[{"timestamp":1742342400000,"open":2418.9,"high":2426.9,"low":2418.9,"close":2426.9,"volume":0.06790000200271606},{"timestamp":1742342460000,"open":2421.9,"high":2421.9,"low":2416.3,"close":2416.3,"volume":0.06790000200271606},{"timestamp":1742342520000,"open":2416.3,"high":2417.4,"low":2414.9,"close":2416.4,"volume":0.2667500078678131},{"timestamp":1742342580000,"open":2416.9,"high":2420.8,"low":2414.4,"close":2420.8,"volume":0.2037000060081482},{"timestamp":1742342640000,"open":2423.9,"high":2424.4,"low":2420.3,"close":2423.6,"volume":0.12610000371932983},{"timestamp":1742342700000,"open":2423.6,"high":2427.4,"low":2423.6,"close":2423.6,"volume":0.10670000314712524},{"timestamp":1742342760000,"open":2423.6,"high":2427,"low":2423.6,"close":2423.6,"volume":0.05820000171661377},{"timestamp":1742342820000,"open":2423.6,"high":2427.9,"low":2423.6,"close":2423.6,"volume":0.1940000057220459},{"timestamp":1742342880000,"open":2423.6,"high":2424.9,"low":2421.8,"close":2422.8,"volume":0.12610000371932983},{"timestamp":1742342940000,"open":2424.9,"high":2426.4,"low":2422.8,"close":2422.8,"volume":0.08730000257492065},{"timestamp":1742343000000,"open":2425.8,"high":2430.3,"low":2425.3,"close":2430.3,"volume":0.09700000286102295},{"timestamp":1742343060000,"open":2432.5,"high":2434.5,"low":2429.3,"close":2434.5,"volume":0.24250000715255737},{"timestamp":1742343120000,"open":2435.4,"high":2435.4,"low":2434.5,"close":2434.5,"volume":0.11640000343322754},{"timestamp":1742343180000,"open":2434.5,"high":2439.9,"low":2434.5,"close":2434.8,"volume":0.32010000944137573},{"timestamp":1742343240000,"open":2439.9,"high":2440,"low":2430.8,"close":2430.8,"volume":0.3880000114440918},{"timestamp":1742343300000,"open":2430.8,"high":2436.6,"low":2430.8,"close":2433.3,"volume":0.30070000886917114},{"timestamp":1742343360000,"open":2433.3,"high":2436.6,"low":2432.3,"close":2432.9,"volume":0.3492000102996826},{"timestamp":1742343420000,"open":2433.4,"high":2434.5,"low":2429.8,"close":2431.8,"volume":0.3783000111579895},{"timestamp":1742343480000,"open":2431.3,"high":2431.6,"low":2425.8,"close":2425.8,"volume":0.30070000886917114},{"timestamp":1742343540000,"open":2429.8,"high":2429.8,"low":2421.3,"close":2421.3,"volume":0.25220000743865967},{"timestamp":1742343600000,"open":2423.8,"high":2424.3,"low":2419.8,"close":2419.8,"volume":0.11640000343322754},{"timestamp":1742343660000,"open":2423.5,"high":2423.5,"low":2418.8,"close":2419.9,"volume":0.28130000829696655},{"timestamp":1742343720000,"open":2417.9,"high":2418.9,"low":2414.8,"close":2416.3,"volume":0.32010000944137573},{"timestamp":1742343780000,"open":2416.3,"high":2420.4,"low":2414.8,"close":2418.3,"volume":0.31040000915527344},{"timestamp":1742343840000,"open":2415.8,"high":2419.3,"low":2414.8,"close":2417.9,"volume":0.23280000686645508},{"timestamp":1742343900000,"open":2417.9,"high":2417.9,"low":2414.8,"close":2414.8,"volume":0.22310000658035278},{"timestamp":1742343960000,"open":2414.8,"high":2420.8,"low":2414.8,"close":2417.8,"volume":0.24250000715255737},{"timestamp":1742344020000,"open":2417.8,"high":2421.3,"low":2416.3,"close":2417.8,"volume":0.28130000829696655},{"timestamp":1742344080000,"open":2417.8,"high":2419.5,"low":2415.3,"close":2416.8,"volume":0.24250000715255737},{"timestamp":1742344140000,"open":2418.3,"high":2420.5,"low":2415.3,"close":2420.3,"volume":0.329800009727478},{"timestamp":1742344200000,"open":2420.3,"high":2422.8,"low":2418.3,"close":2419.3,"volume":0.30070000886917114},{"timestamp":1742344260000,"open":2418.3,"high":2421.3,"low":2416.8,"close":2420.9,"volume":0.23280000686645508},{"timestamp":1742344320000,"open":2416.8,"high":2421.8,"low":2416.3,"close":2420.5,"volume":0.426800012588501},{"timestamp":1742344380000,"open":2420.3,"high":2422.3,"low":2417.3,"close":2420.4,"volume":0.29100000858306885},{"timestamp":1742344440000,"open":2422.5,"high":2424.3,"low":2420.3,"close":2420.3,"volume":0.22310000658035278},{"timestamp":1742344500000,"open":2420.3,"high":2426,"low":2420.3,"close":2425.5,"volume":0.5723000168800354},{"timestamp":1742344560000,"open":2425.9,"high":2426.4,"low":2424.4,"close":2425.4,"volume":0.30070000886917114},{"timestamp":1742344620