[{"timestamp":1742342400000,"open":3048.7,"high":3052.1,"low":3042.7,"close":3044.2,"volume":0.09229999780654907},{"timestamp":1742342460000,"open":3042.9,"high":3042.9,"low":3030.7,"close":3037.8,"volume":0.22010000050067902},{"timestamp":1742342520000,"open":3037.8,"high":3043,"low":3037.8,"close":3038.7,"volume":0.12780000269412994},{"timestamp":1742342580000,"open":3038.7,"high":3046.1,"low":3038.7,"close":3045.9,"volume":0.2272000014781952},{"timestamp":1742342640000,"open":3045.9,"high":3047.8,"low":3041.7,"close":3042.7,"volume":0.24140000343322754},{"timestamp":1742342700000,"open":3042.7,"high":3048.2,"low":3041.7,"close":3047.8,"volume":0.3621000051498413},{"timestamp":1742342760000,"open":3048.1,"high":3048.3,"low":3043.7,"close":3043.7,"volume":0.16329999268054962},{"timestamp":1742342820000,"open":3043.8,"high":3049.1,"low":3043.7,"close":3044.7,"volume":0.26980000734329224},{"timestamp":1742342880000,"open":3044.7,"high":3046.9,"low":3042.7,"close":3042.7,"volume":0.07810000330209732},{"timestamp":1742342940000,"open":3042.7,"high":3048.1,"low":3042.7,"close":3044.7,"volume":0.16329999268054962},{"timestamp":1742343000000,"open":3046.8,"high":3048.2,"low":3042.7,"close":3046.9,"volume":0.31949999928474426},{"timestamp":1742343060000,"open":3046.8,"high":3049.8,"low":3046.8,"close":3048.8,"volume":0.13490000367164612},{"timestamp":1742343120000,"open":3048.8,"high":3050,"low":3045.7,"close":3049.8,"volume":0.26980000734329224},{"timestamp":1742343180000,"open":3050,"high":3052.4,"low":3045.7,"close":3051.8,"volume":0.2768999934196472},{"timestamp":1742343240000,"open":3051.8,"high":3051.8,"low":3045.7,"close":3045.7,"volume":0.2485000044107437},{"timestamp":1742343300000,"open":3045.7,"high":3053.2,"low":3045.7,"close":3052.8,"volume":0.2272000014781952},{"timestamp":1742343360000,"open":3052.8,"high":3053.8,"low":3048.7,"close":3051.8,"volume":0.2804499864578247},{"timestamp":1742343420000,"open":3054.4,"high":3054.4,"low":3048.7,"close":3053.1,"volume":0.3621000051498413},{"timestamp":1742343480000,"open":3053.3,"high":3054.4,"low":3048.7,"close":3054,"volume":0.46149998903274536},{"timestamp":1742343540000,"open":3054.4,"high":3054.4,"low":3053.2,"close":3054.2,"volume":0.23430000245571136},{"timestamp":1742343600000,"open":3054.3,"high":3054.7,"low":3053.2,"close":3054.3,"volume":0.38339999318122864},{"timestamp":1742343660000,"open":3054.3,"high":3054.7,"low":3052.8,"close":3054,"volume":0.41179999709129333},{"timestamp":1742343720000,"open":3053.9,"high":3056.3,"low":3049.7,"close":3056.3,"volume":0.4437499940395355},{"timestamp":1742343780000,"open":3056,"high":3056,"low":3051.7,"close":3051.8,"volume":0.2485000044107437},{"timestamp":1742343840000,"open":3051.7,"high":3056.2,"low":3051.7,"close":3054.9,"volume":0.23430000245571136},{"timestamp":1742343900000,"open":3054.8,"high":3054.8,"low":3047.7,"close":3047.8,"volume":0.35499998927116394},{"timestamp":1742343960000,"open":3047.7,"high":3053,"low":3047.7,"close":3048.8,"volume":0.19169999659061432},{"timestamp":1742344020000,"open":3048.7,"high":3054.3,"low":3048.7,"close":3048.8,"volume":0.26269999146461487},{"timestamp":1742344080000,"open":3048.8,"high":3052.4,"low":3048.7,"close":3050.7,"volume":0.2768999934196472},{"timestamp":1742344140000,"open":3050.8,"high":3051.4,"low":3050.7,"close":3050.8,"volume":0.1987999975681305},{"timestamp":1742344200000,"open":3050.7,"high":3052.2,"low":3050.7,"close":3052.2,"volume":0.34790000319480896},{"timestamp":1742344260000,"open":3052.1,"high":3052.9,"low":3047.7,"close":3051.8,"volume":0.24140000343322754},{"timestamp":1742344320000,"open":3052.9,"high":3052.9,"low":3047.7,"close":3047.7,"volume":0.3052999973297119},{"timestamp":1742344380000,"open":3047.8,"high":3053.1,"low":3047.7,"close":3052.9,"volume":0.3621000051498413},{"timestamp":1742344440000,"open":3051.9,"high":3053.4,"low":3051.9,"close":3053.4,"volume":0.1136000007390976},{"timestamp":1742344500000,"open":3048