[{"timestamp":1742342400000,"open":2957.4,"high":2959.5,"low":2947.9,"close":2951.6,"volume":0.09984000027179718},{"timestamp":1742342460000,"open":2966.2,"high":2966.2,"low":2950.7,"close":2951.2,"volume":0.2457599937915802},{"timestamp":1742342520000,"open":2951.3,"high":2968.3,"low":2951.3,"close":2967.8,"volume":0.07680000364780426},{"timestamp":1742342580000,"open":2967.8,"high":2967.8,"low":2967.7,"close":2967.8,"volume":0.04608000069856644},{"timestamp":1742342640000,"open":2967.8,"high":2977.4,"low":2967.8,"close":2977.4,"volume":0.05375999957323074},{"timestamp":1742342700000,"open":2968.2,"high":2973.4,"low":2967.7,"close":2967.8,"volume":0.15360000729560852},{"timestamp":1742342760000,"open":2978.1,"high":2978.1,"low":2966.7,"close":2966.7,"volume":0.1382399946451187},{"timestamp":1742342820000,"open":2966.8,"high":2968.3,"low":2965.3,"close":2965.3,"volume":0.06911999732255936},{"timestamp":1742342880000,"open":2965.2,"high":2976.4,"low":2965.2,"close":2969.2,"volume":0.10751999914646149},{"timestamp":1742342940000,"open":2969.3,"high":2976.8,"low":2969.2,"close":2976.8,"volume":0.04608000069856644},{"timestamp":1742343000000,"open":2976.8,"high":2979.6,"low":2976.8,"close":2979.6,"volume":0.030719999223947525},{"timestamp":1742343060000,"open":2978,"high":2978.5,"low":2974.7,"close":2974.7,"volume":0.19200000166893005},{"timestamp":1742343120000,"open":2977,"high":2977.7,"low":2972.7,"close":2974.6,"volume":0.2457599937915802},{"timestamp":1742343180000,"open":2975.5,"high":2976.5,"low":2970.3,"close":2974.9,"volume":0.06911999732255936},{"timestamp":1742343240000,"open":2974,"high":2974,"low":2966.7,"close":2966.7,"volume":0.17664000391960144},{"timestamp":1742343300000,"open":2965.7,"high":2971.9,"low":2965.3,"close":2970.4,"volume":0.23423999547958374},{"timestamp":1742343360000,"open":2971.9,"high":2977.4,"low":2967.7,"close":2976.9,"volume":0.33024001121520996},{"timestamp":1742343420000,"open":2975.5,"high":2978.4,"low":2972.2,"close":2972.9,"volume":0.29183998703956604},{"timestamp":1742343480000,"open":2973.3,"high":2973.3,"low":2966.7,"close":2970.8,"volume":0.3609600067138672},{"timestamp":1742343540000,"open":2970.9,"high":2972.5,"low":2966.7,"close":2971.3,"volume":0.3993600010871887},{"timestamp":1742343600000,"open":2971.9,"high":2973.6,"low":2968.2,"close":2971.2,"volume":0.33024001121520996},{"timestamp":1742343660000,"open":2971.2,"high":2975.4,"low":2970.3,"close":2971.4,"volume":0.3916800022125244},{"timestamp":1742343720000,"open":2971.4,"high":2972.5,"low":2966.7,"close":2966.7,"volume":0.18432000279426575},{"timestamp":1742343780000,"open":2971.2,"high":2975.3,"low":2970.7,"close":2970.8,"volume":0.14591999351978302},{"timestamp":1742343840000,"open":2970.7,"high":2974.5,"low":2970.7,"close":2970.8,"volume":0.3110400140285492},{"timestamp":1742343900000,"open":2974.4,"high":2975.7,"low":2970.7,"close":2973.3,"volume":0.3532800078392029},{"timestamp":1742343960000,"open":2973.4,"high":2974.6,"low":2970.2,"close":2970.3,"volume":0.2687999904155731},{"timestamp":1742344020000,"open":2970.3,"high":2970.9,"low":2965.2,"close":2966.7,"volume":0.41471999883651733},{"timestamp":1742344080000,"open":2966.8,"high":2971.4,"low":2966.2,"close":2967.7,"volume":0.3916800022125244},{"timestamp":1742344140000,"open":2967.8,"high":2969.9,"low":2960.3,"close":2964.4,"volume":0.3840000033378601},{"timestamp":1742344200000,"open":2964.4,"high":2969.4,"low":2964.4,"close":2967.4,"volume":0.43007999658584595},{"timestamp":1742344260000,"open":2967.5,"high":2968.9,"low":2963.7,"close":2968.9,"volume":0.2457599937915802},{"timestamp":1742344320000,"open":2966.3,"high":2969.1,"low":2963.2,"close":2966.9,"volume":0.43007999658584595},{"timestamp":1742344380000,"open":2963.8,"high":2967.4,"low":2962.7,"close":2964.3,"volume":0.3916800022125244},{"timestamp":1742344440000,"open":2967.3,"high":2968.9,"low":2964.2,"close":2964.7,"volume":0.32256001234054565},{"timestamp":1742344500000,"open":2964.8,"high":2968.4,"low":2964.7,"close":2965.2,"volume":0.44543999433517456},{"timestamp":1742344560000,"open":2965.2,"high":2969.1,"low":2963.2,"close":2967.3,"volume":0.43007999658584595},{"timestamp":1742344620000