000,"open":2425.4,"high":2427.3,"low":2424.4,"close":2424.4,"volume":0.22310000658035278},{"timestamp":1742344680000,"open":2427.9,"high":2428.9,"low":2424.4,"close":2424.4,"volume":0.3395000100135803},{"timestamp":1742344740000,"open":2424.4,"high":2426.3,"low":2424.4,"close":2426,"volume":0.30070000886917114},{"timestamp":1742344800000,"open":2426,"high":2426,"low":2420.3,"close":2420.3,"volume":0.3880000114440918},{"timestamp":1742344860000,"open":2420.3,"high":2423.5,"low":2419.8,"close":2423,"volume":0.4413500130176544},{"timestamp":1742344920000,"open":2423.3,"high":2425.8,"low":2421.8,"close":2425.4,"volume":0.30070000886917114},{"timestamp":1742344980000,"open":2425.4,"high":2425.4,"low":2421.8,"close":2422.3,"volume":0.3589000105857849},{"timestamp":1742345040000,"open":2422.3,"high":2426.9,"low":2422.3,"close":2422.3,"volume":0.31040000915527344},{"timestamp":1742345100000,"open":2422.3,"high":2425.8,"low":2422.3,"close":2422.8,"volume":0.3492000102996826},{"timestamp":1742345160000,"open":2425.8,"high":2426.5,"low":2422.8,"close":2423.3,"volume":0.1940000057220459},{"timestamp":1742345220000,"open":2423.3,"high":2426.5,"low":2423.3,"close":2423.3,"volume":0.329800009727478},{"timestamp":1742345280000,"open":2423.3,"high":2426.5,"low":2422.3,"close":2422.8,"volume":0.30070000886917114},{"timestamp":1742345340000,"open":2425.9,"high":2426.4,"low":2422.3,"close":2422.8,"volume":0.3783000111579895},{"timestamp":1742345400000,"open":2426,"high":2426,"low":2422.3,"close":2422.8,"volume":0.3977000117301941},{"timestamp":1742345460000,"open":2422.8,"high":2427.3,"low":2422.3,"close":2427.3,"volume":0.44620001316070557},{"timestamp":1742345520000,"open":2426.4,"high":2427.8,"low":2426.4,"close":2426.4,"volume":0.45590001344680786},{"timestamp":1742345580000,"open":2426.4,"high":2426.4,"low":2422.3,"close":2425.5,"volume":0.25220000743865967},{"timestamp":1742345640000,"open":2425.8,"high":2426.1,"low":2422.8,"close":2426,"volume":0.27160000801086426},{"timestamp":1742345700000,"open":2425.8,"high":2428.3,"low":2422.8,"close":2427.9,"volume":0.48500001430511475},{"timestamp":1742345760000,"open":2428,"high":2431.4,"low":2424.8,"close":2429,"volume":0.45267000794410706},{"timestamp":1742345820000,"open":2429,"high":2429,"low":2423.8,"close":2423.8,"volume":0.6014000177383423},{"timestamp":1742345880000,"open":2423.8,"high":2429.6,"low":2423.8,"close":2428.9,"volume":0.46560001373291016},{"timestamp":1742345940000,"open":2429.8,"high":2430.3,"low":2426.3,"close":2429.9,"volume":0.44620001316070557},{"timestamp":1742346000000,"open":2430,"high":2432.9,"low":2426.8,"close":2432.9,"volume":0.6693000197410583},{"timestamp":1742346060000,"open":2433.9,"high":2433.9,"low":2428.8,"close":2430.3,"volume":0.47530001401901245},{"timestamp":1742346120000,"open":2430.3,"high":2434.9,"low":2429.8,"close":2429.8,"volume":0.5044000148773193},{"timestamp":1742346180000,"open":2428.8,"high":2433.8,"low":2428.8,"close":2431,"volume":0.4704500138759613},{"timestamp":1742346240000,"open":2430.9,"high":2432.3,"low":2427.8,"close":2431.1,"volume":0.48500001430511475},{"timestamp":1742346300000,"open":2432.4,"high":2435.4,"low":2430.8,"close":2430.8,"volume":0.3492000102996826},{"timestamp":1742346360000,"open":2430.8,"high":2434.7,"low":2430.3,"close":2430.3,"volume":0.46560001373291016},{"timestamp":1742346420000,"open":2430.3,"high":2433.9,"low":2429.3,"close":2429.3,"volume":0.3977000117301941},{"timestamp":1742346480000,"open":2429.3,"high":2431,"low":2426.8,"close":2428.4,"volume":0.5690699815750122},{"timestamp":1742346540000,"open":2428.4,"high":2431.4,"low":2426.8,"close":2431.4,"volume":0.25220000743865967},{"timestamp":1742346600000,"open":2432.9,"high":2432.9,"low":2431.4,"close":2432.4,"volume":0.43650001287460327},{"timestamp":1742346660000,"open":2432.9,"high":2432.9,"low":2427.8,"close":2427.8,"volume":0.29100000858306885},{"timestamp":1742346720000,"open":2427.8,"high":2430.9,"low":2427.3,"close":2428.9,"volume":0.3492000102996826},{"timestamp":1742346780000,"open":2428.8,"high":2429.3,"low":2425.8,"close":2425.8,"volume":0.11640000343322754},{"timestamp":1742346840000,"open":2429.4,"high":2430.1,"low":2425.8,"close":2