp":1742349480000,"open":2908.9,"high":2912.2,"low":2874.7,"close":2908.9,"volume":0.5338000059127808},{"timestamp":1742349540000,"open":2911.9,"high":2911.9,"low":2907.9,"close":2907.9,"volume":0.30614998936653137},{"timestamp":1742349600000,"open":2908,"high":2911.5,"low":2906.9,"close":2908.4,"volume":0.48669999837875366},{"timestamp":1742349660000,"open":2908.4,"high":2912.3,"low":2908.4,"close":2911.8,"volume":0.43568000197410583},{"timestamp":1742349720000,"open":2911.8,"high":2912.9,"low":2908.4,"close":2909.5,"volume":0.33755001425743103},{"timestamp":1742349780000,"open":2909.5,"high":2912.6,"low":2874.7,"close":2874.7,"volume":0.24334999918937683},{"timestamp":1742349840000,"open":2874.8,"high":2911.4,"low":2874.7,"close":2909,"volume":0.3296999931335449},{"timestamp":1742349900000,"open":2908.9,"high":2913.3,"low":2874.7,"close":2910.4,"volume":0.25905001163482666},{"timestamp":1742349960000,"open":2913.3,"high":2913.4,"low":2910.5,"close":2910.9,"volume":0.20409999787807465},{"timestamp":1742350020000,"open":2910.9,"high":2913.3,"low":2910.9,"close":2910.9,"volume":0.44745001196861267},{"timestamp":1742350080000,"open":2874.7,"high":2913.8,"low":2874.7,"close":2910.4,"volume":0.3296999931335449},{"timestamp":1742350140000,"open":2910.4,"high":2914.2,"low":2874.7,"close":2913.4,"volume":0.29045000672340393},{"timestamp":1742350200000,"open":2913.4,"high":2914,"low":2874.7,"close":2913.7,"volume":0.3689599931240082},{"timestamp":1742350260000,"open":2910.9,"high":2913.7,"low":2874.7,"close":2912.9,"volume":0.4749299883842468},{"timestamp":1742350320000,"open":2913.2,"high":2914,"low":2910.4,"close":2910.9,"volume":0.33755001425743103},{"timestamp":1742350380000,"open":2910.9,"high":2914.3,"low":2874.7,"close":2910.5,"volume":0.44745001196861267},{"timestamp":1742350440000,"open":2910.4,"high":2913,"low":2874.7,"close":2909.9,"volume":0.35324999690055847},{"timestamp":1742350500000,"open":2909.9,"high":2912.9,"low":2874.7,"close":2910.4,"volume":0.23549999296665192},{"timestamp":1742350560000,"open":2910.4,"high":2912.9,"low":2874.7,"close":2909.9,"volume":0.2825999855995178},{"timestamp":1742350620000,"open":2909.9,"high":2913,"low":2909.4,"close":2912.2,"volume":0.44745001196861267},{"timestamp":1742350680000,"open":2912.3,"high":2912.3,"low":2909.4,"close":2911.3,"volume":0.15700000524520874},{"timestamp":1742350740000,"open":2911.3,"high":2912.8,"low":2908.4,"close":2912.7,"volume":0.34540000557899475},{"timestamp":1742350800000,"open":2912.8,"high":2913.4,"low":2909.9,"close":2913.2,"volume":0.29045000672340393},{"timestamp":1742350860000,"open":2909.9,"high":2914.4,"low":2874.7,"close":2914.2,"volume":0.24334999918937683},{"timestamp":1742350920000,"open":2914.3,"high":2914.5,"low":2874.7,"close":2914.3,"volume":0.3140000104904175},{"timestamp":1742350980000,"open":2914.2,"high":2914.7,"low":2874.7,"close":2914.7,"volume":0.25119999051094055},{"timestamp":1742351040000,"open":2914.3,"high":2914.9,"low":2874.7,"close":2913.9,"volume":0.3140000104904175},{"timestamp":1742351100000,"open":2913.8,"high":2916.9,"low":2910.4,"close":2916.8,"volume":0.525950014591217},{"timestamp":1742351160000,"open":2916.9,"high":2918.6,"low":2874.7,"close":2917.8,"volume":0.33755001425743103},{"timestamp":1742351220000,"open":2917.7,"high":2917.8,"low":2874.7,"close":2914.4,"volume":0.3296999931335449},{"timestamp":1742351280