,"open":2967.4,"high":2969.3,"low":2963.7,"close":2967.5,"volume":0.43007999658584595},{"timestamp":1742344680000,"open":2967.5,"high":2969.5,"low":2967.5,"close":2968.1,"volume":0.4684799909591675},{"timestamp":1742344740000,"open":2967.9,"high":2968.1,"low":2959.2,"close":2962,"volume":0.17664000391960144},{"timestamp":1742344800000,"open":2959.7,"high":2961,"low":2955.2,"close":2955.3,"volume":0.17664000391960144},{"timestamp":1742344860000,"open":2955.3,"high":2964.2,"low":2955.2,"close":2962.3,"volume":0.3123199939727783},{"timestamp":1742344920000,"open":2962.5,"high":2964.4,"low":2959.7,"close":2960.8,"volume":0.2764799892902374},{"timestamp":1742344980000,"open":2963.8,"high":2963.8,"low":2956.7,"close":2956.8,"volume":0.2803199887275696},{"timestamp":1742345040000,"open":2957.3,"high":2961.7,"low":2956.7,"close":2957.7,"volume":0.2611199915409088},{"timestamp":1742345100000,"open":2957.8,"high":2961.5,"low":2957.7,"close":2959.5,"volume":0.3763200044631958},{"timestamp":1742345160000,"open":2959.3,"high":2960.6,"low":2955.7,"close":2956.2,"volume":0.2534399926662445},{"timestamp":1742345220000,"open":2959.6,"high":2960.9,"low":2956.3,"close":2956.8,"volume":0.32256001234054565},{"timestamp":1742345280000,"open":2960,"high":2961.1,"low":2956.2,"close":2956.3,"volume":0.2611199915409088},{"timestamp":1742345340000,"open":2956.3,"high":2958.9,"low":2954.7,"close":2955.3,"volume":0.29951998591423035},{"timestamp":1742345400000,"open":2955.3,"high":2962.5,"low":2955.3,"close":2962.5,"volume":0.32256001234054565},{"timestamp":1742345460000,"open":2959.8,"high":2965.9,"low":2959.8,"close":2965.9,"volume":0.28415998816490173},{"timestamp":1742345520000,"open":2966.4,"high":2972.9,"low":2962.7,"close":2966,"volume":0.42239999771118164},{"timestamp":1742345580000,"open":2970.9,"high":2972,"low":2965.9,"close":2970.5,"volume":0.19968000054359436},{"timestamp":1742345640000,"open":2970.4,"high":2971.5,"low":2968.8,"close":2971,"volume":0.1382399946451187},{"timestamp":1742345700000,"open":2972.8,"high":2975,"low":2971,"close":2974.8,"volume":0.14591999351978302},{"timestamp":1742345760000,"open":2975.3,"high":2977.3,"low":2972.2,"close":2972.3,"volume":0.15360000729560852},{"timestamp":1742345820000,"open":2972.2,"high":2975.8,"low":2971.2,"close":2972.8,"volume":0.21503999829292297},{"timestamp":1742345880000,"open":2970.2,"high":2973.3,"low":2968.2,"close":2973.3,"volume":0.29183998703956604},{"timestamp":1742345940000,"open":2968.2,"high":2974.9,"low":2968.2,"close":2971.8,"volume":0.17664000391960144},{"timestamp":1742346000000,"open":2971.7,"high":2977,"low":2970.8,"close":2972.8,"volume":0.48767998814582825},{"timestamp":1742346060000,"open":2972.8,"high":2977.6,"low":2972.7,"close":2973.8,"volume":0.3609600067138672},{"timestamp":1742346120000,"open":2976.9,"high":2977.6,"low":2973.7,"close":2973.8,"volume":0.2457599937915802},{"timestamp":1742346180000,"open":2977,"high":2977.4,"low":2973.7,"close":2976.5,"volume":0.14591999351978302},{"timestamp":1742346240000,"open":2974.4,"high":2976.6,"low":2971.2,"close":2976.4,"volume":0.20735999941825867},{"timestamp":1742346300000,"open":2976.4,"high":2978.3,"low":2972.8,"close":2973.3,"volume":0.21503999829292297},{"timestamp":1742346360000,"open":2973.2,"high":2978.3,"low":2973.2,"close":2976.5,"volume":0.4838399887084961},{"timestamp":1742346420000,"open":2973.7,"high":2977,"low":2971.7,"close":2971.8,"volume":0.5222399830818176},{"timestamp":1742346480000,"open":2971.8,"high":2976.6,"low":2970.7,"close":2971.7,"volume":0.5683199763298035},{"timestamp":1742346540000,"open":2971.8,"high":2975.6,"low":2970.7,"close":2975.6,"volume":0.4915199875831604},{"timestamp":1742346600000,"open":2975.3,"high":2976,"low":2971.7,"close":2975.5,"volume":0.3916800022125244},{"timestamp":1742346660000,"open":2975.8,"high":2976.7,"low":2971.2,"close":2971.8,"volume":0.43007999658584595},{"timestamp":1742346720000,"open":2971.8,"high":2978.9,"low":2971.7,"close":2977,"volume":0.3686400055885315},{"timestamp":1742346780000,"open":2977,"high":2980.9,"low":2974.7,"close":2980.3,"volume":0.2764799892902374},{"timestamp":1742346840000,"open":2980.8,"high":2983.5,"low":2980.8,"close":2983