427.3,"volume":0.1746000051498413},{"timestamp":1742346900000,"open":2430.6,"high":2431.8,"low":2426.8,"close":2431.4,"volume":0.3783000111579895},{"timestamp":1742346960000,"open":2431.6,"high":2433,"low":2428.8,"close":2428.8,"volume":0.6208000183105469},{"timestamp":1742347020000,"open":2430.8,"high":2431.6,"low":2428.8,"close":2431.3,"volume":0.3686000108718872},{"timestamp":1742347080000,"open":2431.5,"high":2431.5,"low":2428.3,"close":2428.3,"volume":0.426800012588501},{"timestamp":1742347140000,"open":2428.3,"high":2430.3,"low":2427.3,"close":2428.8,"volume":0.2037000060081482},{"timestamp":1742347200000,"open":2429,"high":2429.2,"low":2424.8,"close":2428.8,"volume":0.426800012588501},{"timestamp":1742347260000,"open":2428.5,"high":2430.3,"low":2428.5,"close":2429.4,"volume":0.23280000686645508},{"timestamp":1742347320000,"open":2429.4,"high":2429.4,"low":2424.8,"close":2429.4,"volume":0.3492000102996826},{"timestamp":1742347380000,"open":2428.4,"high":2428.9,"low":2424.8,"close":2424.8,"volume":0.26190000772476196},{"timestamp":1742347440000,"open":2424.8,"high":2430.8,"low":2424.8,"close":2427.3,"volume":0.5238000154495239},{"timestamp":1742347500000,"open":2427.3,"high":2429.5,"low":2424.3,"close":2427.3,"volume":0.460750013589859},{"timestamp":1742347560000,"open":2428,"high":2429.8,"low":2426.3,"close":2426.3,"volume":0.2037000060081482},{"timestamp":1742347620000,"open":2426.3,"high":2429.3,"low":2424.8,"close":2424.8,"volume":0.426800012588501},{"timestamp":1742347680000,"open":2424.8,"high":2429,"low":2424.8,"close":2424.8,"volume":0.4510500133037567},{"timestamp":1742347740000,"open":2424.8,"high":2430.5,"low":2424.8,"close":2430.5,"volume":0.329800009727478},{"timestamp":1742347800000,"open":2429.5,"high":2430.1,"low":2427.3,"close":2427.9,"volume":0.5480499863624573},{"timestamp":1742347860000,"open":2425.3,"high":2429,"low":2425.3,"close":2428.3,"volume":0.13580000400543213},{"timestamp":1742347920000,"open":2428.3,"high":2429.5,"low":2428,"close":2428.3,"volume":0.23280000686645508},{"timestamp":1742347980000,"open":2428,"high":2428.9,"low":2424.3,"close":2424.3,"volume":0.36375001072883606},{"timestamp":1742348040000,"open":2427.8,"high":2428.9,"low":2425.3,"close":2425.8,"volume":0.25220000743865967},{"timestamp":1742348100000,"open":2429.3,"high":2429.9,"low":2425.8,"close":2425.8,"volume":0.329800009727478},{"timestamp":1742348160000,"open":2425.8,"high":2427,"low":2422.8,"close":2422.8,"volume":0.27160000801086426},{"timestamp":1742348220000,"open":2422.8,"high":2425.7,"low":2421.8,"close":2425,"volume":0.32010000944137573},{"timestamp":1742348280000,"open":2425.1,"high":2426.2,"low":2422.8,"close":2423.9,"volume":0.3589000105857849},{"timestamp":1742348340000,"open":2424,"high":2426.1,"low":2422.3,"close":2425.3,"volume":0.1843000054359436},{"timestamp":1742348400000,"open":2422.8,"high":2426.5,"low":2422.8,"close":2422.8,"volume":0.1843000054359436},{"timestamp":1742348460000,"open":2422.8,"high":2426,"low":2422.8,"close":2425.8,"volume":0.4074000120162964},{"timestamp":1742348520000,"open":2426.1,"high":2426.8,"low":2423.8,"close":2423.8,"volume":0.1746000051498413},{"timestamp":1742348580000,"open":2426.8,"high":2427.3,"low":2422.8,"close":2426.3,"volume":0.2037000060081482},{"timestamp":1742348640000,"open":2426.3,"high":2427.5,"low":2422.8,"close":2422.8,"volume":0.329800009727478},{"timestamp":1742348700000,"open":2422.8,"high":2425.8,"low":2422.8,"close":2425.8,"volume":0.32010000944137573},{"timestamp":1742348760000,"open":2426.8,"high":2428.8,"low":2426.4,"close":2426.4,"volume":0.23280000686645508},{"timestamp":1742348820000,"open":2426.4,"high":2428.6,"low":2426.4,"close":2428.4,"volume":0.2037000060081482},{"timestamp":1742348880000,"open":2428.4,"high":2429.6,"low":2428.4,"close":2429.6,"volume":0.10670000314712524},{"timestamp":1742348940000,"open":2429.5,"high":2429.5,"low":2428.4,"close":2428.4,"volume":0.164900004863739},{"timestamp":1742349000000,"open":2428.4,"high":2431.4,"low":2428.4,"close":2430.4,"volume":0.5238000154495239},{"timestamp":1742349060000,"open":2430.8,"high":2430.9,"low":2428.4,"close":2428.4,"volume":0.27160000801086426},{"timestamp":1742349120000,"