000,"open":2914.4,"high":2918.6,"low":2913.9,"close":2918.3,"volume":0.4239000082015991},{"timestamp":1742351340000,"open":2918.4,"high":2918.5,"low":2874.7,"close":2874.7,"volume":0.3663400113582611},{"timestamp":1742355000000,"open":2874.7,"high":2913.9,"low":2874.7,"close":2908.3,"volume":0.2747499942779541},{"timestamp":1742355060000,"open":2909,"high":2910.2,"low":2906.4,"close":2909.4,"volume":0.188400000333786},{"timestamp":1742355120000,"open":2910.3,"high":2910.4,"low":2910.3,"close":2910.3,"volume":0.05494999885559082},{"timestamp":1742355180000,"open":2909.4,"high":2909.8,"low":2909.4,"close":2909.8,"volume":0.039250001311302185},{"timestamp":1742355240000,"open":2909.8,"high":2910.8,"low":2874.7,"close":2907.3,"volume":0.1805499941110611},{"timestamp":1742355300000,"open":2907.3,"high":2907.9,"low":2874.7,"close":2874.8,"volume":0.2669000029563904},{"timestamp":1742355360000,"open":2905.8,"high":2907.8,"low":2905.8,"close":2907.7,"volume":0.3140000104904175},{"timestamp":1742355420000,"open":2907.7,"high":2908.3,"low":2905.4,"close":2908.3,"volume":0.19625000655651093},{"timestamp":1742355480000,"open":2906.9,"high":2909,"low":2874.7,"close":2908.8,"volume":0.19625000655651093},{"timestamp":1742355540000,"open":2874.8,"high":2908.9,"low":2874.8,"close":2904.9,"volume":0.130840003490448},{"timestamp":1742355600000,"open":2904.8,"high":2907,"low":2904.8,"close":2906.5,"volume":0.3610999882221222},{"timestamp":1742355660000,"open":2906.4,"high":2908.4,"low":2906.4,"close":2906.8,"volume":0.21195000410079956},{"timestamp":1742355720000,"open":2906.8,"high":2908.8,"low":2906.8,"close":2906.8,"volume":0.21195000410079956},{"timestamp":1742355780000,"open":2906.9,"high":2908,"low":2906.8,"close":2908,"volume":0.188400000333786},{"timestamp":1742355840000,"open":2906.8,"high":2907.4,"low":2903.9,"close":2904.4,"volume":0.19625000655651093},{"timestamp":1742355900000,"open":2904.4,"high":2906.9,"low":2874.7,"close":2904.8,"volume":0.3296999931335449},{"timestamp":1742355960000,"open":2904.8,"high":2907.1,"low":2904.8,"close":2906.9,"volume":0.23549999296665192},{"timestamp":1742356020000,"open":2906.8,"high":2906.8,"low":2904.8,"close":2904.8,"volume":0.17270000278949738},{"timestamp":1742356080000,"open":2904.8,"high":2904.9,"low":2903.3,"close":2904.4,"volume":0.19625000655651093},{"timestamp":1742356140000,"open":2904.6,"high":2905.5,"low":2902.4,"close":2902.8,"volume":0.3296999931335449},{"timestamp":1742356200000,"open":2902.8,"high":2905.3,"low":2874.8,"close":2902.4,"volume":0.2825999855995178},{"timestamp":1742356260000,"open":2902.9,"high":2903.4,"low":2900.9,"close":2900.9,"volume":0.21979999542236328},{"timestamp":1742356320000,"open":2900.9,"high":2904,"low":2900.9,"close":2904,"volume":0.21195000410079956},{"timestamp":1742356380000,"open":2901.8,"high":2906.5,"low":2901.8,"close":2905.9,"volume":0.29045000672340393},{"timestamp":1742356440000,"open":2905.4,"high":2906.9,"low":2905.4,"close":2906.9,"volume":0.11774999648332596},{"timestamp":1742356500000,"open":2908,"high":2908.4,"low":2905.4,"close":2906.8,"volume":0.19363999366760254},{"timestamp":1742356560000,"open":2906.8,"high":2906.9,"low":2904.4,"close":2906.9,"volume":0.15700000524520874},{"timestamp":1742356620000,"open":2907.9,"high":2909,"low":2905.9,"close":2908.9,"volume":0.06279999762773514},{"timestamp":1742356680000,"open":2909.8,"high":