[{"timestamp":1742342400000,"open":2908.9,"high":2916.3,"low":2902.2,"close":2904.8,"volume":0.2889699935913086},{"timestamp":1742342460000,"open":2902.2,"high":2914.1,"low":2902.2,"close":2910.8,"volume":0.5154600143432617},{"timestamp":1742342520000,"open":2910.3,"high":2911.3,"low":2906.7,"close":2911.3,"volume":0.20306000113487244},{"timestamp":1742342580000,"open":2912.8,"high":2912.9,"low":2910.8,"close":2911.8,"volume":0.10933999717235565},{"timestamp":1742342640000,"open":2909.8,"high":2914.7,"low":2909.8,"close":2914.7,"volume":0.01561999972909689},{"timestamp":1742342700000,"open":2914.7,"high":2919.4,"low":2914.7,"close":2915.4,"volume":0.13277000188827515},{"timestamp":1742342760000,"open":2915.4,"high":2918.2,"low":2910.7,"close":2910.7,"volume":0.14057999849319458},{"timestamp":1742342820000,"open":2910.7,"high":2910.7,"low":2910.7,"close":2910.7,"volume":0.007809999864548445},{"timestamp":1742342880000,"open":2908.2,"high":2908.2,"low":2908.2,"close":2908.2,"volume":0.023429999127984047},{"timestamp":1742342940000,"open":2904.7,"high":2905.2,"low":2904.7,"close":2905.2,"volume":0.06247999891638756},{"timestamp":1742343000000,"open":2905.2,"high":2905.2,"low":2904.7,"close":2904.7,"volume":0.16401000320911407},{"timestamp":1742343060000,"open":2904.7,"high":2910.8,"low":2904.7,"close":2908.7,"volume":0.06247999891638756},{"timestamp":1742343120000,"open":2908.7,"high":2917.9,"low":2908.7,"close":2917.9,"volume":0.03905000165104866},{"timestamp":1742343180000,"open":2918.3,"high":2922.3,"low":2914.7,"close":2918.2,"volume":0.25773000717163086},{"timestamp":1742343240000,"open":2921.8,"high":2923.3,"low":2917.2,"close":2917.2,"volume":0.2186799943447113},{"timestamp":1742343300000,"open":2917.2,"high":2919.7,"low":2914.7,"close":2916.7,"volume":0.23430000245571136},{"timestamp":1742343360000,"open":2916.7,"high":2921.3,"low":2916.7,"close":2919.7,"volume":0.14057999849319458},{"timestamp":1742343420000,"open":2923.3,"high":2925.3,"low":2921.7,"close":2921.7,"volume":0.13277000188827515},{"timestamp":1742343480000,"open":2921.7,"high":2923.8,"low":2920.2,"close":2920.2,"volume":0.14057999849319458},{"timestamp":1742343540000,"open":2920.2,"high":2924.8,"low":2920.2,"close":2922.2,"volume":0.10153000056743622},{"timestamp":1742343600000,"open":2922.2,"high":2926.3,"low":2922.2,"close":2923.7,"volume":0.17962999641895294},{"timestamp":1742343660000,"open":2921.7,"high":2926.3,"low":2921.7,"close":2922.7,"volume":0.18743999302387238},{"timestamp":1742343720000,"open":2922.7,"high":2929.3,"low":2922.7,"close":2927.7,"volume":0.08590999990701675},{"timestamp":1742343780000,"open":2927.7,"high":2931.3,"low":2926.7,"close":2926.7,"volume":0.2733500003814697},{"timestamp":1742343840000,"open":2926.7,"high":2931.3,"low":2926.7,"close":2927.2,"volume":0.36316001415252686},{"timestamp":1742343900000,"open":2927.2,"high":2930.8,"low":2927.2,"close":2930.3,"volume":0.4256399869918823},{"timestamp":1742343960000,"open":2929.9,"high":2932.5,"low":2927.2,"close":2931.4,"volume":0.35144999623298645},{"timestamp":1742344020000,"open":2931.4,"high":2932.8,"low":2931.4,"close":2931.4,"volume":0.16401000320911407},{"timestamp":1742344080000,"open":2928.8,"high":2928.8,"low":2923.7,"close":2926.2,"volume":0.2421099990606308},{"timestamp":1742344140000,"open":2927.3,"high":2931.3,"low":2926.2,"close":2930.4,"volume":0.12495999783277512},{"timestamp":1742344200000,"open":2930.4,"high":2931.4,"low":2921.7,"close":2921.7,"volume":0.25773000717163086},{"timestamp":1742344260000,"open":2921.7,"high":2924.3,"low":2918.7,"close":2920.7,"volume":0.25382000207901},{"timestamp":1742344320000,"open":2920.7,"high":2921.8,"low":2916.7,"close":2921.7,"volume":0.4607900083065033},{"timestamp":1742344380000,"open":2924.3,"high":2924.4,"low":2920.8,"close":2920.8,"volume":0.148389995098114},{"timestamp":1742344440000,"open":2920.8,"high":2922.9,"low":2919.7,"close":2919.7,"volume":0.2421099990606308},{"timestamp":1742344500000,"open":2919.7,"high":2925.8,"low":2919.7,"close":2921.7,"volume":0.11715000122785568},{"timestamp":1742344560000,"open":2926.3,"high":2928.8,"low":2921.7,"close":2928.8,"volume":0.18743999302387238},{"timestamp":1742344620000,"open":2928.8,"high":2932.3,"low":2928.8,"close":2928.8,"volume":0.1718199998140335},{"timestamp":1742344680000,"open":2928.8,"high":2935.7,"low":2928.8,"close":2935.7,"volume":0.195250004529953},{"timestamp":1742344740000,"open":2930.2,"high":2930.2,"low":2928.8,"close":2928.8,"volume":0.09371999651193619},{"timestamp":1742344800000,"open":2928.8,"high":2932.8,"low":2928.8,"close":2932.5,"volume":0.343639999628067},{"timestamp":1742344860000,"open":2932.5,"high":2933.9,"low":2928.8,"close":2930.2,"volume":0.35144999623298645},{"timestamp":1742344920000,"open":2930.7,"high":2939.9,"low":2930.7,"close":2937.4,"volume":0.296779990196228},{"timestamp":1742344980000,"open":2940.3,"high":2940.8,"low":2937.4,"close":2939.8,"volume":0.11715000122785568},{"timestamp":1742345040000,"open":2941.3,"high":2944.9,"low":2939.8,"close":2943.8,"volume":0.3787800073623657},{"timestamp":1742345100000,"open":2944.3,"high":2946.5,"low":2940.2,"close":2945.8,"volume":0.32802000641822815},{"timestamp":1742345160000,"open":2945.8,"high":2946.9,"low":2941.7,"close":2944.3,"volume":0.2655400037765503},{"timestamp":1742345220000,"open":2944.3,"high":2947.8,"low":2944.3,"close":2944.7,"volume":0.17962999641895294},{"timestamp":1742345280000,"open":2951.3,"high":2951.3,"low":2944.7,"close":2950.3,"volume":0.2186799943447113},{"timestamp":1742345340000,"open":2952.7,"high":2955.3,"low":2950.3,"close":2955.3,"volume":0.4607900083065033},{"timestamp":1742345400000,"open":2956.3,"high":2960.7,"low":2953.4,"close":2960.3,"volume":0.39309000968933105},{"timestamp":1742345460000,"open":2960.8,"high":2962.2,"low":2956.3,"close":2961.9,"volume":0.32802000641822815},{"timestamp":1742345520000,"open":2961.8,"high":2962.8,"low":2956.3,"close":2956.3,"volume":0.47641000151634216},{"timestamp":1742345580000,"open":2957.7,"high":2960.8,"low":2955.7,"close":2957.3,"volume":0.39831000566482544},{"timestamp":1742345640000,"open":2958.2,"high":2959.3,"low":2952.7,"close":2952.7,"volume":0.2733500003814697},{"timestamp":1742345700000,"open":2952.7,"high":2957.7,"low":2952.7,"close":2955.8,"volume":0.21086999773979187},{"timestamp":1742345760000,"open":2955.8,"high":2959.3,"low":2955.8,"close":2957.2,"volume":0.17962999641895294},{"timestamp":1742345820000,"open":2957.2,"high":2957.2,"low":2955.8,"close":2955.8,"volume":0.12495999783277512},{"timestamp":1742345880000,"open":2955.8,"high":2961.8,"low":2955.8,"close":2960.3,"volume":0.47641000151634216},{"timestamp":1742345940000,"open":2961.8,"high":2961.8,"low":2959.8,"close":2960.8,"volume":0.11715000122785568},{"timestamp":1742346000000,"open":2960.3,"high":2960.4,"low":2957.2,"close":2957.2,"volume":0.09371999651193619},{"timestamp":1742346060000,"open":2957.2,"high":2961.3,"low":2955.7,"close":2961.3,"volume":0.24730999767780304},{"timestamp":1742346120000,"open":2961.5,"high":2961.5,"low":2955.7,"close":2956.7,"volume":0.148389995098114},{"timestamp":1742346180000,"open":2956.7,"high":2958.7,"low":2956.2,"close":2958.7,"volume":0.18743999302387238},{"timestamp":1742346240000,"open":2958.8,"high":2958.8,"low":2957.9,"close":2957.9,"volume":0.01561999972909689},{"timestamp":1742346300000,"open":2959.2,"high":2959.2,"low":2953.7,"close":2954.2,"volume":0.2395000010728836},{"timestamp":1742346360000,"open":2954.2,"high":2958.3,"low":2953.7,"close":2957.9,"volume":0.20306000113487244},{"timestamp":1742346420000,"open":2957.9,"high":2959.5,"low":2953.7,"close":2956.7,"volume":0.18743999302387238},{"timestamp":1742346480000,"open":2956.2,"high":2957.8,"low":2954.2,"close":2954.7,"volume":0.25773000717163086},{"timestamp":1742346540000,"open":2954.7,"high":2957.3,"low":2953.7,"close":2953.7,"volume":0.3202100098133087},{"timestamp":1742346600000,"open":2953.7,"high":2953.7,"low":2953.7,"close":2953.7,"volume":0.11715000122785568},{"timestamp":1742346660000,"open":2953.7,"high":2958.2,"low":2953.7,"close":2955.9,"volume":0.2186799943447113},{"timestamp":1742346720000,"open":2953.2,"high":2956.8,"low":2953.2,"close":2953.7,"volume":0.148389995098114},{"timestamp":1742346780000,"open":2953.7,"high":2956.9,"low":2953.2,"close":2953.7,"volume":0.30849000811576843},{"timestamp":1742346840000,"open