.8,"high":3054.9,"low":3048.7,"close":3054,"volume":0.26980000734329224},{"timestamp":1742344560000,"open":3054.8,"high":3055.8,"low":3054,"close":3054,"volume":0.2485000044107437},{"timestamp":1742344620000,"open":3054,"high":3056.9,"low":3054,"close":3056.8,"volume":0.11005000025033951},{"timestamp":1742344680000,"open":3056,"high":3056.5,"low":3050.7,"close":3054.9,"volume":0.22010000050067902},{"timestamp":1742344740000,"open":3050.7,"high":3052.9,"low":3050.7,"close":3052.9,"volume":0.17749999463558197},{"timestamp":1742344800000,"open":3053.8,"high":3054.3,"low":3049.7,"close":3049.7,"volume":0.17749999463558197},{"timestamp":1742344860000,"open":3049.8,"high":3054.3,"low":3049.7,"close":3049.7,"volume":0.2556000053882599},{"timestamp":1742344920000,"open":3049.7,"high":3056.2,"low":3049.7,"close":3056.2,"volume":0.29820001125335693},{"timestamp":1742344980000,"open":3056.1,"high":3056.3,"low":3051.7,"close":3051.7,"volume":0.29109999537467957},{"timestamp":1742345040000,"open":3051.7,"high":3055.8,"low":3050.7,"close":3055.1,"volume":0.29109999537467957},{"timestamp":1742345100000,"open":3055,"high":3056.9,"low":3052.7,"close":3052.7,"volume":0.35499998927116394},{"timestamp":1742345160000,"open":3052.7,"high":3056.7,"low":3051.7,"close":3056,"volume":0.26625001430511475},{"timestamp":1742345220000,"open":3055.8,"high":3056.8,"low":3051.7,"close":3056.2,"volume":0.35144999623298645},{"timestamp":1742345280000,"open":3055.7,"high":3056,"low":3051.7,"close":3051.7,"volume":0.23430000245571136},{"timestamp":1742345340000,"open":3051.7,"high":3056,"low":3051.7,"close":3051.7,"volume":0.16329999268054962},{"timestamp":1742345400000,"open":3051.7,"high":3060,"low":3051.7,"close":3059.9,"volume":0.26980000734329224},{"timestamp":1742345460000,"open":3065.3,"high":3067.8,"low":3061,"close":3067.8,"volume":0.22010000050067902},{"timestamp":1742345520000,"open":3067.7,"high":3070,"low":3065.7,"close":3066.8,"volume":0.15620000660419464},{"timestamp":1742345580000,"open":3066.8,"high":3066.8,"low":3064.8,"close":3065.2,"volume":0.14910000562667847},{"timestamp":1742345640000,"open":3066,"high":3066.8,"low":3061.7,"close":3065.9,"volume":0.1420000046491623},{"timestamp":1742345700000,"open":3066.8,"high":3067.9,"low":3065.8,"close":3067.8,"volume":0.1136000007390976},{"timestamp":1742345760000,"open":3067.8,"high":3068.8,"low":3067.8,"close":3068.8,"volume":0.06390000134706497},{"timestamp":1742345820000,"open":3068.8,"high":3068.8,"low":3063.7,"close":3063.7,"volume":0.21654999256134033},{"timestamp":1742345880000,"open":3066.8,"high":3068.2,"low":3063.7,"close":3063.7,"volume":0.23430000245571136},{"timestamp":1742345940000,"open":3068,"high":3069.8,"low":3064.7,"close":3065.7,"volume":0.19169999659061432},{"timestamp":1742346000000,"open":3069,"high":3069,"low":3065.7,"close":3067.9,"volume":0.2840000092983246},{"timestamp":1742346060000,"open":3066.9,"high":3067.3,"low":3065.8,"close":3065.8,"volume":0.2485000044107437},{"timestamp":1742346120000,"open":3066,"high":3067.1,"low":3062.7,"close":3062.7,"volume":0.2840000092983246},{"timestamp":1742346180000,"open":3062.7,"high":3065.1,"low":3062.7,"close":3064.9,"volume":0.16329999268054962},{"timestamp":1742346240000,"open":3060.8,"high":3065.3,"low":3060.7,"close":3060.7,"volume":0.12070000171661377},{"timestamp":1742346300000,"open":3060.8,"high":3065.8,"low":3060.7,"close":3061.7,"volume":0.04969999939203262},{"timestamp":1742346360000,"open":3061.7,"high":3066.4,"low":3061.7,"close":3061.7,"volume":0.22010000050067902},{"timestamp":1742346420000,"open":3061.7,"high":3066.4,"low":3061.7,"close":3064.8,"volume":0.18459999561309814},{"timestamp":1742346480000,"open":3064,"high":3064.1,"low":3057.7,"close":3062.3,"volume":0.29109999537467957},{"timestamp":1742346540000,"open":3062.3,"high":3063.3,"low":3057.7,"close":3060.8,"volume":0.2887299954891205},{"timestamp":1742346600000,"open":3060.8,"high":3061.1,"low":3056.7,"close":3056.7,"volume":0