2909.8,"low":2874.7,"close":2909.5,"volume":0.14914999902248383},{"timestamp":1742356740000,"open":2910.6,"high":2910.6,"low":2909.3,"close":2909.3,"volume":0.12559999525547028},{"timestamp":1742356800000,"open":2909.7,"high":2909.7,"low":2907.3,"close":2909.2,"volume":0.07064999639987946},{"timestamp":1742356860000,"open":2909.9,"high":2909.9,"low":2909.4,"close":2909.4,"volume":0.02355000004172325},{"timestamp":1742356920000,"open":2909.4,"high":2911.9,"low":2874.7,"close":2874.7,"volume":0.15700000524520874},{"timestamp":1742356980000,"open":2908.9,"high":2911.9,"low":2874.7,"close":2874.7,"volume":0.2825999855995178},{"timestamp":1742357040000,"open":2874.7,"high":2910.8,"low":2874.7,"close":2905.8,"volume":0.376800000667572},{"timestamp":1742357100000,"open":2905.8,"high":2906.5,"low":2874.7,"close":2874.7,"volume":0.2786799967288971},{"timestamp":1742357160000,"open":2905.7,"high":2907.1,"low":2874.7,"close":2874.7,"volume":0.35324999690055847},{"timestamp":1742357220000,"open":2906.2,"high":2907,"low":2874.7,"close":2874.7,"volume":0.3296999931335449},{"timestamp":1742357280000,"open":2874.7,"high":2906.4,"low":2874.7,"close":2905.8,"volume":0.24334999918937683},{"timestamp":1742357340000,"open":2906,"high":2906,"low":2903.8,"close":2903.8,"volume":0.30614998936653137},{"timestamp":1742357400000,"open":2904.2,"high":2904.4,"low":2874.7,"close":2904.4,"volume":0.23549999296665192},{"timestamp":1742357460000,"open":2904.5,"high":2904.5,"low":2874.7,"close":2903.8,"volume":0.23549999296665192},{"timestamp":1742357520000,"open":2874.7,"high":2903.9,"low":2874.7,"close":2903.9,"volume":0.15700000524520874},{"timestamp":1742357580000,"open":2903.8,"high":2903.9,"low":2900.9,"close":2900.9,"volume":0.20409999787807465},{"timestamp":1742357640000,"open":2900.9,"high":2903.5,"low":2874.8,"close":2874.8,"volume":0.3218500018119812},{"timestamp":1742357700000,"open":2903.3,"high":2903.9,"low":2874.7,"close":2874.8,"volume":0.44352999329566956},{"timestamp":1742357760000,"open":2874.7,"high":2902.7,"low":2874.7,"close":2898.4,"volume":0.33755001425743103},{"timestamp":1742357820000,"open":2901.2,"high":2902.2,"low":2874.7,"close":2902.1,"volume":0.25905001163482666},{"timestamp":1742357880000,"open":2902.1,"high":2902.8,"low":2900.3,"close":2900.3,"volume":0.23549999296665192},{"timestamp":1742357940000,"open":2900.4,"high":2902.2,"low":2898.9,"close":2901.7,"volume":0.25512999296188354},{"timestamp":1742358000000,"open":2901.8,"high":2902.4,"low":2898.9,"close":2899.3,"volume":0.3218500018119812},{"timestamp":1742358060000,"open":2899.4,"high":2902.5,"low":2874.8,"close":2902.4,"volume":0.3689500093460083},{"timestamp":1742358120000,"open":2902.3,"high":2902.9,"low":2902.3,"close":2902.3,"volume":0.15700000524520874},{"timestamp":1742358180000,"open":2902.9,"high":2903.3,"low":2874.7,"close":2899.9,"volume":0.3140000104904175},{"timestamp":1742358240000,"open":2902.7,"high":2903.3,"low":2874.7,"close":2900.5,"volume":0.2825999855995178},{"timestamp":1742358300000,"open":2900.4,"high":2904.7,"low":2900.4,"close":2904.7,"volume":0.12559999525547028},{"timestamp":1742358360000,"open":2904.7,"high":2904.8,"low":2900.4,"close":2900.4,"volume":0.1334500014781952},{"timestamp":1742358420000,"open":2904,"high":2904,"low":2874.7,"close":2900.8,"volume":0.3506399989128113},{"timestamp":1742358480000,"open":2900.8,"high":2903.2,"low":