.5,"volume":0.1382399946451187},{"timestamp":1742346900000,"open":2984,"high":2984.4,"low":2979.2,"close":2979.2,"volume":0.3840000033378601},{"timestamp":1742346960000,"open":2979.2,"high":2983.9,"low":2978.2,"close":2979.3,"volume":0.29951998591423035},{"timestamp":1742347020000,"open":2979.2,"high":2979.9,"low":2975.2,"close":2977.8,"volume":0.29951998591423035},{"timestamp":1742347080000,"open":2980,"high":2980,"low":2974.7,"close":2974.8,"volume":0.3993600010871887},{"timestamp":1742347140000,"open":2974.8,"high":2975.6,"low":2970.7,"close":2970.8,"volume":0.2534399926662445},{"timestamp":1742347200000,"open":2970.8,"high":2974.5,"low":2970.7,"close":2972.5,"volume":0.3763200044631958},{"timestamp":1742347260000,"open":2972.5,"high":2975.4,"low":2971.2,"close":2975.1,"volume":0.30720001459121704},{"timestamp":1742347320000,"open":2975.1,"high":2976,"low":2971.2,"close":2972.7,"volume":0.20735999941825867},{"timestamp":1742347380000,"open":2972.8,"high":2974.7,"low":2961.7,"close":2964.6,"volume":0.637440025806427},{"timestamp":1742347440000,"open":2961.7,"high":2968.3,"low":2961.7,"close":2963.2,"volume":0.3417600095272064},{"timestamp":1742347500000,"open":2961.7,"high":2965.5,"low":2959.9,"close":2965.5,"volume":0.33792001008987427},{"timestamp":1742347560000,"open":2962.3,"high":2966.4,"low":2958.4,"close":2962.8,"volume":0.31488001346588135},{"timestamp":1742347620000,"open":2958.2,"high":2961,"low":2956.3,"close":2959,"volume":0.3840000033378601},{"timestamp":1742347680000,"open":2958.3,"high":2962.6,"low":2958.3,"close":2959.3,"volume":0.2764799892902374},{"timestamp":1742347740000,"open":2959.2,"high":2964.4,"low":2959.2,"close":2963.6,"volume":0.21503999829292297},{"timestamp":1742347800000,"open":2964.5,"high":2964.6,"low":2959.2,"close":2959.3,"volume":0.29183998703956604},{"timestamp":1742347860000,"open":2959.8,"high":2962.6,"low":2957.7,"close":2957.8,"volume":0.3916800022125244},{"timestamp":1742347920000,"open":2957.7,"high":2962.5,"low":2956.8,"close":2957.2,"volume":0.5299199819564819},{"timestamp":1742347980000,"open":2961.4,"high":2961.9,"low":2957.2,"close":2957.3,"volume":0.33024001121520996},{"timestamp":1742348040000,"open":2957.2,"high":2959.4,"low":2954.3,"close":2958.4,"volume":0.16896000504493713},{"timestamp":1742348100000,"open":2958.8,"high":2958.8,"low":2953.7,"close":2953.8,"volume":0.30720001459121704},{"timestamp":1742348160000,"open":2957.8,"high":2958.5,"low":2952.7,"close":2952.7,"volume":0.3033599853515625},{"timestamp":1742348220000,"open":2952.8,"high":2953.1,"low":2946.2,"close":2949.5,"volume":0.3916800022125244},{"timestamp":1742348280000,"open":2950,"high":2953.1,"low":2946.7,"close":2951.5,"volume":0.22271999716758728},{"timestamp":1742348340000,"open":2951.4,"high":2953.9,"low":2950.5,"close":2950.6,"volume":0.16896000504493713},{"timestamp":1742348400000,"open":2950.6,"high":2953,"low":2950.5,"close":2950.6,"volume":0.1228799968957901},{"timestamp":1742348460000,"open":2953.9,"high":2953.9,"low":2950.5,"close":2950.5,"volume":0.18432000279426575},{"timestamp":1742348520000,"open":2950.6,"high":2954,"low":2950.5,"close":2950.5,"volume":0.2764799892902374},{"timestamp":1742348580000,"open":2950.5,"high":2953,"low":2950.5,"close":2950.6,"volume":0.33024001121520996},{"timestamp":1742348640000,"open":2950.5,"high":2952.4,"low":2950.5,"close":2950.5,"volume":0.16128000617027283},{"timestamp":1742348700000,"open":2950.6,"high":2950.9,"low":2948.9,"close":2949.4,"volume":0.29183998703956604},{"timestamp":1742348760000,"open":2945.7,"high":2950,"low":2945.7,"close":2946.8,"volume":0.33024001121520996},{"timestamp":1742348820000,"open":2946.8,"high":2950.5,"low":2946.7,"close":2946.7,"volume":0.14591999351978302},{"timestamp":1742348880000,"open":2946.7,"high":2951.8,"low":2946.7,"close":2948.3,"volume":0.32256001234054565},{"timestamp":1742348940000,"open":2948.2,"high":2949.8,"low":2945.7,"close":2946.8,"volume":0.407039999961853},{"timestamp":1742349000000,"open":2946.7,"high":2951.5,"low":2946.2,"close":2946.3,"volume":0.33792001008987427},{"timestamp":1742349060000,"open":2950.9,"high":2951.6,"low":2946.2,"close":2947.8,"volume":0.407039999961853},{"timestamp":