open":2428.4,"high":2428.4,"low":2428.4,"close":2428.4,"volume":0.12610000371932983},{"timestamp":1742349180000,"open":2430.9,"high":2431.2,"low":2428.4,"close":2428.4,"volume":0.37345001101493835},{"timestamp":1742349240000,"open":2430.3,"high":2431.8,"low":2428.4,"close":2428.4,"volume":0.25220000743865967},{"timestamp":1742349300000,"open":2428.4,"high":2428.4,"low":2428.4,"close":2428.4,"volume":0.029100000858306885},{"timestamp":1742349360000,"open":2428.4,"high":2432.4,"low":2428.4,"close":2428.8,"volume":0.23280000686645508},{"timestamp":1742349420000,"open":2428.8,"high":2431.9,"low":2428.4,"close":2428.8,"volume":0.3977000117301941},{"timestamp":1742349480000,"open":2431.9,"high":2432.4,"low":2428.8,"close":2428.8,"volume":0.13580000400543213},{"timestamp":1742349540000,"open":2428.8,"high":2431.8,"low":2428.8,"close":2428.8,"volume":0.22310000658035278},{"timestamp":1742349600000,"open":2428.8,"high":2432.5,"low":2428.4,"close":2428.4,"volume":0.44620001316070557},{"timestamp":1742349660000,"open":2428.8,"high":2432.9,"low":2428.4,"close":2429.8,"volume":0.23280000686645508},{"timestamp":1742349720000,"open":2432.8,"high":2434.3,"low":2429.8,"close":2433.6,"volume":0.26190000772476196},{"timestamp":1742349780000,"open":2434.4,"high":2435.4,"low":2434.4,"close":2434.4,"volume":0.2037000060081482},{"timestamp":1742349840000,"open":2435.9,"high":2435.9,"low":2433.6,"close":2433.6,"volume":0.3686000108718872},{"timestamp":1742349900000,"open":2435.3,"high":2437,"low":2433.6,"close":2433.8,"volume":0.1940000057220459},{"timestamp":1742349960000,"open":2437.1,"high":2438,"low":2434.3,"close":2434.3,"volume":0.22795000672340393},{"timestamp":1742350020000,"open":2433.8,"high":2437.3,"low":2433.3,"close":2433.8,"volume":0.15520000457763672},{"timestamp":1742350080000,"open":2433.8,"high":2437.9,"low":2433.8,"close":2434.3,"volume":0.4074000120162964},{"timestamp":1742350140000,"open":2434.3,"high":2438.9,"low":2434.3,"close":2438.4,"volume":0.3395000100135803},{"timestamp":1742350200000,"open":2437.9,"high":2438.6,"low":2437.9,"close":2438.5,"volume":0.29100000858306885},{"timestamp":1742350260000,"open":2437.9,"high":2438.5,"low":2437.9,"close":2437.9,"volume":0.23280000686645508},{"timestamp":1742350320000,"open":2438.4,"high":2442.4,"low":2435.3,"close":2439.3,"volume":0.26190000772476196},{"timestamp":1742350380000,"open":2439.3,"high":2442.2,"low":2439.3,"close":2442,"volume":0.14550000429153442},{"timestamp":1742350440000,"open":2442,"high":2447,"low":2439.8,"close":2442.8,"volume":0.3880000114440918},{"timestamp":1742350500000,"open":2442.8,"high":2445.9,"low":2442.8,"close":2444.5,"volume":0.22310000658035278},{"timestamp":1742350560000,"open":2444.5,"high":2446,"low":2444.5,"close":2445.9,"volume":0.27160000801086426},{"timestamp":1742350620000,"open":2444.5,"high":2446.9,"low":2444.5,"close":2444.5,"volume":0.15520000457763672},{"timestamp":1742350680000,"open":2447,"high":2447.5,"low":2444.5,"close":2444.5,"volume":0.048500001430511475},{"timestamp":1742350740000,"open":2444.5,"high":2449.9,"low":2444.5,"close":2448.4,"volume":0.25220000743865967},{"timestamp":1742350800000,"open":2449.4,"high":2449.9,"low":2444.8,"close":2448.9,"volume":0.3152500092983246},{"timestamp":1742350860000,"open":2449.3,"high":2449.3,"low":2445.3,"close":2449,"volume":0.1940000057220459},{"timestamp":1742350920000,"open":2445.8,"high":2449.4,"low":2445.8,"close":2449.4,"volume":0.426800012588501},{"timestamp":1742350980000,"open":2449.6,"high":2449.9,"low":2448.3,"close":2448.3,"volume":0.27160000801086426},{"timestamp":1742351040000,"open":2449.9,"high":2450.1,"low":2446.3,"close":2446.8,"volume":0.3686000108718872},{"timestamp":1742351100000,"open":2446.8,"high":2450,"low":2446.8,"close":2446.8,"volume":0.3686000108718872},{"timestamp":1742351160000,"open":2446.8,"high":2449.9,"low":2446.8,"close":2446.8,"volume":0.35405001044273376},{"timestamp":1742351220000,"open":2446.8,"high":2450.8,"low":2446.3,"close":2450.4,"volume":0.1843000054359436},{"timestamp":1742351280000,"open":2450.4,"high":2452.1,"low":2448.8,"close":2451.8,"volume":0.44620001316070557},{"timestamp":1742351340000,"open":2451.4,"high":2452.4,"low":2451