":2957.6,"high":2957.6,"low":2953.7,"close":2953.7,"volume":0.046859998255968094},{"timestamp":1742346900000,"open":2953.7,"high":2961.7,"low":2953.7,"close":2958.7,"volume":0.10933999717235565},{"timestamp":1742346960000,"open":2958.7,"high":2965.7,"low":2958.7,"close":2958.7,"volume":0.21086999773979187},{"timestamp":1742347020000,"open":2958.7,"high":2960.2,"low":2958.7,"close":2960.2,"volume":0.091109998524189},{"timestamp":1742347080000,"open":2961.7,"high":2964.4,"low":2961.2,"close":2961.7,"volume":0.09371999651193619},{"timestamp":1742347140000,"open":2963.2,"high":2963.2,"low":2962.2,"close":2962.2,"volume":0.06247999891638756},{"timestamp":1742347200000,"open":2962.2,"high":2966.3,"low":2961.7,"close":2966.3,"volume":0.11715000122785568},{"timestamp":1742347260000,"open":2966.3,"high":2967.3,"low":2964.8,"close":2964.8,"volume":0.32802000641822815},{"timestamp":1742347320000,"open":2964.8,"high":2966.3,"low":2964.8,"close":2964.8,"volume":0.18743999302387238},{"timestamp":1742347380000,"open":2964.8,"high":2964.8,"low":2963.8,"close":2964.3,"volume":0.10153000056743622},{"timestamp":1742347440000,"open":2964.3,"high":2964.3,"low":2959.2,"close":2959.7,"volume":0.15620000660419464},{"timestamp":1742347500000,"open":2961.9,"high":2962.7,"low":2961.7,"close":2961.7,"volume":0.12495999783277512},{"timestamp":1742347560000,"open":2964.7,"high":2964.8,"low":2962.7,"close":2962.7,"volume":0.03123999945819378},{"timestamp":1742347620000,"open":2961.7,"high":2963.2,"low":2958.7,"close":2958.7,"volume":0.24991999566555023},{"timestamp":1742347680000,"open":2959.2,"high":2959.2,"low":2959.2,"close":2959.2,"volume":0.14057999849319458},{"timestamp":1742347740000,"open":2959.2,"high":2959.2,"low":2959.2,"close":2959.2,"volume":0.007809999864548445},{"timestamp":1742347800000,"open":2963.7,"high":2964.8,"low":2959.7,"close":2962.8,"volume":0.23038999736309052},{"timestamp":1742347860000,"open":2960.2,"high":2962.4,"low":2958.7,"close":2960.2,"volume":0.2186799943447113},{"timestamp":1742347920000,"open":2960.2,"high":2963.2,"low":2960.2,"close":2963.2,"volume":0.12495999783277512},{"timestamp":1742347980000,"open":2960.7,"high":2962.2,"low":2960.7,"close":2962.2,"volume":0.13277000188827515},{"timestamp":1742348040000,"open":2965.4,"high":2965.4,"low":2961.7,"close":2964.8,"volume":0.12234999984502792},{"timestamp":1742348100000,"open":2965.7,"high":2965.7,"low":2965.7,"close":2965.7,"volume":0.01561999972909689},{"timestamp":1742348160000,"open":2969.3,"high":2969.8,"low":2969.3,"close":2969.3,"volume":0.03905000165104866},{"timestamp":1742348220000,"open":2968.8,"high":2972.8,"low":2968.7,"close":2969.2,"volume":0.16401000320911407},{"timestamp":1742348280000,"open":2970.2,"high":2974.3,"low":2970.2,"close":2974.3,"volume":0.03123999945819378},{"timestamp":1742348340000,"open":2972.2,"high":2974.9,"low":2968.7,"close":2969.2,"volume":0.25773000717163086},{"timestamp":1742348400000,"open":2971.8,"high":2971.9,"low":2965.2,"close":2965.2,"volume":0.3670699894428253},{"timestamp":1742348460000,"open":2965.7,"high":2968.8,"low":2964.2,"close":2965.7,"volume":0.1718199998140335},{"timestamp":1742348520000,"open":2969.4,"high":2969.8,"low":2965.7,"close":2968.8,"volume":0.18743999302387238},{"timestamp":1742348580000,"open":2970.3,"high":2970.3,"low":2964.7,"close":2964.7,"volume":0.39831000566482544},{"timestamp":1742348640000,"open":2965.2,"high":2968.2,"low":2964.2,"close":2964.2,"volume":0.3592599928379059},{"timestamp":1742348700000,"open":2964.2,"high":2968.7,"low":2964.2,"close":2964.2,"volume":0.4061200022697449},{"timestamp":1742348760000,"open":2967.7,"high":2968.8,"low":2964.2,"close":2967.4,"volume":0.426939994096756},{"timestamp":1742348820000,"open":2967.4,"high":2969.3,"low":2967.4,"close":2967.4,"volume":0.33191999793052673},{"timestamp":1742348880000,"open":2967.4,"high":2968.8,"low":2967.4,"close":2968.8,"volume":0.343639999628067},{"timestamp":1742348940000,"open":2967.9,"high":2968.9,"low":2967.4,"close":2967.4,"volume":0.3826900124549866},{"timestamp":1742349000000,"open":2967.4,"high":2970.9,"low":2967.4,"close":2967.4,"volume":0.343639999628067},{"timestamp":1742349060000,"open":2970.8