2874.7,"close":2874.7,"volume":0.33755001425743103},{"timestamp":1742358540000,"open":2902.2,"high":2902.8,"low":2874.7,"close":2874.8,"volume":0.3218500018119812},{"timestamp":1742358600000,"open":2899.9,"high":2903.5,"low":2899.9,"close":2899.9,"volume":0.33755001425743103},{"timestamp":1742358660000,"open":2899.9,"high":2903.5,"low":2899.9,"close":2900.9,"volume":0.30614998936653137},{"timestamp":1742358720000,"open":2900.9,"high":2900.9,"low":2900.9,"close":2900.9,"volume":0.039250001311302185},{"timestamp":1742358780000,"open":2903.8,"high":2903.9,"low":2874.7,"close":2903.7,"volume":0.094200000166893},{"timestamp":1742358840000,"open":2903.8,"high":2904.1,"low":2874.7,"close":2902.9,"volume":0.1805499941110611},{"timestamp":1742358900000,"open":2874.7,"high":2903.8,"low":2874.7,"close":2903.5,"volume":0.29829999804496765},{"timestamp":1742358960000,"open":2903.4,"high":2903.9,"low":2874.8,"close":2900.9,"volume":0.1334500014781952},{"timestamp":1742359020000,"open":2900.9,"high":2904.1,"low":2874.7,"close":2903.2,"volume":0.416049987077713},{"timestamp":1742359080000,"open":2900.4,"high":2903.3,"low":2874.7,"close":2902.9,"volume":0.21979999542236328},{"timestamp":1742359140000,"open":2902.7,"high":2903.3,"low":2874.7,"close":2874.7,"volume":0.2747499942779541},{"timestamp":1742359200000,"open":2874.7,"high":2902.7,"low":2874.7,"close":2902.5,"volume":0.25905001163482666},{"timestamp":1742359260000,"open":2902.5,"high":2902.8,"low":2899.4,"close":2899.4,"volume":0.21979999542236328},{"timestamp":1742359320000,"open":2874.7,"high":2902.2,"low":2874.7,"close":2899.8,"volume":0.1334500014781952},{"timestamp":1742359380000,"open":2899.8,"high":2902.4,"low":2899.8,"close":2901.2,"volume":0.20409999787807465},{"timestamp":1742359440000,"open":2901.2,"high":2902.5,"low":2901.2,"close":2901.2,"volume":0.2747499942779541},{"timestamp":1742359500000,"open":2901.2,"high":2902.7,"low":2901.2,"close":2901.2,"volume":0.2825999855995178},{"timestamp":1742359560000,"open":2901.8,"high":2902.5,"low":2901.2,"close":2901.8,"volume":0.1412999927997589},{"timestamp":1742359620000,"open":2901.4,"high":2901.9,"low":2898.4,"close":2901.3,"volume":0.2394299954175949},{"timestamp":1742359680000,"open":2901.2,"high":2901.3,"low":2874.7,"close":2901,"volume":0.376800000667572},{"timestamp":1742359740000,"open":2901.1,"high":2901.7,"low":2896.9,"close":2900.3,"volume":0.188400000333786},{"timestamp":1742359800000,"open":2900.2,"high":2900.7,"low":2899.7,"close":2900.3,"volume":0.08635000139474869},{"timestamp":1742359860000,"open":2900.7,"high":2900.7,"low":2874.7,"close":2900.4,"volume":0.33755001425743103},{"timestamp":1742359920000,"open":2899.8,"high":2900.4,"low":2897,"close":2899.8,"volume":0.188400000333786},{"timestamp":1742359980000,"open":2900.3,"high":2900.5,"low":2896.9,"close":2900.4,"volume":0.3768100142478943},{"timestamp":1742360040000,"open":2900.3,"high":2900.7,"low":2874.7,"close":2874.7,"volume":0.23549999296665192},{"timestamp":1742360100000,"open":2874.8,"high":2900.6,"low":2874.7,"close":2898.3,"volume":0.3218500018119812},{"timestamp":1742360160000,"open":2900.3,"high":2900.4,"low":2898.3,"close":2898.3,"volume":0.2276500016450882},{"timestamp":1742360220000,"open":2899.2,"high":2899.2,"low":2874.7,"close":2874.7,"volume":0.21979999542236328},{"timestamp":1742360280000,"open":2898.8,"high":2900.5,"low":2874.7,"close":