.4,"close":2451.4,"volume":0.14550000429153442},{"timestamp":1742355000000,"open":2451.4,"high":2451.6,"low":2447.8,"close":2450.4,"volume":0.164900004863739},{"timestamp":1742355060000,"open":2450.4,"high":2450.9,"low":2445.8,"close":2448.9,"volume":0.38315001130104065},{"timestamp":1742355120000,"open":2450,"high":2451.9,"low":2445.3,"close":2449.9,"volume":0.4171000123023987},{"timestamp":1742355180000,"open":2446.3,"high":2453.9,"low":2446.3,"close":2449.8,"volume":0.3492000102996826},{"timestamp":1742355240000,"open":2452.9,"high":2452.9,"low":2446.9,"close":2446.9,"volume":0.3977000117301941},{"timestamp":1742355300000,"open":2446.9,"high":2448.5,"low":2446.9,"close":2448.5,"volume":0.06790000200271606},{"timestamp":1742355360000,"open":2446.3,"high":2446.3,"low":2443.8,"close":2443.8,"volume":0.2037000060081482},{"timestamp":1742355420000,"open":2447.4,"high":2449.9,"low":2444.3,"close":2449.9,"volume":0.08730000257492065},{"timestamp":1742355480000,"open":2449.9,"high":2449.9,"low":2445.3,"close":2446.3,"volume":0.24250000715255737},{"timestamp":1742355540000,"open":2446.3,"high":2450.9,"low":2444.8,"close":2447.3,"volume":0.28130000829696655},{"timestamp":1742355600000,"open":2447.3,"high":2451,"low":2446.8,"close":2447.8,"volume":0.25220000743865967},{"timestamp":1742355660000,"open":2447.8,"high":2451.5,"low":2447.8,"close":2451.5,"volume":0.22310000658035278},{"timestamp":1742355720000,"open":2451.4,"high":2451.6,"low":2448.3,"close":2449.3,"volume":0.26190000772476196},{"timestamp":1742355780000,"open":2449.3,"high":2455.9,"low":2449.3,"close":2452.3,"volume":0.3686000108718872},{"timestamp":1742355840000,"open":2452.8,"high":2455.9,"low":2447.8,"close":2447.8,"volume":0.24250000715255737},{"timestamp":1742355900000,"open":2447.8,"high":2452.9,"low":2447.8,"close":2452.9,"volume":0.22310000658035278},{"timestamp":1742355960000,"open":2452.9,"high":2453.9,"low":2450.3,"close":2450.8,"volume":0.1746000051498413},{"timestamp":1742356020000,"open":2450.8,"high":2451.4,"low":2450.3,"close":2451.4,"volume":0.07760000228881836},{"timestamp":1742356080000,"open":2450.4,"high":2450.5,"low":2446.3,"close":2446.8,"volume":0.29100000858306885},{"timestamp":1742356140000,"open":2446.3,"high":2450.4,"low":2446.3,"close":2449.9,"volume":0.26190000772476196},{"timestamp":1742356200000,"open":2450.4,"high":2451.4,"low":2446.8,"close":2447.3,"volume":0.11640000343322754},{"timestamp":1742356260000,"open":2447.3,"high":2448.9,"low":2445.3,"close":2448.4,"volume":0.4074000120162964},{"timestamp":1742356320000,"open":2448.4,"high":2449.9,"low":2445.3,"close":2446.8,"volume":0.11640000343322754},{"timestamp":1742356380000,"open":2449.9,"high":2449.9,"low":2449.9,"close":2449.9,"volume":0.009700000286102295},{"timestamp":1742356440000,"open":2446.8,"high":2448.9,"low":2444.8,"close":2444.8,"volume":0.23280000686645508},{"timestamp":1742356500000,"open":2444.8,"high":2448.9,"low":2444.3,"close":2444.3,"volume":0.2037000060081482},{"timestamp":1742356560000,"open":2444.3,"high":2447.4,"low":2443.8,"close":2443.8,"volume":0.1940000057220459},{"timestamp":1742356620000,"open":2446.8,"high":2446.8,"low":2443.8,"close":2443.8,"volume":0.11640000343322754},{"timestamp":1742356680000,"open":2446.9,"high":2447.4,"low":2443.3,"close":2443.8,"volume":0.3395000100135803},{"timestamp":1742356740000,"open":2446.9,"high":2446.9,"low":2443.3,"close":2446.9,"volume":0.2037000060081482},{"timestamp":1742356800000,"open":2447.3,"high":2447.9,"low":2444.8,"close":2445.9,"volume":0.2037000060081482},{"timestamp":1742356860000,"open":2442.8,"high":2446.7,"low":2442.8,"close":2443.8,"volume":0.14226999878883362},{"timestamp":1742356920000,"open":2443.8,"high":2443.8,"low":2443.3,"close":2443.3,"volume":0.2037000060081482},{"timestamp":1742356980000,"open":2446.4,"high":2446.4,"low":2442.8,"close":2442.8,"volume":0.12610000371932983},{"timestamp":1742357040000,"open":2442.8,"high":2446.1,"low":2442.8,"close":2444,"volume":0.45590001344680786},{"timestamp":1742357100000,"open":2444.1,"high":2444.7,"low":2440.8,"close":2443.4,"volume":0.10670000314712524},{"timestamp":1742357160000,"open":2442.9,"high":2443.3,"low":2438.8,"close":2442.4,"volume":