,"high":2972.1,"low":2967.4,"close":2972.1,"volume":0.35144999623298645},{"timestamp":1742349120000,"open":2971.8,"high":2972.8,"low":2967.4,"close":2971,"volume":0.30458998680114746},{"timestamp":1742349180000,"open":2967.7,"high":2971.2,"low":2967.7,"close":2968.7,"volume":0.24991999566555023},{"timestamp":1742349240000,"open":2968.7,"high":2969.2,"low":2968.7,"close":2969.2,"volume":0.09371999651193619},{"timestamp":1742349300000,"open":2969.2,"high":2971.9,"low":2969.2,"close":2970.8,"volume":0.15620000660419464},{"timestamp":1742349360000,"open":2969.2,"high":2970.4,"low":2967.4,"close":2967.4,"volume":0.06247999891638756},{"timestamp":1742349420000,"open":2967.4,"high":2967.7,"low":2967.4,"close":2967.7,"volume":0.08590999990701675},{"timestamp":1742349480000,"open":2968.7,"high":2970.9,"low":2968.7,"close":2968.7,"volume":0.17701999843120575},{"timestamp":1742349540000,"open":2968.7,"high":2970.9,"low":2968.7,"close":2968.7,"volume":0.18743999302387238},{"timestamp":1742349600000,"open":2967.7,"high":2970.8,"low":2967.3,"close":2967.4,"volume":0.3332200050354004},{"timestamp":1742349660000,"open":2967.4,"high":2970,"low":2967.4,"close":2969.8,"volume":0.195250004529953},{"timestamp":1742349720000,"open":2967.4,"high":2970,"low":2967.4,"close":2967.4,"volume":0.30458998680114746},{"timestamp":1742349780000,"open":2968.9,"high":2970.2,"low":2967.4,"close":2969.4,"volume":0.19133999943733215},{"timestamp":1742349840000,"open":2969.4,"high":2970.5,"low":2969.4,"close":2969.4,"volume":0.2421099990606308},{"timestamp":1742349900000,"open":2969.4,"high":2971.4,"low":2969.4,"close":2970.2,"volume":0.24730999767780304},{"timestamp":1742349960000,"open":2970.7,"high":2970.7,"low":2969.4,"close":2970.2,"volume":0.07810000330209732},{"timestamp":1742350020000,"open":2974.3,"high":2974.3,"low":2974.3,"close":2974.3,"volume":0.07028999924659729},{"timestamp":1742350080000,"open":2974.3,"high":2976.2,"low":2969.4,"close":2969.4,"volume":0.16401000320911407},{"timestamp":1742350140000,"open":2969.4,"high":2975.7,"low":2969.4,"close":2973.2,"volume":0.16401000320911407},{"timestamp":1742350200000,"open":2969.4,"high":2975.8,"low":2969.4,"close":2973.8,"volume":0.3124000132083893},{"timestamp":1742350260000,"open":2971.2,"high":2974.8,"low":2971.2,"close":2971.2,"volume":0.23430000245571136},{"timestamp":1742350320000,"open":2971.7,"high":2972.8,"low":2969.7,"close":2970.2,"volume":0.11715000122785568},{"timestamp":1742350380000,"open":2970.2,"high":2972.8,"low":2970.2,"close":2970.2,"volume":0.12495999783277512},{"timestamp":1742350440000,"open":2970.2,"high":2975.8,"low":2969.4,"close":2972.2,"volume":0.15620000660419464},{"timestamp":1742350500000,"open":2972.2,"high":2975.4,"low":2969.4,"close":2969.4,"volume":0.18743999302387238},{"timestamp":1742350560000,"open":2972.2,"high":2975.4,"low":2969.4,"close":2974.5,"volume":0.3202100098133087},{"timestamp":1742350620000,"open":2972.2,"high":2972.8,"low":2971.8,"close":2972.2,"volume":0.054669998586177826},{"timestamp":1742350680000,"open":2968.2,"high":2970.8,"low":2967.7,"close":2967.7,"volume":0.10933999717235565},{"timestamp":1742350740000,"open":2967.7,"high":2967.7,"low":2965.7,"close":2965.7,"volume":0.1718199998140335},{"timestamp":1742350800000,"open":2966.7,"high":2966.7,"low":2966.7,"close":2966.7,"volume":0.023429999127984047},{"timestamp":1742350860000,"open":2967.2,"high":2972.6,"low":2967.2,"close":2972.6,"volume":0.03123999945819378},{"timestamp":1742350920000,"open":2967.2,"high":2973,"low":2967.2,"close":2967.2,"volume":0.2186799943447113},{"timestamp":1742350980000,"open":2967.2,"high":2975.4,"low":2967.2,"close":2967.2,"volume":0.03905000165104866},{"timestamp":1742351040000,"open":2975.5,"high":2975.8,"low":2967.2,"close":2972.2,"volume":0.16921000182628632},{"timestamp":1742351100000,"open":2974.5,"high":2975.2,"low":2971.7,"close":2972.2,"volume":0.21086999773979187},{"timestamp":1742351160000,"open":2972.2,"high":2974.8,"low":2972.2,"close":2974.2,"volume":0.18743999302387238},{"timestamp":1742351220000,"open":2974.2,"high":2974.8,"low":2974.2,"close":2974.8,"volume":0.01561999972909689},{"timestamp":1742351280000,"open":2975.5,"high":2975.9