1742349120000,"open":2947.7,"high":2950.9,"low":2947.3,"close":2947.8,"volume":0.32256001234054565},{"timestamp":1742349180000,"open":2947.8,"high":2951.6,"low":2946.7,"close":2946.8,"volume":0.3686400055885315},{"timestamp":1742349240000,"open":2947.3,"high":2951.4,"low":2947.2,"close":2947.8,"volume":0.21503999829292297},{"timestamp":1742349300000,"open":2947.7,"high":2951.1,"low":2947.2,"close":2947.7,"volume":0.16128000617027283},{"timestamp":1742349360000,"open":2947.8,"high":2950.3,"low":2946.7,"close":2947.8,"volume":0.16128000617027283},{"timestamp":1742349420000,"open":2947.8,"high":2950.9,"low":2946.7,"close":2949.4,"volume":0.29183998703956604},{"timestamp":1742349480000,"open":2950,"high":2950.3,"low":2943.2,"close":2943.2,"volume":0.407039999961853},{"timestamp":1742349540000,"open":2943.3,"high":2946,"low":2941.2,"close":2946,"volume":0.32256001234054565},{"timestamp":1742349600000,"open":2946.4,"high":2948,"low":2939.7,"close":2939.8,"volume":0.4761599898338318},{"timestamp":1742349660000,"open":2939.8,"high":2943.5,"low":2935.8,"close":2937.3,"volume":0.43775999546051025},{"timestamp":1742349720000,"open":2940.6,"high":2940.6,"low":2933.7,"close":2936.3,"volume":0.3686400055885315},{"timestamp":1742349780000,"open":2940,"high":2940.5,"low":2936.7,"close":2940.5,"volume":0.08448000252246857},{"timestamp":1742349840000,"open":2936.8,"high":2942.5,"low":2936.8,"close":2940.2,"volume":0.18432000279426575},{"timestamp":1742349900000,"open":2943.4,"high":2944.5,"low":2940.2,"close":2941.8,"volume":0.18432000279426575},{"timestamp":1742349960000,"open":2945.1,"high":2945.9,"low":2941.2,"close":2941.7,"volume":0.2457599937915802},{"timestamp":1742350020000,"open":2941.7,"high":2945.5,"low":2941.2,"close":2945.3,"volume":0.19200000166893005},{"timestamp":1742350080000,"open":2946,"high":2946.5,"low":2941.2,"close":2944.9,"volume":0.19200000166893005},{"timestamp":1742350140000,"open":2941.3,"high":2945.9,"low":2941.2,"close":2942.8,"volume":0.19200000166893005},{"timestamp":1742350200000,"open":2942.8,"high":2942.8,"low":2941.3,"close":2941.8,"volume":0.2380799949169159},{"timestamp":1742350260000,"open":2944.8,"high":2945.1,"low":2940.8,"close":2941.8,"volume":0.1382399946451187},{"timestamp":1742350320000,"open":2945.1,"high":2945.7,"low":2941.7,"close":2942.8,"volume":0.21503999829292297},{"timestamp":1742350380000,"open":2942.7,"high":2945,"low":2941.2,"close":2942.2,"volume":0.16896000504493713},{"timestamp":1742350440000,"open":2945.6,"high":2945.6,"low":2941.7,"close":2942.2,"volume":0.16128000617027283},{"timestamp":1742350500000,"open":2942.2,"high":2945.5,"low":2941.7,"close":2942.7,"volume":0.19200000166893005},{"timestamp":1742350560000,"open":2945.9,"high":2946.8,"low":2942.7,"close":2942.8,"volume":0.21503999829292297},{"timestamp":1742350620000,"open":2942.8,"high":2946.9,"low":2941.7,"close":2941.8,"volume":0.30720001459121704},{"timestamp":1742350680000,"open":2946.1,"high":2948.5,"low":2942.8,"close":2948.5,"volume":0.2380799949169159},{"timestamp":1742350740000,"open":2948.5,"high":2948.5,"low":2944.8,"close":2945.3,"volume":0.20735999941825867},{"timestamp":1742350800000,"open":2948.3,"high":2949,"low":2945.2,"close":2947.6,"volume":0.18432000279426575},{"timestamp":1742350860000,"open":2947.4,"high":2947.9,"low":2944.7,"close":2944.8,"volume":0.09216000139713287},{"timestamp":1742350920000,"open":2948.4,"high":2948.4,"low":2944.7,"close":2946.6,"volume":0.1382399946451187},{"timestamp":1742350980000,"open":2943.3,"high":2947,"low":2943.2,"close":2943.7,"volume":0.08448000252246857},{"timestamp":1742351040000,"open":2947.4,"high":2947.4,"low":2943.2,"close":2946.7,"volume":0.3532800078392029},{"timestamp":1742351100000,"open":2943.3,"high":2946.9,"low":2941.7,"close":2946.8,"volume":0.5145599842071533},{"timestamp":1742351160000,"open":2946.8,"high":2947.4,"low":2941.8,"close":2946.6,"volume":0.2687999904155731},{"timestamp":1742351220000,"open":2946.5,"high":2946.5,"low":2943.2,"close":2946.4,"volume":0.16128000617027283},{"timestamp":1742351280000,"open":2943.3,"high":2947.2,"low":2942.8,"close":2943.8,"volume":0.32256001234054565},{"timestamp":1742351340000,"open":2947,"high":2947.