0.28130000829696655},{"timestamp":1742357220000,"open":2442.4,"high":2442.8,"low":2442.3,"close":2442.4,"volume":0.05820000171661377},{"timestamp":1742357280000,"open":2439.3,"high":2442.3,"low":2439.3,"close":2439.3,"volume":0.10670000314712524},{"timestamp":1742357340000,"open":2442.7,"high":2442.8,"low":2439.3,"close":2439.8,"volume":0.1843000054359436},{"timestamp":1742357400000,"open":2439.8,"high":2444.4,"low":2439.8,"close":2441.3,"volume":0.22310000658035278},{"timestamp":1742357460000,"open":2441.3,"high":2442.8,"low":2439.8,"close":2439.8,"volume":0.22310000658035278},{"timestamp":1742357520000,"open":2439.8,"high":2443.4,"low":2439.8,"close":2443.1,"volume":0.2134000062942505},{"timestamp":1742357580000,"open":2443.1,"high":2443.1,"low":2440.3,"close":2440.3,"volume":0.14550000429153442},{"timestamp":1742357640000,"open":2440.3,"high":2443.9,"low":2437.8,"close":2443.9,"volume":0.12610000371932983},{"timestamp":1742357700000,"open":2443.9,"high":2446.3,"low":2440.3,"close":2444.4,"volume":0.3492000102996826},{"timestamp":1742357760000,"open":2443.8,"high":2445.6,"low":2440.3,"close":2440.8,"volume":0.28130000829696655},{"timestamp":1742357820000,"open":2443.7,"high":2445.9,"low":2441.3,"close":2445.3,"volume":0.2570500075817108},{"timestamp":1742357880000,"open":2445.4,"high":2445.4,"low":2441.3,"close":2441.3,"volume":0.32010000944137573},{"timestamp":1742357940000,"open":2441.3,"high":2443.9,"low":2440.3,"close":2440.9,"volume":0.31040000915527344},{"timestamp":1742358000000,"open":2440.9,"high":2440.9,"low":2433.3,"close":2433.3,"volume":0.25867000222206116},{"timestamp":1742358060000,"open":2435.8,"high":2437.9,"low":2433.3,"close":2436.9,"volume":0.24250000715255737},{"timestamp":1742358120000,"open":2436.9,"high":2437.3,"low":2432.8,"close":2432.8,"volume":0.10670000314712524},{"timestamp":1742358180000,"open":2436.4,"high":2436.8,"low":2432.8,"close":2432.8,"volume":0.11640000343322754},{"timestamp":1742358240000,"open":2435.9,"high":2435.9,"low":2431.8,"close":2435.8,"volume":0.2134000062942505},{"timestamp":1742358300000,"open":2435.4,"high":2435.4,"low":2431.3,"close":2431.3,"volume":0.29100000858306885},{"timestamp":1742358360000,"open":2431.3,"high":2434.5,"low":2431.3,"close":2431.8,"volume":0.24250000715255737},{"timestamp":1742358420000,"open":2431.8,"high":2432.9,"low":2427.8,"close":2431,"volume":0.28130000829696655},{"timestamp":1742358480000,"open":2430.9,"high":2431,"low":2425.8,"close":2425.8,"volume":0.329800009727478},{"timestamp":1742358540000,"open":2425.8,"high":2429.8,"low":2425.8,"close":2425.8,"volume":0.15520000457763672},{"timestamp":1742358600000,"open":2425.8,"high":2429.8,"low":2425.8,"close":2429.8,"volume":0.329800009727478},{"timestamp":1742358660000,"open":2428.9,"high":2429.4,"low":2428.8,"close":2429.3,"volume":0.13580000400543213},{"timestamp":1742358720000,"open":2429.5,"high":2429.8,"low":2426.3,"close":2426.3,"volume":0.07760000228881836},{"timestamp":1742358780000,"open":2429.3,"high":2429.4,"low":2426.3,"close":2426.3,"volume":0.2037000060081482},{"timestamp":1742358840000,"open":2426.3,"high":2429.5,"low":2425.3,"close":2428.5,"volume":0.27160000801086426},{"timestamp":1742358900000,"open":2428.8,"high":2429.4,"low":2425.8,"close":2426.8,"volume":0.31040000915527344},{"timestamp":1742358960000,"open":2426.8,"high":2426.9,"low":2422.3,"close":2422.8,"volume":0.09700000286102295},{"timestamp":1742359020000,"open":2422.8,"high":2424.9,"low":2421.3,"close":2421.8,"volume":0.27160000801086426},{"timestamp":1742359080000,"open":2421.8,"high":2424,"low":2418.8,"close":2421.9,"volume":0.27160000801086426},{"timestamp":1742359140000,"open":2418.8,"high":2422.3,"low":2417.8,"close":2417.8,"volume":0.2861500084400177},{"timestamp":1742359200000,"open":2419.9,"high":2419.9,"low":2414.3,"close":2414.3,"volume":0.4074000120162964},{"timestamp":1742359260000,"open":2414.3,"high":2416.5,"low":2411.3,"close":2414.6,"volume":0.3589000105857849},{"timestamp":1742359320000,"open":2414.6,"high":2416.4,"low":2413.3,"close":2414.9,"volume":0.329800009727478},{"timestamp":1742359380000,"open":2414.9,"high":2415.9,"low":2410.3,"close":2414.5,"volume":0.34435001015663147},{"timestamp":1742359440000,"open":2414.9,"high":2415.9,"low":2414.5,"close":2414.9,"volume":0.29100000858306885},{"timestamp":1742359500000,"open":2414.9,"high":2416.3,"low":2411.8,"close":2411.8,"volume":0.3686000108718872},{"timestamp":1742359560000,"open":2411.8,"high":2415.4,"low":2409.8,"close":2409.8,"volume":0.3395000100135803},{"timestamp":1742359620000,"open":2409.8,"high":2415.4,"low":2409.8,"close":2411.9,"volume":0.46560001373291016},{"timestamp":1742359680000,"open":2412.9,"high":2415.8,"low":2411.9,"close":2414.8,"volume":0.36375001072883606},{"timestamp":1742359740000,"open":2415.8,"high":2415.8,"low":2413.3,"close":2413.3,"volume":0.2037000060081482},{"timestamp":1742359800000,"open":2413.3,"high":2415.5,"low":2411.9,"close":2412.3,"volume":0.3395000100135803},{"timestamp":1742359860000,"open":2412.8,"high":2417.4,"low":2412.8,"close":2414.3,"volume":0.25220000743865967},{"timestamp":1742359920000,"open":2414.3,"high":2417.3,"low":2411.9,"close":2417.3,"volume":0.3686000108718872},{"timestamp":1742359980000,"open":2417.3,"high":2418.3,"low":2411.9,"close":2414.8,"volume":0.38315001130104065},{"timestamp":1742360040000,"open":2414.8,"high":2421,"low":2414.8,"close":2421,"volume":0.4171000123023987},{"timestamp":1742360100000,"open":2421.3,"high":2421.3,"low":2416.8,"close":2421.3,"volume":0.2037000060081482},{"timestamp":1742360160000,"open":2418.3,"high":2419.9,"low":2413.8,"close":2413.8,"volume":0.5335000157356262},{"timestamp":1742360220000,"open":2413.8,"high":2416.5,"low":2412.3,"close":2415.9,"volume":0.3783000111579895},{"timestamp":1742360280000,"open":2415.9,"high":2418.8,"low":2415.9,"close":2417.5,"volume":0.23280000686645508},{"timestamp":1742360340000,"open":2417.9,"high":2418.9,"low":2414.8,"close":2418.9,"volume":0.3686000108718872},{"timestamp":1742360400000,"open":2418.4,"high":2418.8,"low":2414.8,"close":2416.5,"volume":0.48500001430511475},{"timestamp":1742360460000,"open":2416.4,"high":2417.8,"low":2413.3,"close":2416.3,"volume":0.5238000154495239},{"timestamp":1742360520000,"open":2416.3,"high":2416.5,"low":2412.8,"close":2412.8,"volume":0.5141000151634216},{"timestamp":1742360580000,"open":2412.8,"high":2415.5,"low":2411.8,"close":2411.8,"volume":0.44620001316070557},{"timestamp":1742360640000,"open":2411.8,"high":2414.9,"low":2411.3,"close":2411.3,"volume":0.3686000108718872},{"timestamp":1742360700000,"open":2411.3,"high":2413,"low":2409.3,"close":2413,"volume":0.48500001430511475},{"timestamp":1742360760000,"open":2413,"high":2413.3,"low":2409.3,"close":2412,"volume":0.27160000801086426},{"timestamp":1742360820000,"open":2412.2,"high":2415.3,"low":2409.3,"close":2415.3,"volume":0.37345001101493835},{"timestamp":1742360880000,"open":2415,"high":2415,"low":2410.8,"close":2410.8,"volume":0.32010000944137573},{"timestamp":1742360940000,"open":2410.8,"high":2414.8,"low":2410.8,"close":2414,"volume":0.28130000829696655},{"timestamp":1742361000000,"open":2410.8,"high":2413.9,"low":2409.3,"close":2409.3,"volume":0.24250000715255737},{"timestamp":1742361060000,"open":2409.3,"high":2415.3,"low":2409.3,"close":2414.5,"volume":0.30070000886917114},{"timestamp":1742361120000,"open":2414.6,"high":2414.6,"low":2410.3,"close":2413.3,"volume":0.5432000160217285},{"timestamp":1742361180000,"open":2410.3,"high":2414.1,"low":2409.3,"close":2413.9,"volume":0.3492000102996826},{"timestamp":1742361240000,"open":2410.8,"high":2414.1,"low":2410.8,"close":2413.8,"volume":0.1940000057220459},{"timestamp":1742361300000,"open":2414.1,"high":2414.3,"low":2413.3,"close":2413.8,"volume":0.2134000062942505},{"timestamp":1742361360000,"open":2414.1,"high":2414.9,"low":2414,"close":2414.9,"volume":0.3395000100135803},{"timestamp":1742361420000,"open":2414.9,"high":2415.3,"low":2412.3,"close":2412.3,"volume":0.1746000051498413},{"timestamp":1742361480000,"open":2415.3,"high":2415.3,"low":2412.3,"close":2415.3,"volume":0.26190000772476196},{"timestamp":1742361540000,"open":2415.4,"high":2415.4,"low":2412.3,"close":2414.3,"volume":0.3686000108718872},{"timestamp":1742361600000,"open":2414.4,"high":2415.1,"low":2414.4,"close":2414.4,"volume":0.25220000743865967},{"timestamp":1742361660000,"open":2414.4,"high":2414.4,"