,"low":2974.7,"close":2975.9,"volume":0.14057999849319458},{"timestamp":1742351340000,"open":2975.3,"high":2976.8,"low":2973.2,"close":2976.8,"volume":0.11715000122785568},{"timestamp":1742355000000,"open":2976.8,"high":2977.3,"low":2973.7,"close":2974.7,"volume":0.07028999924659729},{"timestamp":1742355060000,"open":2976.8,"high":2976.8,"low":2976.8,"close":2976.8,"volume":0.01561999972909689},{"timestamp":1742355180000,"open":2977.2,"high":2978.6,"low":2976.7,"close":2978.3,"volume":0.07810000330209732},{"timestamp":1742355240000,"open":2976.3,"high":2976.3,"low":2976.3,"close":2976.3,"volume":0.01561999972909689},{"timestamp":1742355300000,"open":2973.7,"high":2977.3,"low":2970.7,"close":2970.7,"volume":0.28115999698638916},{"timestamp":1742355360000,"open":2970.7,"high":2973.4,"low":2970.2,"close":2970.2,"volume":0.296779990196228},{"timestamp":1742355420000,"open":2970.7,"high":2975.8,"low":2970.7,"close":2971.7,"volume":0.15620000660419464},{"timestamp":1742355480000,"open":2971.7,"high":2974.6,"low":2971.7,"close":2972.2,"volume":0.09371999651193619},{"timestamp":1742355540000,"open":2975.3,"high":2975.3,"low":2971.2,"close":2975.3,"volume":0.08590999990701675},{"timestamp":1742355600000,"open":2971.7,"high":2972.7,"low":2971.2,"close":2972.7,"volume":0.12495999783277512},{"timestamp":1742355660000,"open":2976.8,"high":2977.5,"low":2976.3,"close":2976.4,"volume":0.12495999783277512},{"timestamp":1742355720000,"open":2976.8,"high":2976.8,"low":2975.9,"close":2975.9,"volume":0.058570001274347305},{"timestamp":1742355780000,"open":2977.3,"high":2977.3,"low":2977.3,"close":2977.3,"volume":0.007809999864548445},{"timestamp":1742355840000,"open":2975.9,"high":2976.3,"low":2975.8,"close":2975.8,"volume":0.03905000165104866},{"timestamp":1742355900000,"open":2974.2,"high":2977.2,"low":2973.7,"close":2976.8,"volume":0.03905000165104866},{"timestamp":1742355960000,"open":2973.7,"high":2976.9,"low":2973.7,"close":2976.8,"volume":0.12495999783277512},{"timestamp":1742356020000,"open":2973.2,"high":2976.7,"low":2972.2,"close":2976.7,"volume":0.195250004529953},{"timestamp":1742356080000,"open":2976.7,"high":2977.4,"low":2971.2,"close":2971.7,"volume":0.3826900124549866},{"timestamp":1742356140000,"open":2972.2,"high":2975.4,"low":2972.2,"close":2972.2,"volume":0.16009999811649323},{"timestamp":1742356200000,"open":2972.2,"high":2975.4,"low":2971.7,"close":2971.7,"volume":0.25512000918388367},{"timestamp":1742356260000,"open":2971.7,"high":2974.3,"low":2969.2,"close":2972.4,"volume":0.4842199981212616},{"timestamp":1742356320000,"open":2971.8,"high":2971.8,"low":2968.2,"close":2968.2,"volume":0.09371999651193619},{"timestamp":1742356380000,"open":2971.3,"high":2971.8,"low":2968.7,"close":2968.7,"volume":0.148389995098114},{"timestamp":1742356440000,"open":2971.3,"high":2971.8,"low":2968.7,"close":2971.8,"volume":0.12495999783277512},{"timestamp":1742356500000,"open":2972.8,"high":2973.3,"low":2969.7,"close":2973.3,"volume":0.03905000165104866},{"timestamp":1742356560000,"open":2970.7,"high":2973.3,"low":2970.2,"close":2973.3,"volume":0.15620000660419464},{"timestamp":1742356620000,"open":2970.2,"high":2975.3,"low":2970.2,"close":2970.2,"volume":0.12495999783277512},{"timestamp":1742356680000,"open":2974.2,"high":2975.3,"low":2970.2,"close":2975.3,"volume":0.03905000165104866},{"timestamp":1742356740000,"open":2975.8,"high":2976.3,"low":2972.7,"close":2976.3,"volume":0.09371999651193619},{"timestamp":1742356800000,"open":2973.2,"high":2975.5,"low":2973.2,"close":2973.2,"volume":0.2186799943447113},{"timestamp":1742356860000,"open":2973.2,"high":2975.4,"low":2973.2,"close":2974.8,"volume":0.17962999641895294},{"timestamp":1742356920000,"open":2975.4,"high":2975.4,"low":2974.3,"close":2974.3,"volume":0.148389995098114},{"timestamp":1742356980000,"open":2975.8,"high":2975.8,"low":2972.2,"close":2975.3,"volume":0.06247999891638756},{"timestamp":1742357040000,"open":2974.8,"high":2975.2,"low":2972.7,"close":2972.9,"volume":0.08590999990701675},{"timestamp":1742357100000,"open":2972.8,"high":2972.8,"low":2967.7,"close":2970.9,"volume":0.25773000717163086},{"timestamp":1742357160000,"open":2970.9,"high":2972.3,"low":2967