.07810000330209732},{"timestamp":1742346660000,"open":3061.3,"high":3061.3,"low":3056.7,"close":3060.8,"volume":0.23430000245571136},{"timestamp":1742346720000,"open":3056.7,"high":3061.3,"low":3055.7,"close":3056.7,"volume":0.21299999952316284},{"timestamp":1742346780000,"open":3056.7,"high":3061,"low":3056.7,"close":3060,"volume":0.1987999975681305},{"timestamp":1742346840000,"open":3060.9,"high":3061,"low":3060,"close":3060.9,"volume":0.14910000562667847},{"timestamp":1742346900000,"open":3061,"high":3061.4,"low":3060,"close":3060,"volume":0.1420000046491623},{"timestamp":1742346960000,"open":3060.1,"high":3062.3,"low":3057.7,"close":3061.3,"volume":0.23903000354766846},{"timestamp":1742347020000,"open":3061.4,"high":3064.2,"low":3060.9,"close":3064.1,"volume":0.34790000319480896},{"timestamp":1742347080000,"open":3064,"high":3064.3,"low":3058.7,"close":3062.9,"volume":0.3124000132083893},{"timestamp":1742347140000,"open":3063.1,"high":3063.2,"low":3058.7,"close":3058.7,"volume":0.3171299993991852},{"timestamp":1742347200000,"open":3058.8,"high":3061.8,"low":3058.7,"close":3058.8,"volume":0.04259999841451645},{"timestamp":1742347260000,"open":3064.4,"high":3064.4,"low":3058.7,"close":3063.8,"volume":0.3052999973297119},{"timestamp":1742347320000,"open":3063.8,"high":3064.4,"low":3058.7,"close":3063.9,"volume":0.2485000044107437},{"timestamp":1742347380000,"open":3063.7,"high":3065.2,"low":3063.7,"close":3064.9,"volume":0.17749999463558197},{"timestamp":1742347440000,"open":3060.7,"high":3065.1,"low":3060.7,"close":3060.7,"volume":0.19169999659061432},{"timestamp":1742347500000,"open":3060.7,"high":3064.5,"low":3059.7,"close":3064.2,"volume":0.38339999318122864},{"timestamp":1742347560000,"open":3064,"high":3064.9,"low":3063.9,"close":3063.9,"volume":0.12780000269412994},{"timestamp":1742347620000,"open":3063.9,"high":3064.8,"low":3063.9,"close":3064,"volume":0.14910000562667847},{"timestamp":1742347680000,"open":3063.9,"high":3065.3,"low":3063.9,"close":3064.9,"volume":0.1136000007390976},{"timestamp":1742347740000,"open":3064.9,"high":3065.8,"low":3064.9,"close":3065,"volume":0.20589999854564667},{"timestamp":1742347800000,"open":3064.9,"high":3065.2,"low":3060.7,"close":3064.9,"volume":0.31949999928474426},{"timestamp":1742347860000,"open":3064.8,"high":3065.2,"low":3060.7,"close":3064.8,"volume":0.3407999873161316},{"timestamp":1742347920000,"open":3065.1,"high":3065.2,"low":3064.8,"close":3064.9,"volume":0.22010000050067902},{"timestamp":1742347980000,"open":3064.9,"high":3065.8,"low":3064.9,"close":3064.9,"volume":0.09229999780654907},{"timestamp":1742348040000,"open":3064.9,"high":3065.9,"low":3064.9,"close":3065.8,"volume":0.07100000232458115},{"timestamp":1742348100000,"open":3066.8,"high":3066.8,"low":3065.7,"close":3065.8,"volume":0.12780000269412994},{"timestamp":1742348160000,"open":3066,"high":3066,"low":3061.7,"close":3064.8,"volume":0.13490000367164612},{"timestamp":1742348220000,"open":3066.1,"high":3066.1,"low":3064.7,"close":3064.8,"volume":0.3124000132083893},{"timestamp":1742348280000,"open":3065,"high":3065.5,"low":3064.7,"close":3065.5,"volume":0.22010000050067902},{"timestamp":1742348340000,"open":3065.4,"high":3065.4,"low":3064.8,"close":3064.8,"volume":0.29820001125335693},{"timestamp":1742348400000,"open":3065,"high":3065.1,"low":3060.7,"close":3060.8,"volume":0.2520500123500824},{"timestamp":1742348460000,"open":3060.7,"high":3064.8,"low":3060.7,"close":3064.8,"volume":0.04969999939203262},{"timestamp":1742348520000,"open":3064.9,"high":3065.1,"low":3064.8,"close":3064.8,"volume":0.09939999878406525},{"timestamp":1742348580000,"open":3064.8,"high":3065,"low":3058.7,"close":3063.7,"volume":0.35499998927116394},{"timestamp":1742348640000,"open":3059.7,"high":3065,"low":3059.7,"close":3064.8,"volume":0.26269999146461487},{"timestamp":1742348700000,"open":3064,"high":3064.9,"low":3059.7,"close":3059.7,"volume":0.17749999463558197},{"timestamp":1742348760000,"open":3