6,"low":2943.7,"close":2943.7,"volume":0.21887999773025513},{"timestamp":1742355000000,"open":2945.8,"high":2945.8,"low":2941.7,"close":2941.7,"volume":0.16128000617027283},{"timestamp":1742355060000,"open":2941.8,"high":2942,"low":2936.7,"close":2942,"volume":0.14591999351978302},{"timestamp":1742355120000,"open":2938.2,"high":2942.4,"low":2938.2,"close":2938.2,"volume":0.24191999435424805},{"timestamp":1742355180000,"open":2941.9,"high":2943.5,"low":2940.2,"close":2940.2,"volume":0.14591999351978302},{"timestamp":1742355240000,"open":2941.7,"high":2941.8,"low":2940.2,"close":2940.3,"volume":0.21503999829292297},{"timestamp":1742355300000,"open":2940.3,"high":2940.8,"low":2938.7,"close":2938.7,"volume":0.1382399946451187},{"timestamp":1742355360000,"open":2938.8,"high":2939.3,"low":2938.7,"close":2938.7,"volume":0.1305599957704544},{"timestamp":1742355420000,"open":2938.7,"high":2942.6,"low":2938.7,"close":2939.3,"volume":0.11264000087976456},{"timestamp":1742355480000,"open":2939.2,"high":2940.3,"low":2939.2,"close":2939.3,"volume":0.15360000729560852},{"timestamp":1742355540000,"open":2943.5,"high":2943.5,"low":2939.3,"close":2939.3,"volume":0.06143999844789505},{"timestamp":1742355600000,"open":2939.2,"high":2942.5,"low":2939.2,"close":2940.3,"volume":0.07680000364780426},{"timestamp":1742355660000,"open":2943.4,"high":2944.4,"low":2939.2,"close":2940.3,"volume":0.2534399926662445},{"timestamp":1742355720000,"open":2943.5,"high":2944,"low":2940.2,"close":2940.8,"volume":0.15360000729560852},{"timestamp":1742355780000,"open":2940.8,"high":2940.8,"low":2938.3,"close":2938.3,"volume":0.1305599957704544},{"timestamp":1742355840000,"open":2941.9,"high":2942.5,"low":2938.2,"close":2939.3,"volume":0.09984000027179718},{"timestamp":1742355900000,"open":2939.2,"high":2939.2,"low":2938.7,"close":2938.8,"volume":0.09216000139713287},{"timestamp":1742355960000,"open":2938.2,"high":2942.5,"low":2937.7,"close":2938.8,"volume":0.16896000504493713},{"timestamp":1742356020000,"open":2938.8,"high":2941.6,"low":2937.2,"close":2941.1,"volume":0.2303999960422516},{"timestamp":1742356080000,"open":2941.1,"high":2942,"low":2937.2,"close":2941.6,"volume":0.1305599957704544},{"timestamp":1742356140000,"open":2941.5,"high":2943,"low":2941.5,"close":2941.5,"volume":0.16128000617027283},{"timestamp":1742356200000,"open":2941.5,"high":2943,"low":2941.5,"close":2941.5,"volume":0.16128000617027283},{"timestamp":1742356260000,"open":2941.5,"high":2941.6,"low":2941.5,"close":2941.6,"volume":0.09216000139713287},{"timestamp":1742356320000,"open":2941.5,"high":2941.5,"low":2938.2,"close":2938.7,"volume":0.06143999844789505},{"timestamp":1742356380000,"open":2939.3,"high":2942.4,"low":2939.3,"close":2939.3,"volume":0.02304000034928322},{"timestamp":1742356440000,"open":2941.8,"high":2941.8,"low":2940.7,"close":2940.7,"volume":0.030719999223947525},{"timestamp":1742356500000,"open":2940.7,"high":2946.6,"low":2939.7,"close":2946.3,"volume":0.2380799949169159},{"timestamp":1742356560000,"open":2941.7,"high":2946.4,"low":2941.7,"close":2946.2,"volume":0.21503999829292297},{"timestamp":1742356620000,"open":2942.8,"high":2946.7,"low":2942.7,"close":2943.7,"volume":0.2303999960422516},{"timestamp":1742356680000,"open":2947,"high":2948.8,"low":2946.9,"close":2947,"volume":0.21503999829292297},{"timestamp":1742356740000,"open":2947.3,"high":2951,"low":2947.2,"close":2947.7,"volume":0.2380799949169159},{"timestamp":1742356800000,"open":2949.8,"high":2949.9,"low":2946.9,"close":2949,"volume":0.22655999660491943},{"timestamp":1742356860000,"open":2949,"high":2949.6,"low":2947.9,"close":2947.9,"volume":0.06911999732255936},{"timestamp":1742356920000,"open":2949.9,"high":2949.9,"low":2947.9,"close":2948,"volume":0.16128000617027283},{"timestamp":1742356980000,"open":2948.9,"high":2949.7,"low":2947.9,"close":2947.9,"volume":0.21503999829292297},{"timestamp":1742357040000,"open":2947.9,"high":2948.1,"low":2942.7,"close":2943.3,"volume":0.2457599937915802},{"timestamp":1742357100000,"open":2943.3,"high":2944.7,"low":2941.7,"close":2941.8,"volume":0.1228799968957901},{"timestamp":1742357160000,"open":2941.8,"high":2945.8,"low":2941.7,"close":2945.4,"volume":0.