.7,"close":2970.8,"volume":0.390500009059906},{"timestamp":1742357220000,"open":2971.8,"high":2972.3,"low":2970.8,"close":2970.8,"volume":0.13277000188827515},{"timestamp":1742357280000,"open":2970.8,"high":2970.9,"low":2969.2,"close":2970.3,"volume":0.5232700109481812},{"timestamp":1742357340000,"open":2970.4,"high":2971.5,"low":2969.8,"close":2969.9,"volume":0.35144999623298645},{"timestamp":1742357400000,"open":2969.9,"high":2970.8,"low":2969.9,"close":2969.9,"volume":0.12495999783277512},{"timestamp":1742357460000,"open":2969.9,"high":2969.9,"low":2966.2,"close":2966.2,"volume":0.15620000660419464},{"timestamp":1742357520000,"open":2966.2,"high":2968.9,"low":2964.2,"close":2964.7,"volume":0.4061200022697449},{"timestamp":1742357580000,"open":2964.7,"high":2967.4,"low":2964.7,"close":2966.4,"volume":0.2655400037765503},{"timestamp":1742357640000,"open":2966.4,"high":2966.8,"low":2963.2,"close":2966.3,"volume":0.1718199998140335},{"timestamp":1742357700000,"open":2966.3,"high":2966.3,"low":2965.8,"close":2965.8,"volume":0.13277000188827515},{"timestamp":1742357760000,"open":2964.8,"high":2965.4,"low":2962.2,"close":2964.7,"volume":0.28115999698638916},{"timestamp":1742357820000,"open":2964.9,"high":2967.5,"low":2962.2,"close":2962.2,"volume":0.4061200022697449},{"timestamp":1742357880000,"open":2962.2,"high":2968.2,"low":2962.2,"close":2967.7,"volume":0.22387999296188354},{"timestamp":1742357940000,"open":2967.3,"high":2967.3,"low":2962.7,"close":2962.7,"volume":0.09371999651193619},{"timestamp":1742358000000,"open":2962.7,"high":2965.7,"low":2961.7,"close":2962.2,"volume":0.3670699894428253},{"timestamp":1742358060000,"open":2962.2,"high":2965.8,"low":2961.7,"close":2965.4,"volume":0.25773000717163086},{"timestamp":1742358120000,"open":2965.4,"high":2966.7,"low":2965.4,"close":2966.7,"volume":0.09371999651193619},{"timestamp":1742358180000,"open":2965.2,"high":2967.8,"low":2964.7,"close":2967.2,"volume":0.07028999924659729},{"timestamp":1742358240000,"open":2967.3,"high":2968.2,"low":2967.3,"close":2968.2,"volume":0.10933999717235565},{"timestamp":1742358300000,"open":2968.2,"high":2968.9,"low":2967.7,"close":2968.4,"volume":0.07028999924659729},{"timestamp":1742358360000,"open":2968.7,"high":2968.7,"low":2967.7,"close":2968.4,"volume":0.11715000122785568},{"timestamp":1742358420000,"open":2967.7,"high":2967.8,"low":2966.3,"close":2966.4,"volume":0.23430000245571136},{"timestamp":1742358480000,"open":2966.5,"high":2966.5,"low":2966.2,"close":2966.2,"volume":0.10153000056743622},{"timestamp":1742358540000,"open":2966.7,"high":2967.4,"low":2966.3,"close":2967,"volume":0.195250004529953},{"timestamp":1742358600000,"open":2967.2,"high":2967.8,"low":2966.8,"close":2967.8,"volume":0.28115999698638916},{"timestamp":1742358660000,"open":2966.9,"high":2967.8,"low":2963.7,"close":2966.4,"volume":0.21086999773979187},{"timestamp":1742358720000,"open":2966.4,"high":2966.7,"low":2963.7,"close":2965.9,"volume":0.21086999773979187},{"timestamp":1742358780000,"open":2966.4,"high":2966.4,"low":2963.7,"close":2965.8,"volume":0.046859998255968094},{"timestamp":1742358840000,"open":2966.2,"high":2966.9,"low":2964.7,"close":2964.9,"volume":0.15620000660419464},{"timestamp":1742358900000,"open":2965.3,"high":2966.8,"low":2964.9,"close":2966.8,"volume":0.16401000320911407},{"timestamp":1742358960000,"open":2966.7,"high":2966.7,"low":2966.7,"close":2966.7,"volume":0.007809999864548445},{"timestamp":1742359020000,"open":2967.7,"high":2967.7,"low":2964.2,"close":2967.2,"volume":0.13277000188827515},{"timestamp":1742359080000,"open":2966.7,"high":2967.5,"low":2963.7,"close":2967.5,"volume":0.15620000660419464},{"timestamp":1742359140000,"open":2967.2,"high":2967.8,"low":2964.2,"close":2966.8,"volume":0.25773000717163086},{"timestamp":1742359200000,"open":2967.3,"high":2967.3,"low":2963.7,"close":2966.8,"volume":0.21086999773979187},{"timestamp":1742359260000,"open":2966.9,"high":2967.1,"low":2963.7,"close":2967.1,"volume":0.18743999302387238},{"timestamp":1742359320000,"open":2967.7,"high":2967.7,"low":2967.2,"close":2967.2,"volume":0.13277000188827515},{"timestamp":1742359380000,"open":2967.3,"high":2968.2,"low":2967.3,"close