059.7,"high":3063.5,"low":3058.7,"close":3058.7,"volume":0.2272000014781952},{"timestamp":1742348820000,"open":3062.9,"high":3063,"low":3058.7,"close":3058.7,"volume":0.13490000367164612},{"timestamp":1742348880000,"open":3058.8,"high":3062.3,"low":3058.7,"close":3062,"volume":0.29109999537467957},{"timestamp":1742348940000,"open":3062.3,"high":3062.3,"low":3057.7,"close":3061.3,"volume":0.40825000405311584},{"timestamp":1742349000000,"open":3061.2,"high":3062.8,"low":3060.9,"close":3062,"volume":0.1136000007390976},{"timestamp":1742349060000,"open":3062.1,"high":3062.4,"low":3061.9,"close":3062.2,"volume":0.17749999463558197},{"timestamp":1742349120000,"open":3062.8,"high":3062.8,"low":3057.7,"close":3057.7,"volume":0.10649999976158142},{"timestamp":1742349180000,"open":3056.7,"high":3061.6,"low":3056.7,"close":3061.4,"volume":0.2840000092983246},{"timestamp":1742349240000,"open":3061.3,"high":3062.2,"low":3061,"close":3061,"volume":0.20589999854564667},{"timestamp":1742349300000,"open":3061.1,"high":3061.1,"low":3060.9,"close":3061,"volume":0.1703999936580658},{"timestamp":1742349360000,"open":3060.9,"high":3061.9,"low":3056.7,"close":3061.1,"volume":0.21299999952316284},{"timestamp":1742349420000,"open":3061,"high":3061.9,"low":3061,"close":3061,"volume":0.07810000330209732},{"timestamp":1742349480000,"open":3062.6,"high":3062.8,"low":3062.6,"close":3062.8,"volume":0.0142000000923872},{"timestamp":1742349540000,"open":3062,"high":3062.2,"low":3057.7,"close":3062.1,"volume":0.3052999973297119},{"timestamp":1742349600000,"open":3062.1,"high":3062.1,"low":3057.7,"close":3057.7,"volume":0.20589999854564667},{"timestamp":1742349660000,"open":3057.7,"high":3061.9,"low":3057.7,"close":3059.9,"volume":0.24140000343322754},{"timestamp":1742349720000,"open":3056.8,"high":3060.2,"low":3056.7,"close":3056.7,"volume":0.2272000014781952},{"timestamp":1742349780000,"open":3060.7,"high":3060.7,"low":3054.7,"close":3058.9,"volume":0.2840000092983246},{"timestamp":1742349840000,"open":3059.1,"high":3059.1,"low":3054.7,"close":3054.7,"volume":0.29109999537467957},{"timestamp":1742349900000,"open":3058.9,"high":3060.3,"low":3058.8,"close":3059.9,"volume":0.16329999268054962},{"timestamp":1742349960000,"open":3059.2,"high":3060.1,"low":3059.2,"close":3059.8,"volume":0.0851999968290329},{"timestamp":1742350020000,"open":3060,"high":3060.5,"low":3059.8,"close":3060.5,"volume":0.06390000134706497},{"timestamp":1742350080000,"open":3060.9,"high":3060.9,"low":3055.8,"close":3060,"volume":0.13490000367164612},{"timestamp":1742350200000,"open":3059.8,"high":3060,"low":3055.7,"close":3059.4,"volume":0.20589999854564667},{"timestamp":1742350260000,"open":3059.2,"high":3059.7,"low":3059,"close":3059.7,"volume":0.09939999878406525},{"timestamp":1742350320000,"open":3059.9,"high":3060.2,"low":3055.7,"close":3055.7,"volume":0.12070000171661377},{"timestamp":1742350380000,"open":3055.8,"high":3060.4,"low":3055.7,"close":3060.3,"volume":0.23430000245571136},{"timestamp":1742350440000,"open":3060.4,"high":3060.5,"low":3054.7,"close":3054.7,"volume":0.24494999647140503},{"timestamp":1742350500000,"open":3058.8,"high":3058.8,"low":3054.7,"close":3058,"volume":0.1420000046491623},{"timestamp":1742350560000,"open":3059.3,"high":3059.3,"low":3058.9,"close":3058.9,"volume":0.07810000330209732},{"timestamp":1742350620000,"open":3058.9,"high":3059.9,"low":3058.9,"close":3059.9,"volume":0.10649999976158142},{"timestamp":1742350680000,"open":3060,"high":3060.8,"low":3058.9,"close":3058.9,"volume":0.17749999463558197},{"timestamp":1742350740000,"open":3059,"high":3059.3,"low":3058.8,"close":3058.9,"volume":0.23430000245571136},{"timestamp":1742350800000,"open":3058.9,"high":3059.9,"low":3058.8,"close":3059.9,"volume":0.12780000269412994},{"timestamp":1742350860000,"open":3055.7,"high":3059.7,"low":3055.7,"close":3055.7,"volume":0.04259999841451645},{"timestamp":1742350920000,"open":3055.8,"high":3059.8,"low":3055.7,"close":3055.7,"volume