15360000729560852},{"timestamp":1742357220000,"open":2943.3,"high":2945,"low":2941.7,"close":2941.8,"volume":0.06143999844789505},{"timestamp":1742357280000,"open":2941.8,"high":2945.4,"low":2941.2,"close":2945.1,"volume":0.21503999829292297},{"timestamp":1742357340000,"open":2945.6,"high":2946.1,"low":2942.3,"close":2945.4,"volume":0.1151999980211258},{"timestamp":1742357400000,"open":2944.9,"high":2944.9,"low":2940.3,"close":2944.4,"volume":0.06911999732255936},{"timestamp":1742357460000,"open":2940.8,"high":2945.5,"low":2940.8,"close":2945.1,"volume":0.04608000069856644},{"timestamp":1742357520000,"open":2945.1,"high":2947.3,"low":2942.7,"close":2942.8,"volume":0.17664000391960144},{"timestamp":1742357580000,"open":2942.7,"high":2946.3,"low":2942.7,"close":2943.2,"volume":0.10751999914646149},{"timestamp":1742357640000,"open":2943.3,"high":2945.4,"low":2941.7,"close":2941.7,"volume":0.19200000166893005},{"timestamp":1742357700000,"open":2941.8,"high":2944.1,"low":2938.3,"close":2938.3,"volume":0.4607999920845032},{"timestamp":1742357760000,"open":2938.2,"high":2942.2,"low":2937.2,"close":2937.7,"volume":0.2687999904155731},{"timestamp":1742357820000,"open":2937.7,"high":2942,"low":2937.7,"close":2938.8,"volume":0.16128000617027283},{"timestamp":1742357880000,"open":2938.8,"high":2941.4,"low":2938.8,"close":2940.5,"volume":0.1305599957704544},{"timestamp":1742357940000,"open":2938.3,"high":2941,"low":2936.7,"close":2936.7,"volume":0.15360000729560852},{"timestamp":1742358000000,"open":2940.1,"high":2941.5,"low":2936.7,"close":2940.9,"volume":0.19200000166893005},{"timestamp":1742358060000,"open":2940.9,"high":2942.8,"low":2938.2,"close":2938.8,"volume":0.1228799968957901},{"timestamp":1742358120000,"open":2942.8,"high":2943.2,"low":2938.7,"close":2941.3,"volume":0.09216000139713287},{"timestamp":1742358180000,"open":2941.7,"high":2951,"low":2941.7,"close":2945.8,"volume":0.3456000089645386},{"timestamp":1742358240000,"open":2945.8,"high":2949.9,"low":2945.7,"close":2946.8,"volume":0.30720001459121704},{"timestamp":1742358300000,"open":2949.9,"high":2949.9,"low":2944.7,"close":2948.8,"volume":0.304639995098114},{"timestamp":1742358360000,"open":2948.9,"high":2948.9,"low":2945.2,"close":2945.8,"volume":0.19968000054359436},{"timestamp":1742358420000,"open":2945.8,"high":2948.5,"low":2943.3,"close":2943.3,"volume":0.19200000166893005},{"timestamp":1742358480000,"open":2943.3,"high":2947.7,"low":2943.3,"close":2943.7,"volume":0.1382399946451187},{"timestamp":1742358540000,"open":2944.7,"high":2944.8,"low":2943.7,"close":2944.2,"volume":0.16896000504493713},{"timestamp":1742358600000,"open":2944.2,"high":2948.4,"low":2944.2,"close":2945.7,"volume":0.2380799949169159},{"timestamp":1742358660000,"open":2945.3,"high":2949,"low":2945.3,"close":2946.3,"volume":0.1382399946451187},{"timestamp":1742358720000,"open":2946.3,"high":2948.3,"low":2944.7,"close":2948.3,"volume":0.1228799968957901},{"timestamp":1742358780000,"open":2945.3,"high":2948.9,"low":2945.2,"close":2945.8,"volume":0.15360000729560852},{"timestamp":1742358840000,"open":2945.8,"high":2948.1,"low":2943.2,"close":2943.3,"volume":0.19968000054359436},{"timestamp":1742358900000,"open":2943.3,"high":2947.4,"low":2943.2,"close":2943.8,"volume":0.14591999351978302},{"timestamp":1742358960000,"open":2948.1,"high":2948.5,"low":2945.2,"close":2945.2,"volume":0.03840000182390213},{"timestamp":1742359020000,"open":2945.7,"high":2945.8,"low":2945.7,"close":2945.7,"volume":0.08448000252246857},{"timestamp":1742359080000,"open":2945.8,"high":2945.8,"low":2945.2,"close":2945.3,"volume":0.05375999957323074},{"timestamp":1742359140000,"open":2948.4,"high":2948.4,"low":2945.2,"close":2945.3,"volume":0.1382399946451187},{"timestamp":1742359200000,"open":2945.3,"high":2948,"low":2944.7,"close":2948,"volume":0.06911999732255936},{"timestamp":1742359260000,"open":2948.1,"high":2948.1,"low":2944.7,"close":2944.8,"volume":0.09216000139713287},{"timestamp":1742359320000,"open":2944.8,"high":2948.7,"low":2944.3,"close":2944.8,"volume":0.19200000166893005},{"timestamp":1742359380000,"open":2948.5,"high":2948.9,"low":2944.8,"close":2945.8,"volume":0.08448000252246857},{"timestamp":1