":2968.2,"volume":0.023429999127984047},{"timestamp":1742359440000,"open":2967.8,"high":2968.4,"low":2967.8,"close":2968.2,"volume":0.046859998255968094},{"timestamp":1742359500000,"open":2969.2,"high":2969.2,"low":2968.3,"close":2968.3,"volume":0.16401000320911407},{"timestamp":1742359560000,"open":2968.3,"high":2969.3,"low":2965.2,"close":2968.9,"volume":0.21086999773979187},{"timestamp":1742359620000,"open":2968.7,"high":2968.8,"low":2964.7,"close":2968.3,"volume":0.21086999773979187},{"timestamp":1742359680000,"open":2968.3,"high":2968.7,"low":2967.9,"close":2968.7,"volume":0.195250004529953},{"timestamp":1742359740000,"open":2968.2,"high":2969.2,"low":2965.2,"close":2968.7,"volume":0.3709700107574463},{"timestamp":1742359800000,"open":2968.7,"high":2969.4,"low":2968.7,"close":2969.2,"volume":0.11715000122785568},{"timestamp":1742359860000,"open":2965.2,"high":2969.2,"low":2965.2,"close":2968.3,"volume":0.14057999849319458},{"timestamp":1742359920000,"open":2967.8,"high":2968.2,"low":2967.8,"close":2968.2,"volume":0.13277000188827515},{"timestamp":1742359980000,"open":2968.5,"high":2968.5,"low":2968.2,"close":2968.3,"volume":0.07028999924659729},{"timestamp":1742360040000,"open":2968.3,"high":2968.8,"low":2965.7,"close":2968.8,"volume":0.06638000160455704},{"timestamp":1742360100000,"open":2968.8,"high":2969.3,"low":2965.7,"close":2969.3,"volume":0.18743999302387238},{"timestamp":1742360160000,"open":2969.4,"high":2970.4,"low":2965.7,"close":2969.4,"volume":0.24991999566555023},{"timestamp":1742360220000,"open":2969.4,"high":2969.8,"low":2965.7,"close":2969.7,"volume":0.1718199998140335},{"timestamp":1742360280000,"open":2965.7,"high":2970.3,"low":2965.7,"close":2965.7,"volume":0.1718199998140335},{"timestamp":1742360340000,"open":2970.7,"high":2971.3,"low":2970.4,"close":2971.2,"volume":0.03123999945819378},{"timestamp":1742360400000,"open":2970.8,"high":2972,"low":2968.2,"close":2969.9,"volume":0.2421099990606308},{"timestamp":1742360460000,"open":2970.2,"high":2970.8,"low":2968.2,"close":2970.3,"volume":0.08590999990701675},{"timestamp":1742360520000,"open":2967.7,"high":2970.2,"low":2967.2,"close":2967.2,"volume":0.09371999651193619},{"timestamp":1742360580000,"open":2969.7,"high":2970.4,"low":2967.2,"close":2970.4,"volume":0.13277000188827515},{"timestamp":1742360640000,"open":2970.7,"high":2970.9,"low":2966.7,"close":2970.3,"volume":0.2186799943447113},{"timestamp":1742360700000,"open":2970.8,"high":2970.8,"low":2968.2,"close":2969.7,"volume":0.30458998680114746},{"timestamp":1742360760000,"open":2969.2,"high":2970.8,"low":2967.2,"close":2970.8,"volume":0.2421099990606308},{"timestamp":1742360820000,"open":2967.7,"high":2971.2,"low":2967.2,"close":2967.7,"volume":0.3670699894428253},{"timestamp":1742360880000,"open":2970.7,"high":2970.8,"low":2966.7,"close":2970.2,"volume":0.13277000188827515},{"timestamp":1742360940000,"open":2969.9,"high":2970.7,"low":2967.7,"close":2968.2,"volume":0.13277000188827515},{"timestamp":1742361000000,"open":2968.8,"high":2969.3,"low":2968.7,"close":2969.3,"volume":0.06247999891638756},{"timestamp":1742361060000,"open":2969,"high":2970.7,"low":2966.7,"close":2970.3,"volume":0.195250004529953},{"timestamp":1742361120000,"open":2968.2,"high":2970.9,"low":2968.2,"close":2970.9,"volume":0.1718199998140335},{"timestamp":1742361180000,"open":2969.7,"high":2972.4,"low":2968.7,"close":2972.4,"volume":0.19133999943733215},{"timestamp":1742361240000,"open":2972.3,"high":2972.9,"low":2971.8,"close":2972.3,"volume":0.18743999302387238},{"timestamp":1742361300000,"open":2972.3,"high":2973.8,"low":2969.7,"close":2973.5,"volume":0.3826900124549866},{"timestamp":1742361360000,"open":2973.5,"high":2975.8,"low":2973.5,"close":2975.2,"volume":0.25773000717163086},{"timestamp":1742361420000,"open":2975.3,"high":2975.9,"low":2972.2,"close":2975.3,"volume":0.16401000320911407},{"timestamp":1742361480000,"open":2975.4,"high":2976.2,"low":2975.3,"close":2975.8,"volume":0.13277000188827515},{"timestamp":1742361540000,"open":2976.2,"high":2976.2,"low":2974.7,"close":2975.7,"volume":0.2186799943447113},{"timestamp":1742361600000,"open":2975.7,"high":2976.2,"low":2971.7,"close":2975.4,"volume