":0.10649999976158142},{"timestamp":1742350980000,"open":3055.7,"high":3055.7,"low":3055.7,"close":3055.7,"volume":0.07100000232458115},{"timestamp":1742351040000,"open":3059.8,"high":3059.8,"low":3055.7,"close":3055.7,"volume":0.1136000007390976},{"timestamp":1742351100000,"open":3055.7,"high":3063.8,"low":3055.7,"close":3059.1,"volume":0.20589999854564667},{"timestamp":1742351160000,"open":3063.9,"high":3064.4,"low":3055.7,"close":3064.1,"volume":0.3301500082015991},{"timestamp":1742351220000,"open":3064,"high":3064,"low":3059.7,"close":3062.9,"volume":0.2485000044107437},{"timestamp":1742351280000,"open":3063,"high":3063.8,"low":3059.7,"close":3059.7,"volume":0.2485000044107437},{"timestamp":1742351340000,"open":3063.8,"high":3063.8,"low":3057.7,"close":3060.8,"volume":0.2485000044107437},{"timestamp":1742355000000,"open":3051.7,"high":3051.8,"low":3050.7,"close":3050.8,"volume":0.07810000330209732},{"timestamp":1742355060000,"open":3050.7,"high":3055.9,"low":3050.7,"close":3055.9,"volume":0.1703999936580658},{"timestamp":1742355120000,"open":3055.9,"high":3057,"low":3055.9,"close":3057,"volume":0.03550000116229057},{"timestamp":1742355180000,"open":3052.8,"high":3060,"low":3052.7,"close":3055.7,"volume":0.1136000007390976},{"timestamp":1742355240000,"open":3059.8,"high":3060.3,"low":3054.7,"close":3060,"volume":0.12780000269412994},{"timestamp":1742355300000,"open":3060.1,"high":3060.2,"low":3055.7,"close":3055.7,"volume":0.13490000367164612},{"timestamp":1742355360000,"open":3058,"high":3058.2,"low":3053.7,"close":3053.7,"volume":0.18459999561309814},{"timestamp":1742355420000,"open":3053.7,"high":3058.1,"low":3053.7,"close":3058,"volume":0.17749999463558197},{"timestamp":1742355480000,"open":3057.9,"high":3058.5,"low":3053.7,"close":3058.1,"volume":0.13490000367164612},{"timestamp":1742355540000,"open":3058.1,"high":3058.3,"low":3056.9,"close":3058.1,"volume":0.20589999854564667},{"timestamp":1742355600000,"open":3058.1,"high":3058.3,"low":3052.7,"close":3058.1,"volume":0.09939999878406525},{"timestamp":1742355660000,"open":3059,"high":3061.2,"low":3054.7,"close":3059.9,"volume":0.21299999952316284},{"timestamp":1742355720000,"open":3060.8,"high":3061.1,"low":3059.9,"close":3060.9,"volume":0.10649999976158142},{"timestamp":1742355780000,"open":3060.9,"high":3061.3,"low":3060.8,"close":3061,"volume":0.19169999659061432},{"timestamp":1742355840000,"open":3061.1,"high":3062,"low":3060.9,"close":3062,"volume":0.14910000562667847},{"timestamp":1742355900000,"open":3061,"high":3062.2,"low":3061,"close":3062,"volume":0.12070000171661377},{"timestamp":1742355960000,"open":3062,"high":3062.1,"low":3062,"close":3062.1,"volume":0.021299999207258224},{"timestamp":1742356020000,"open":3062,"high":3063,"low":3062,"close":3062.8,"volume":0.12070000171661377},{"timestamp":1742356080000,"open":3058.7,"high":3061.9,"low":3058.7,"close":3061.1,"volume":0.17749999463558197},{"timestamp":1742356140000,"open":3061.2,"high":3061.2,"low":3060.8,"close":3060.9,"volume":0.07810000330209732},{"timestamp":1742356200000,"open":3060.9,"high":3061,"low":3060.9,"close":3060.9,"volume":0.09229999780654907},{"timestamp":1742356260000,"open":3060.9,"high":3060.9,"low":3055.7,"close":3055.7,"volume":0.07810000330209732},{"timestamp":1742356320000,"open":3055.7,"high":3060.5,"low":3055.7,"close":3060,"volume":0.07100000232458115},{"timestamp":1742356380000,"open":3060.9,"high":3060.9,"low":3060,"close":3060,"volume":0.0142000000923872},{"timestamp":1742356440000,"open":3060,"high":3061.3,"low":3060,"close":3060.9,"volume":0.1136000007390976},{"timestamp":1742356500000,"open":3060.9,"high":3061.6,"low":3060.9,"close":3061.1,"volume":0.1420000046491623},{"timestamp":1742356560000,"open":3061.2,"high":3061.6,"low":3060.8,"close":3061.4,"volume":0.2768999934196472},{"timestamp":1742356620000,"open":3061.3,"high":3063.5,"low":3056.7,"close":3063,"volume":0.35499998927116394},{"timestamp":1742356680000,"open":3063.1,"high":3064