2899.9,"volume":0.4081999957561493},{"timestamp":1742360340000,"open":2874.7,"high":2899.8,"low":2874.7,"close":2874.7,"volume":0.10204999893903732},{"timestamp":1742360400000,"open":2899.7,"high":2900.4,"low":2874.7,"close":2896,"volume":0.43174999952316284},{"timestamp":1742360460000,"open":2895.9,"high":2899.3,"low":2895.9,"close":2898.9,"volume":0.2747499942779541},{"timestamp":1742360520000,"open":2898.9,"high":2898.9,"low":2895.9,"close":2895.9,"volume":0.17270000278949738},{"timestamp":1742360580000,"open":2899.1,"high":2899.3,"low":2874.7,"close":2898.9,"volume":0.2276500016450882},{"timestamp":1742360640000,"open":2899.3,"high":2899.8,"low":2874.7,"close":2899.2,"volume":0.34540000557899475},{"timestamp":1742360700000,"open":2899.2,"high":2899.3,"low":2895.9,"close":2899.3,"volume":0.2747499942779541},{"timestamp":1742360760000,"open":2898.8,"high":2899.9,"low":2895.9,"close":2898.8,"volume":0.3296999931335449},{"timestamp":1742360820000,"open":2898.8,"high":2901.5,"low":2898.8,"close":2901.3,"volume":0.25119999051094055},{"timestamp":1742360880000,"open":2901.4,"high":2901.4,"low":2898.8,"close":2899.9,"volume":0.33755001425743103},{"timestamp":1742360940000,"open":2899.9,"high":2900.3,"low":2874.7,"close":2896.9,"volume":0.30614998936653137},{"timestamp":1742361000000,"open":2896.9,"high":2900.7,"low":2874.7,"close":2897.4,"volume":0.30614998936653137},{"timestamp":1742361060000,"open":2897.4,"high":2901.5,"low":2897.4,"close":2901.5,"volume":0.43959999084472656},{"timestamp":1742361120000,"open":2901.3,"high":2901.5,"low":2897.4,"close":2901.4,"volume":0.45138001441955566},{"timestamp":1742361180000,"open":2901.2,"high":2901.9,"low":2897.4,"close":2901.8,"volume":0.4081999957561493},{"timestamp":1742361240000,"open":2901.9,"high":2902.6,"low":2874.7,"close":2901.9,"volume":0.38464999198913574},{"timestamp":1742361300000,"open":2874.7,"high":2902,"low":2874.7,"close":2902,"volume":0.21195000410079956},{"timestamp":1742361360000,"open":2902.8,"high":2903.1,"low":2899.4,"close":2899.4,"volume":0.28784000873565674},{"timestamp":1742361420000,"open":2902.2,"high":2903.1,"low":2874.7,"close":2903,"volume":0.3140000104904175},{"timestamp":1742361480000,"open":2902.9,"high":2903.3,"low":2902.8,"close":2903.3,"volume":0.12559999525547028},{"timestamp":1742361540000,"open":2903.2,"high":2903.2,"low":2874.7,"close":2902,"volume":0.39250001311302185},{"timestamp":1742361600000,"open":2901.9,"high":2902.4,"low":2874.7,"close":2901.3,"volume":0.21979999542236328},{"timestamp":1742361660000,"open":2901.7,"high":2902,"low":2874.7,"close":2901.3,"volume":0.39250001311302185},{"timestamp":1742361720000,"open":2901.3,"high":2902,"low":2901.3,"close":2901.3,"volume":0.25905001163482666},{"timestamp":1742361780000,"open":2901.3,"high":2901.7,"low":2898.4,"close":2900.2,"volume":0.3689500093460083},{"timestamp":1742361840000,"open":2900.2,"high":2901.7,"low":2874.7,"close":2901.5,"volume":0.3296999931335449},{"timestamp":1742361900000,"open":2901.2,"high":2901.3,"low":2874.7,"close":2901.2,"volume":0.20017999410629272},{"timestamp":1742361960000,"open":2902.2,"high":2902.3,"low":2874.8,"close":2901.8,"volume":0.25905001163482666},{"timestamp":1742362020000,"open":2901.7,"high":2902,"low":2874.7,"close":2898.9,"volume":0.3336299955844879},{"timestamp":1742362080000,"open":2901.8,"high":2902,"low":2898.9,"close":2899,"volume":0.29