low":2410.8,"close":2410.8,"volume":0.03880000114440918},{"timestamp":1742361720000,"open":2413.9,"high":2414.4,"low":2410.8,"close":2414.4,"volume":0.23765000700950623},{"timestamp":1742361780000,"open":2414.4,"high":2414.4,"low":2410.3,"close":2410.3,"volume":0.4074000120162964},{"timestamp":1742361840000,"open":2413.4,"high":2416,"low":2410.3,"close":2415.5,"volume":0.3395000100135803},{"timestamp":1742361900000,"open":2412.3,"high":2414.9,"low":2411.8,"close":2414.9,"volume":0.1746000051498413},{"timestamp":1742361960000,"open":2414.9,"high":2415.3,"low":2414.9,"close":2414.9,"volume":0.03880000114440918},{"timestamp":1742362020000,"open":2412.3,"high":2412.3,"low":2412.3,"close":2412.3,"volume":0.164900004863739},{"timestamp":1742362080000,"open":2412.3,"high":2415.7,"low":2411.8,"close":2412.3,"volume":0.25220000743865967},{"timestamp":1742362140000,"open":2412.3,"high":2415.1,"low":2412.3,"close":2414.9,"volume":0.3880000114440918},{"timestamp":1742362200000,"open":2414.9,"high":2414.9,"low":2410.8,"close":2413.9,"volume":0.3395000100135803},{"timestamp":1742362260000,"open":2413.9,"high":2414.3,"low":2410.8,"close":2411.3,"volume":0.2134000062942505},{"timestamp":1742362320000,"open":2414.3,"high":2415.8,"low":2411.8,"close":2415,"volume":0.43650001287460327},{"timestamp":1742362380000,"open":2415.1,"high":2415.3,"low":2411.3,"close":2411.8,"volume":0.32010000944137573},{"timestamp":1742362440000,"open":2411.8,"high":2416.1,"low":2411.8,"close":2416,"volume":0.27160000801086426},{"timestamp":1742362500000,"open":2415.9,"high":2416.3,"low":2412.8,"close":2416.2,"volume":0.3395000100135803},{"timestamp":1742362560000,"open":2416.1,"high":2416.1,"low":2412.8,"close":2415.8,"volume":0.26190000772476196},{"timestamp":1742362620000,"open":2415.8,"high":2416.3,"low":2415.8,"close":2416.3,"volume":0.15520000457763672},{"timestamp":1742362680000,"open":2416.3,"high":2416.3,"low":2413.3,"close":2416,"volume":0.4074000120162964},{"timestamp":1742362740000,"open":2416.2,"high":2416.3,"low":2413.3,"close":2415.8,"volume":0.14550000429153442},{"timestamp":1742362800000,"open":2416.3,"high":2416.9,"low":2413.3,"close":2413.3,"volume":0.426800012588501},{"timestamp":1742362860000,"open":2416.3,"high":2417.8,"low":2413.3,"close":2413.8,"volume":0.4171000123023987},{"timestamp":1742362920000,"open":2415.3,"high":2416,"low":2411.8,"close":2415.2,"volume":0.22310000658035278},{"timestamp":1742362980000,"open":2415.2,"high":2415.2,"low":2411.8,"close":2411.8,"volume":0.3783000111579895},{"timestamp":1742363040000,"open":2411.8,"high":2415.6,"low":2411.8,"close":2411.8,"volume":0.45590001344680786},{"timestamp":1742363100000,"open":2415.8,"high":2415.9,"low":2409.8,"close":2413.4,"volume":0.3653700053691864},{"timestamp":1742363160000,"open":2413.4,"high":2415.3,"low":2411.3,"close":2411.8,"volume":0.3492000102996826},{"timestamp":1742363220000,"open":2411.8,"high":2412,"low":2408.3,"close":2408.3,"volume":0.48500001430511475},{"timestamp":1742363280000,"open":2408.3,"high":2411.5,"low":2407.8,"close":2410.9,"volume":0.31040000915527344},{"timestamp":1742363340000,"open":2411.9,"high":2412.3,"low":2408.8,"close":2409.3,"volume":0.26190000772476196},{"timestamp":1742363400000,"open":2409.3,"high":2413.5,"low":2409.3,"close":2410.3,"volume":0.3686000108718872},{"timestamp":1742363460000,"open":2410.3,"high":2414.9,"low":2410.3,"close":2410.3,"volume":0.30070000886917114},{"timestamp":1742363520000,"open":2410.3,"high":2413.5,"low":2408.8,"close":2413,"volume":0.29585000872612},{"timestamp":1742363580000,"open":2412.9,"high":2412.9,"low":2408.8,"close":2410.9,"volume":0.6208000183105469},{"timestamp":1742363640000,"open":2410.9,"high":2410.9,"low":2407.3,"close":2408.3,"volume":0.2037000060081482},{"timestamp":1742363700000,"open":2408.3,"high":2412,"low":2407.8,"close":2411,"volume":0.22310000658035278},{"timestamp":1742363760000,"open":2411,"high":2412.1,"low":2408.3,"close":2412,"volume":0.3977000117301941},{"timestamp":1742363820000,"open":2412,"high":2414,"low":2408.8,"close":2410.8,"volume":0.2926200032234192},{"timestamp":1742363880000,"open":2413.8,"high":2415.3,"low":2410.8,"close":2414.4,"volume":0.45590001344680786}]