.1,"low":3063,"close":3064.1,"volume":0.18459999561309814},{"timestamp":1742356740000,"open":3064.1,"high":3064.3,"low":3063,"close":3064.1,"volume":0.3052999973297119},{"timestamp":1742356800000,"open":3064,"high":3064.1,"low":3063.8,"close":3063.8,"volume":0.12780000269412994},{"timestamp":1742356860000,"open":3063.9,"high":3065.5,"low":3060.7,"close":3060.8,"volume":0.22010000050067902},{"timestamp":1742356920000,"open":3064.9,"high":3065,"low":3059.7,"close":3059.7,"volume":0.24140000343322754},{"timestamp":1742356980000,"open":3059.7,"high":3064,"low":3059.7,"close":3059.8,"volume":0.15620000660419464},{"timestamp":1742357040000,"open":3063.8,"high":3064,"low":3057.7,"close":3058.7,"volume":0.3407999873161316},{"timestamp":1742357100000,"open":3062.2,"high":3062.2,"low":3056.7,"close":3056.7,"volume":0.24140000343322754},{"timestamp":1742357160000,"open":3056.8,"high":3061.1,"low":3056.7,"close":3060.8,"volume":0.23430000245571136},{"timestamp":1742357220000,"open":3060.8,"high":3060.8,"low":3056.7,"close":3058.8,"volume":0.17749999463558197},{"timestamp":1742357280000,"open":3058.8,"high":3058.9,"low":3058.8,"close":3058.8,"volume":0.07810000330209732},{"timestamp":1742357340000,"open":3058.8,"high":3058.9,"low":3058.8,"close":3058.8,"volume":0.03550000116229057},{"timestamp":1742357400000,"open":3058.9,"high":3059.2,"low":3054.7,"close":3058.9,"volume":0.34790000319480896},{"timestamp":1742357460000,"open":3054.7,"high":3058.9,"low":3054.7,"close":3058.8,"volume":0.1420000046491623},{"timestamp":1742357520000,"open":3058.8,"high":3058.8,"low":3053.7,"close":3057.9,"volume":0.2768999934196472},{"timestamp":1742357580000,"open":3057.8,"high":3058.2,"low":3052.7,"close":3057.8,"volume":0.29109999537467957},{"timestamp":1742357640000,"open":3057.9,"high":3057.9,"low":3053.7,"close":3055,"volume":0.2272000014781952},{"timestamp":1742357700000,"open":3056.5,"high":3057.1,"low":3051.7,"close":3051.8,"volume":0.22010000050067902},{"timestamp":1742357760000,"open":3050.8,"high":3050.8,"low":3046.7,"close":3046.7,"volume":0.06390000134706497},{"timestamp":1742357820000,"open":3045.7,"high":3050.3,"low":3045.7,"close":3049.7,"volume":0.29109999537467957},{"timestamp":1742357880000,"open":3049.7,"high":3049.8,"low":3049.7,"close":3049.7,"volume":0.04259999841451645},{"timestamp":1742357940000,"open":3050.9,"high":3051.1,"low":3050.9,"close":3051.1,"volume":0.0142000000923872},{"timestamp":1742358000000,"open":3048.9,"high":3049.1,"low":3044.7,"close":3044.8,"volume":0.07810000330209732},{"timestamp":1742358060000,"open":3044.7,"high":3051.5,"low":3044.7,"close":3051.5,"volume":0.10649999976158142},{"timestamp":1742358120000,"open":3051.1,"high":3051.2,"low":3050.9,"close":3050.9,"volume":0.04969999939203262},{"timestamp":1742358180000,"open":3051.8,"high":3051.8,"low":3050.9,"close":3050.9,"volume":0.07100000232458115},{"timestamp":1742358240000,"open":3050.9,"high":3051.8,"low":3050.9,"close":3051,"volume":0.12425000220537186},{"timestamp":1742358300000,"open":3050.9,"high":3051,"low":3050.9,"close":3050.9,"volume":0.0851999968290329},{"timestamp":1742358360000,"open":3052.4,"high":3052.4,"low":3046.7,"close":3046.7,"volume":0.2768999934196472},{"timestamp":1742358420000,"open":3045.7,"high":3049.6,"low":3044.7,"close":3049,"volume":0.4189000129699707},{"timestamp":1742358480000,"open":3048.9,"high":3049.4,"low":3048.7,"close":3048.7,"volume":0.19169999659061432},{"timestamp":1742358540000,"open":3044.8,"high":3044.8,"low":3044.7,"close":3044.8,"volume":0.021299999207258224},{"timestamp":1742358600000,"open":3044.8,"high":3048,"low":3044.7,"close":3044.7,"volume":0.17749999463558197},{"timestamp":1742358660000,"open":3044.8,"high":3044.8,"low":3044.7,"close":3044.7,"volume":0.0284000001847744},{"timestamp":1742358720000,"open":3044.8,"high":3044.8,"low":3044.7,"close":3044.7,"volume":0.0851999968290329},{"timestamp":1742358780000,"open":3047,"high":3047,"low":3044.7,"close":3044.7,"volume":0.12