742359440000,"open":2945.7,"high":2949.8,"low":2945.7,"close":2946.3,"volume":0.18432000279426575},{"timestamp":1742359500000,"open":2946.2,"high":2950,"low":2945.7,"close":2946.3,"volume":0.1228799968957901},{"timestamp":1742359560000,"open":2946.2,"high":2948.9,"low":2945.7,"close":2946.2,"volume":0.1382399946451187},{"timestamp":1742359620000,"open":2946.3,"high":2949.2,"low":2945.7,"close":2946.2,"volume":0.30720001459121704},{"timestamp":1742359680000,"open":2946.2,"high":2948.8,"low":2946.2,"close":2946.3,"volume":0.06911999732255936},{"timestamp":1742359740000,"open":2949.3,"high":2949.3,"low":2945.8,"close":2945.8,"volume":0.15360000729560852},{"timestamp":1742359800000,"open":2947.8,"high":2948.4,"low":2944.8,"close":2948.4,"volume":0.05375999957323074},{"timestamp":1742359860000,"open":2948.4,"high":2949,"low":2945.2,"close":2948.9,"volume":0.09216000139713287},{"timestamp":1742359920000,"open":2945.8,"high":2948.5,"low":2945.7,"close":2945.8,"volume":0.09984000027179718},{"timestamp":1742359980000,"open":2945.7,"high":2949.5,"low":2944.7,"close":2948.1,"volume":0.2380799949169159},{"timestamp":1742360040000,"open":2948.3,"high":2948.6,"low":2945.2,"close":2945.3,"volume":0.19200000166893005},{"timestamp":1742360100000,"open":2945.3,"high":2947.9,"low":2942.8,"close":2944.2,"volume":0.15360000729560852},{"timestamp":1742360160000,"open":2944.2,"high":2947.4,"low":2941.7,"close":2941.8,"volume":0.4492799937725067},{"timestamp":1742360220000,"open":2941.8,"high":2945.9,"low":2941.7,"close":2943.2,"volume":0.2303999960422516},{"timestamp":1742360280000,"open":2943.2,"high":2946.1,"low":2942.7,"close":2943.3,"volume":0.17664000391960144},{"timestamp":1742360340000,"open":2943.2,"high":2943.6,"low":2938.7,"close":2938.7,"volume":0.2534399926662445},{"timestamp":1742360400000,"open":2938.7,"high":2942.6,"low":2938.7,"close":2940.9,"volume":0.32256001234054565},{"timestamp":1742360460000,"open":2940.8,"high":2943.6,"low":2939.8,"close":2941,"volume":0.33024001121520996},{"timestamp":1742360520000,"open":2941,"high":2943.9,"low":2941,"close":2941,"volume":0.2726399898529053},{"timestamp":1742360580000,"open":2941.9,"high":2942.7,"low":2941,"close":2941,"volume":0.29183998703956604},{"timestamp":1742360640000,"open":2941.1,"high":2942.8,"low":2941,"close":2941.1,"volume":0.20735999941825867},{"timestamp":1742360700000,"open":2941.1,"high":2943.1,"low":2941,"close":2941,"volume":0.2534399926662445},{"timestamp":1742360760000,"open":2941.1,"high":2943.4,"low":2941,"close":2941,"volume":0.17664000391960144},{"timestamp":1742360820000,"open":2942.8,"high":2944.3,"low":2941,"close":2943.6,"volume":0.16896000504493713},{"timestamp":1742360880000,"open":2943.5,"high":2944.4,"low":2943.5,"close":2944.3,"volume":0.06911999732255936},{"timestamp":1742360940000,"open":2944.5,"high":2945.1,"low":2943.6,"close":2943.6,"volume":0.1305599957704544},{"timestamp":1742361000000,"open":2945,"high":2945.3,"low":2941.7,"close":2941.7,"volume":0.22271999716758728},{"timestamp":1742361060000,"open":2943.8,"high":2944.6,"low":2940.3,"close":2941.3,"volume":0.2534399926662445},{"timestamp":1742361120000,"open":2941.2,"high":2945.7,"low":2941.2,"close":2942.7,"volume":0.2726399898529053},{"timestamp":1742361180000,"open":2942.7,"high":2945.8,"low":2941.7,"close":2945,"volume":0.19968000054359436},{"timestamp":1742361240000,"open":2941.7,"high":2945.5,"low":2941.7,"close":2942.8,"volume":0.14591999351978302},{"timestamp":1742361300000,"open":2942.7,"high":2946.5,"low":2942.7,"close":2943.3,"volume":0.17664000391960144},{"timestamp":1742361360000,"open":2946.8,"high":2947.6,"low":2943.2,"close":2944.3,"volume":0.29183998703956604},{"timestamp":1742361420000,"open":2944.2,"high":2948.2,"low":2944.2,"close":2944.3,"volume":0.3456000089645386},{"timestamp":1742361480000,"open":2944.2,"high":2947.4,"low":2943.3,"close":2943.3,"volume":0.14591999351978302},{"timestamp":1742361540000,"open":2943.3,"high":2946.4,"low":2942.8,"close":2942.8,"volume":0.16128000617027283},{"timestamp":1742361600000,"open":2942.7,"high":2946.4,"low":2940.7,"close":2940.8,"volume":0.29951998591423035},{"timestamp":1742361660000,"open":2944.3,"high":2945,"low":2944.