045000672340393},{"timestamp":1742362140000,"open":2898.9,"high":2900,"low":2897.4,"close":2899.3,"volume":0.4081999957561493},{"timestamp":1742362200000,"open":2899.2,"high":2899.2,"low":2874.7,"close":2898.3,"volume":0.4553000032901764},{"timestamp":1742362260000,"open":2898.3,"high":2898.8,"low":2874.7,"close":2895.4,"volume":0.29045000672340393},{"timestamp":1742362320000,"open":2895.4,"high":2899.3,"low":2874.7,"close":2899.3,"volume":0.43959999084472656},{"timestamp":1742362380000,"open":2899.2,"high":2899.3,"low":2898.7,"close":2899.2,"volume":0.15700000524520874},{"timestamp":1742362440000,"open":2899.2,"high":2900.2,"low":2898.8,"close":2899.7,"volume":0.34540000557899475},{"timestamp":1742362500000,"open":2899.7,"high":2899.8,"low":2899.2,"close":2899.2,"volume":0.10989999771118164},{"timestamp":1742362560000,"open":2899.2,"high":2899.3,"low":2874.7,"close":2896.8,"volume":0.21979999542236328},{"timestamp":1742362620000,"open":2898.9,"high":2899,"low":2898.8,"close":2898.8,"volume":0.058880001306533813},{"timestamp":1742362680000,"open":2898.7,"high":2899,"low":2898.7,"close":2898.8,"volume":0.08635000139474869},{"timestamp":1742362740000,"open":2899,"high":2899.4,"low":2874.7,"close":2874.7,"volume":0.30614998936653137},{"timestamp":1742362800000,"open":2874.7,"high":2899.3,"low":2874.7,"close":2899.2,"volume":0.30614998936653137},{"timestamp":1742362860000,"open":2899.4,"high":2899.5,"low":2874.7,"close":2899.4,"volume":0.25905001163482666},{"timestamp":1742362920000,"open":2900.4,"high":2901.3,"low":2897.5,"close":2901.2,"volume":0.2669000029563904},{"timestamp":1742362980000,"open":2901.3,"high":2901.5,"low":2898.4,"close":2901.4,"volume":0.23549999296665192},{"timestamp":1742363040000,"open":2898.5,"high":2902.8,"low":2898.4,"close":2902.8,"volume":0.2825999855995178},{"timestamp":1742363100000,"open":2902.4,"high":2903.7,"low":2874.7,"close":2900.4,"volume":0.33755001425743103},{"timestamp":1742363160000,"open":2900.5,"high":2903,"low":2899.9,"close":2899.9,"volume":0.35324999690055847},{"timestamp":1742363220000,"open":2899.9,"high":2902.9,"low":2874.7,"close":2902,"volume":0.3689500093460083},{"timestamp":1742363280000,"open":2902,"high":2902.5,"low":2874.7,"close":2901.7,"volume":0.2825999855995178},{"timestamp":1742363340000,"open":2898.9,"high":2901.4,"low":2874.7,"close":2896.9,"volume":0.376800000667572},{"timestamp":1742363400000,"open":2899.8,"high":2900.5,"low":2899.8,"close":2899.8,"volume":0.188400000333786},{"timestamp":1742363460000,"open":2899.8,"high":2901,"low":2899.8,"close":2899.8,"volume":0.17270000278949738},{"timestamp":1742363520000,"open":2899.8,"high":2900.3,"low":2896.9,"close":2899.9,"volume":0.33755001425743103},{"timestamp":1742363580000,"open":2899.9,"high":2900.4,"low":2874.7,"close":2899.8,"volume":0.39250001311302185},{"timestamp":1742363640000,"open":2899.9,"high":2900.2,"low":2874.7,"close":2899.8,"volume":0.24334999918937683},{"timestamp":1742363700000,"open":2874.7,"high":2900.5,"low":2874.7,"close":2897.4,"volume":0.3610999882221222},{"timestamp":1742363760000,"open":2897.4,"high":2899.8,"low":2874.7,"close":2898.7,"volume":0.5338000059127808},{"timestamp":1742363820000,"open":2895.9,"high":2899.8,"low":2874.7,"close":2899.2,"volume":0.39250001311302185},{"timestamp":1742363880000,"open":2896.4,"high":2901.2,"low":2874.7,"close":2900.8,"volume":0.29045000672340393}]