425000220537186},{"timestamp":1742358840000,"open":3046.9,"high":3046.9,"low":3046.9,"close":3046.9,"volume":0.0071000000461936},{"timestamp":1742358900000,"open":3046.8,"high":3047.9,"low":3046.7,"close":3047.9,"volume":0.0568000003695488},{"timestamp":1742358960000,"open":3048,"high":3048,"low":3047.8,"close":3047.8,"volume":0.04969999939203262},{"timestamp":1742359020000,"open":3047.8,"high":3047.8,"low":3043.7,"close":3043.7,"volume":0.07810000330209732},{"timestamp":1742359080000,"open":3043.7,"high":3043.8,"low":3043.7,"close":3043.7,"volume":0.0851999968290329},{"timestamp":1742359140000,"open":3043.7,"high":3047.6,"low":3042.7,"close":3046.9,"volume":0.2272000014781952},{"timestamp":1742359200000,"open":3046.9,"high":3047.7,"low":3046.9,"close":3047.7,"volume":0.09939999878406525},{"timestamp":1742359260000,"open":3043.7,"high":3046.9,"low":3043.7,"close":3046.9,"volume":0.12070000171661377},{"timestamp":1742359320000,"open":3043.7,"high":3046.9,"low":3043.7,"close":3043.7,"volume":0.07810000330209732},{"timestamp":1742359380000,"open":3043.7,"high":3046.9,"low":3042.7,"close":3042.7,"volume":0.1668500006198883},{"timestamp":1742359440000,"open":3046.8,"high":3047,"low":3042.7,"close":3042.7,"volume":0.10649999976158142},{"timestamp":1742359500000,"open":3042.7,"high":3046.8,"low":3042.7,"close":3046.4,"volume":0.3088499903678894},{"timestamp":1742359560000,"open":3046.9,"high":3046.9,"low":3041.7,"close":3046.7,"volume":0.1703999936580658},{"timestamp":1742359620000,"open":3047.3,"high":3047.6,"low":3041.7,"close":3041.7,"volume":0.14910000562667847},{"timestamp":1742359680000,"open":3041.7,"high":3047.5,"low":3041.7,"close":3047.1,"volume":0.29109999537467957},{"timestamp":1742359740000,"open":3047.4,"high":3047.4,"low":3042.7,"close":3046.8,"volume":0.32659998536109924},{"timestamp":1742359800000,"open":3046.9,"high":3046.9,"low":3041.7,"close":3041.7,"volume":0.22010000050067902},{"timestamp":1742359860000,"open":3041.7,"high":3041.8,"low":3041.7,"close":3041.7,"volume":0.12070000171661377},{"timestamp":1742359920000,"open":3041.7,"high":3045.8,"low":3041.7,"close":3045.8,"volume":0.23784999549388885},{"timestamp":1742359980000,"open":3046.4,"high":3046.8,"low":3045.8,"close":3046.7,"volume":0.18459999561309814},{"timestamp":1742360040000,"open":3046.7,"high":3046.9,"low":3041.7,"close":3046.9,"volume":0.14910000562667847},{"timestamp":1742360100000,"open":3046,"high":3046.8,"low":3041.7,"close":3046.2,"volume":0.23430000245571136},{"timestamp":1742360160000,"open":3046.9,"high":3046.9,"low":3046.2,"close":3046.8,"volume":0.09939999878406525},{"timestamp":1742360220000,"open":3046.3,"high":3047,"low":3041.7,"close":3041.7,"volume":0.20589999854564667},{"timestamp":1742360280000,"open":3045.8,"high":3046.2,"low":3041.7,"close":3041.7,"volume":0.15620000660419464},{"timestamp":1742360340000,"open":3041.8,"high":3045.8,"low":3041.7,"close":3041.7,"volume":0.10649999976158142},{"timestamp":1742360400000,"open":3046,"high":3046.8,"low":3041.7,"close":3045.9,"volume":0.35499998927116394},{"timestamp":1742360460000,"open":3046,"high":3046.6,"low":3045.7,"close":3045.7,"volume":0.31949999928474426},{"timestamp":1742360520000,"open":3045.9,"high":3047,"low":3042.7,"close":3046.8,"volume":0.14910000562667847},{"timestamp":1742360580000,"open":3047.1,"high":3047.1,"low":3042.7,"close":3046.8,"volume":0.21299999952316284},{"timestamp":1742360640000,"open":3046.7,"high":3047,"low":3046.7,"close":3046.7,"volume":0.07573000341653824},{"timestamp":1742360700000,"open":3046.8,"high":3047,"low":3045.8,"close":3046.8,"volume":0.12070000171661377},{"timestamp":1742360760000,"open":3046.9,"high":3046.9,"low":3042.7,"close":3046.1,"volume":0.1136000007390976},{"timestamp":1742360820000,"open":3046.3,"high":3046.4,"low":3041.7,"close":3045.9,"volume":0.21299999952316284},{"timestamp":1742360880000,"open":3046.1,"high":3046.2,"low":3041.7,"close":3045.7,"volume":0.17749999463558197},{"timestamp":1742360