":0.15620000660419464},{"timestamp":1742361660000,"open":2975.5,"high":2975.8,"low":2972.2,"close":2972.2,"volume":0.28115999698638916},{"timestamp":1742361720000,"open":2972.2,"high":2974.4,"low":2972.2,"close":2972.2,"volume":0.4373599886894226},{"timestamp":1742361780000,"open":2973.7,"high":2974,"low":2970.2,"close":2973.3,"volume":0.2655400037765503},{"timestamp":1742361840000,"open":2972.7,"high":2974.4,"low":2972.7,"close":2974.3,"volume":0.14057999849319458},{"timestamp":1742361900000,"open":2974.2,"high":2974.8,"low":2973.9,"close":2974.8,"volume":0.11715000122785568},{"timestamp":1742361960000,"open":2974.7,"high":2976.2,"low":2972.2,"close":2976.2,"volume":0.23430000245571136},{"timestamp":1742362020000,"open":2972.2,"high":2976.8,"low":2972.2,"close":2976.8,"volume":0.16401000320911407},{"timestamp":1742362080000,"open":2972.2,"high":2977,"low":2972.2,"close":2972.2,"volume":0.22649000585079193},{"timestamp":1742362140000,"open":2972.2,"high":2975.9,"low":2972.2,"close":2974.9,"volume":0.195250004529953},{"timestamp":1742362200000,"open":2974.9,"high":2975.9,"low":2971.7,"close":2975.2,"volume":0.402209997177124},{"timestamp":1742362260000,"open":2975.5,"high":2976.8,"low":2975,"close":2975,"volume":0.2160699963569641},{"timestamp":1742362320000,"open":2976.3,"high":2977.8,"low":2973.7,"close":2977.7,"volume":0.16401000320911407},{"timestamp":1742362380000,"open":2973.7,"high":2978.2,"low":2973.7,"close":2977.7,"volume":0.07028999924659729},{"timestamp":1742362440000,"open":2977.8,"high":2978.2,"low":2973.7,"close":2973.7,"volume":0.16401000320911407},{"timestamp":1742362500000,"open":2976.9,"high":2977,"low":2973.7,"close":2977,"volume":0.03905000165104866},{"timestamp":1742362560000,"open":2976.8,"high":2976.9,"low":2973.7,"close":2973.7,"volume":0.1718199998140335},{"timestamp":1742362620000,"open":2977.4,"high":2977.4,"low":2977.2,"close":2977.4,"volume":0.07810000330209732},{"timestamp":1742362680000,"open":2977.3,"high":2977.7,"low":2976.7,"close":2977.4,"volume":0.12495999783277512},{"timestamp":1742362740000,"open":2977.7,"high":2977.8,"low":2977.7,"close":2977.8,"volume":0.023429999127984047},{"timestamp":1742362800000,"open":2978.2,"high":2978.2,"low":2977.2,"close":2977.7,"volume":0.07810000330209732},{"timestamp":1742362860000,"open":2977.3,"high":2977.7,"low":2977.2,"close":2977.7,"volume":0.06247999891638756},{"timestamp":1742362920000,"open":2977.8,"high":2977.9,"low":2974.2,"close":2977.3,"volume":0.2655400037765503},{"timestamp":1742362980000,"open":2974.2,"high":2977.9,"low":2974.2,"close":2977.4,"volume":0.4412600100040436},{"timestamp":1742363040000,"open":2977.4,"high":2978.4,"low":2974.7,"close":2978.2,"volume":0.13277000188827515},{"timestamp":1742363100000,"open":2978.7,"high":2978.7,"low":2978.2,"close":2978.3,"volume":0.054669998586177826},{"timestamp":1742363160000,"open":2978.7,"high":2978.9,"low":2977.8,"close":2977.8,"volume":0.027329999953508377},{"timestamp":1742363220000,"open":2976.2,"high":2976.7,"low":2975.2,"close":2975.2,"volume":0.2421099990606308},{"timestamp":1742363280000,"open":2975.3,"high":2976.4,"low":2972.7,"close":2973.2,"volume":0.195250004529953},{"timestamp":1742363340000,"open":2973.2,"high":2975.7,"low":2971.7,"close":2974.8,"volume":0.30458998680114746},{"timestamp":1742363400000,"open":2974.8,"high":2975.3,"low":2971.7,"close":2974.9,"volume":0.20306000113487244},{"timestamp":1742363460000,"open":2974.8,"high":2976.4,"low":2971.7,"close":2976.2,"volume":0.195250004529953},{"timestamp":1742363580000,"open":2977.7,"high":2977.7,"low":2975.3,"close":2975.3,"volume":0.2421099990606308},{"timestamp":1742363640000,"open":2976.2,"high":2976.8,"low":2973.2,"close":2975.7,"volume":0.23430000245571136},{"timestamp":1742363700000,"open":2973.2,"high":2976.8,"low":2973.2,"close":2976.2,"volume":0.37487998604774475},{"timestamp":1742363760000,"open":2976.2,"high":2977.3,"low":2973.2,"close":2974.2,"volume":0.17962999641895294},{"timestamp":1742363820000,"open":2977.4,"high":2977.7,"low":2974.7,"close":2977.7,"volume":0.07028999924659729},{"timestamp":1742363880000,"open":2977.8,"high":2977.8,"low":2977.7,"close":2977.7,"volume":0.03123999945819378}]