3,"close":2944.9,"volume":0.15360000729560852},{"timestamp":1742361720000,"open":2944.8,"high":2945.3,"low":2941.7,"close":2941.7,"volume":0.2303999960422516},{"timestamp":1742361780000,"open":2941.7,"high":2944.3,"low":2941.2,"close":2941.3,"volume":0.2303999960422516},{"timestamp":1742361840000,"open":2941.2,"high":2945.4,"low":2940.7,"close":2941.7,"volume":0.20735999941825867},{"timestamp":1742361900000,"open":2941.8,"high":2944.1,"low":2941.2,"close":2944.1,"volume":0.30720001459121704},{"timestamp":1742361960000,"open":2944.3,"high":2945.1,"low":2941.2,"close":2941.8,"volume":0.16896000504493713},{"timestamp":1742362020000,"open":2941.7,"high":2945.5,"low":2941.7,"close":2942.3,"volume":0.2303999960422516},{"timestamp":1742362080000,"open":2942.2,"high":2946,"low":2942.2,"close":2945.9,"volume":0.16896000504493713},{"timestamp":1742362140000,"open":2946,"high":2946,"low":2942.2,"close":2942.2,"volume":0.2303999960422516},{"timestamp":1742362200000,"open":2941.2,"high":2944.6,"low":2941.2,"close":2941.2,"volume":0.26495999097824097},{"timestamp":1742362260000,"open":2941.3,"high":2944.1,"low":2941.2,"close":2941.3,"volume":0.21503999829292297},{"timestamp":1742362320000,"open":2943.9,"high":2945,"low":2940.7,"close":2940.7,"volume":0.3456000089645386},{"timestamp":1742362380000,"open":2940.8,"high":2944,"low":2939.8,"close":2942.1,"volume":0.2687999904155731},{"timestamp":1742362440000,"open":2942.6,"high":2942.6,"low":2938.7,"close":2941.3,"volume":0.04992000013589859},{"timestamp":1742362500000,"open":2941.2,"high":2943.4,"low":2941.2,"close":2942.8,"volume":0.2534399926662445},{"timestamp":1742362560000,"open":2943.3,"high":2944.3,"low":2938.7,"close":2942,"volume":0.33792001008987427},{"timestamp":1742362620000,"open":2941.9,"high":2943.9,"low":2941.9,"close":2943.9,"volume":0.17664000391960144},{"timestamp":1742362680000,"open":2943.8,"high":2944,"low":2941.9,"close":2942,"volume":0.06143999844789505},{"timestamp":1742362740000,"open":2943.9,"high":2943.9,"low":2941.9,"close":2942,"volume":0.16128000617027283},{"timestamp":1742362800000,"open":2943.9,"high":2944.3,"low":2941.9,"close":2942,"volume":0.2457599937915802},{"timestamp":1742362860000,"open":2943.9,"high":2944.3,"low":2941.9,"close":2943.5,"volume":0.19968000054359436},{"timestamp":1742362920000,"open":2943.8,"high":2944,"low":2938.7,"close":2938.8,"volume":0.2687999904155731},{"timestamp":1742362980000,"open":2938.7,"high":2943.3,"low":2938.7,"close":2939.8,"volume":0.18432000279426575},{"timestamp":1742363040000,"open":2939.7,"high":2943.9,"low":2939.7,"close":2940.3,"volume":0.19200000166893005},{"timestamp":1742363100000,"open":2940.2,"high":2943.8,"low":2939.7,"close":2942.9,"volume":0.22271999716758728},{"timestamp":1742363160000,"open":2942.4,"high":2942.5,"low":2942.3,"close":2942.3,"volume":0.05375999957323074},{"timestamp":1742363220000,"open":2942.4,"high":2942.4,"low":2938.2,"close":2938.7,"volume":0.2534399926662445},{"timestamp":1742363280000,"open":2938.8,"high":2942,"low":2938.7,"close":2938.8,"volume":0.1305599957704544},{"timestamp":1742363340000,"open":2942.1,"high":2942.9,"low":2938.7,"close":2939.2,"volume":0.32256001234054565},{"timestamp":1742363400000,"open":2939.3,"high":2941.8,"low":2939.2,"close":2939.3,"volume":0.16896000504493713},{"timestamp":1742363460000,"open":2941.9,"high":2942.9,"low":2939.2,"close":2942.8,"volume":0.29951998591423035},{"timestamp":1742363520000,"open":2942.8,"high":2942.9,"low":2939.2,"close":2939.8,"volume":0.2457599937915802},{"timestamp":1742363580000,"open":2939.7,"high":2942.9,"low":2939.7,"close":2942.9,"volume":0.21503999829292297},{"timestamp":1742363640000,"open":2942.9,"high":2943.1,"low":2939.3,"close":2939.8,"volume":0.19968000054359436},{"timestamp":1742363700000,"open":2942.9,"high":2943.6,"low":2939.7,"close":2942.9,"volume":0.22271999716758728},{"timestamp":1742363760000,"open":2943.4,"high":2943.4,"low":2940.2,"close":2940.2,"volume":0.2611199915409088},{"timestamp":1742363820000,"open":2943,"high":2943.5,"low":2940.2,"close":2940.2,"volume":0.22271999716758728},{"timestamp":1742363880000,"open":2940.2,"high":2945.9,"low":2940.2,"close":2943.5,"volume":0.2687999904155731}]