940000,"open":3041.8,"high":3046,"low":3041.7,"close":3046,"volume":0.20235000550746918},{"timestamp":1742361000000,"open":3045.8,"high":3046,"low":3041.7,"close":3041.7,"volume":0.10649999976158142},{"timestamp":1742361060000,"open":3045.7,"high":3047.3,"low":3041.7,"close":3046.8,"volume":0.23074999451637268},{"timestamp":1742361120000,"open":3046.7,"high":3046.9,"low":3046.7,"close":3046.7,"volume":0.24140000343322754},{"timestamp":1742361180000,"open":3046.7,"high":3047,"low":3041.7,"close":3041.8,"volume":0.1703999936580658},{"timestamp":1742361240000,"open":3045.8,"high":3046,"low":3041.7,"close":3046,"volume":0.2272000014781952},{"timestamp":1742361300000,"open":3045.9,"high":3046.3,"low":3045.8,"close":3045.8,"volume":0.15264999866485596},{"timestamp":1742361360000,"open":3046.1,"high":3046.2,"low":3045.7,"close":3045.9,"volume":0.10649999976158142},{"timestamp":1742361420000,"open":3045.7,"high":3046.4,"low":3041.7,"close":3045.9,"volume":0.3052999973297119},{"timestamp":1742361480000,"open":3045.7,"high":3046.1,"low":3045.7,"close":3045.8,"volume":0.12780000269412994},{"timestamp":1742361540000,"open":3046.1,"high":3046.1,"low":3044.8,"close":3045.1,"volume":0.26980000734329224},{"timestamp":1742361600000,"open":3045,"high":3045.6,"low":3040.8,"close":3045.1,"volume":0.31949999928474426},{"timestamp":1742361660000,"open":3045.3,"high":3045.5,"low":3040.7,"close":3044.1,"volume":0.2272000014781952},{"timestamp":1742361720000,"open":3044,"high":3044.8,"low":3044,"close":3044.8,"volume":0.03550000116229057},{"timestamp":1742361780000,"open":3044.8,"high":3045.3,"low":3044.8,"close":3045.3,"volume":0.0142000000923872},{"timestamp":1742361840000,"open":3040.7,"high":3045.8,"low":3040.7,"close":3045.8,"volume":0.07100000232458115},{"timestamp":1742361900000,"open":3045.7,"high":3045.7,"low":3040.8,"close":3044.7,"volume":0.18459999561309814},{"timestamp":1742361960000,"open":3045,"high":3045.3,"low":3040.7,"close":3044.8,"volume":0.23430000245571136},{"timestamp":1742362020000,"open":3045.3,"high":3045.9,"low":3040.7,"close":3040.7,"volume":0.2556000053882599},{"timestamp":1742362080000,"open":3044.8,"high":3045.7,"low":3044.8,"close":3045.2,"volume":0.34790000319480896},{"timestamp":1742362140000,"open":3045.2,"high":3045.7,"low":3044.7,"close":3044.7,"volume":0.29109999537467957},{"timestamp":1742362200000,"open":3044.7,"high":3044.8,"low":3040.7,"close":3040.7,"volume":0.24140000343322754},{"timestamp":1742362260000,"open":3044.7,"high":3045.1,"low":3040.7,"close":3044.9,"volume":0.16329999268054962},{"timestamp":1742362320000,"open":3044.8,"high":3044.8,"low":3044.8,"close":3044.8,"volume":0.0142000000923872},{"timestamp":1742362380000,"open":3044.9,"high":3045.1,"low":3040.7,"close":3045,"volume":0.21299999952316284},{"timestamp":1742362440000,"open":3044.9,"high":3045.1,"low":3044.7,"close":3044.9,"volume":0.07573000341653824},{"timestamp":1742362500000,"open":3044.9,"high":3044.9,"low":3040.7,"close":3044.7,"volume":0.21299999952316284},{"timestamp":1742362560000,"open":3044.7,"high":3045.1,"low":3040.7,"close":3044.7,"volume":0.24140000343322754},{"timestamp":1742362620000,"open":3044.7,"high":3045.7,"low":3040.7,"close":3044.7,"volume":0.18459999561309814},{"timestamp":1742362680000,"open":3040.7,"high":3044.9,"low":3040.7,"close":3044.9,"volume":0.17749999463558197},{"timestamp":1742362740000,"open":3045,"high":3045.7,"low":3044.9,"close":3045.2,"volume":0.07100000232458115},{"timestamp":1742362800000,"open":3045,"high":3045.2,"low":3039.7,"close":3044.9,"volume":0.26980000734329224},{"timestamp":1742362860000,"open":3044.9,"high":3044.9,"low":3043.7,"close":3043.7,"volume":0.1703999936580658},{"timestamp":1742362920000,"open":3043.8,"high":3044.2,"low":3043.7,"close":3043.7,"volume":0.11715000122785568},{"timestamp":1742362980000,"open":3044,"high":3044,"low":3042.7,"close":3042.7,"volume":0.07810000330209732},{"timestamp":1742363040000,"open":3042.9,"high":3043.7,"low":3038.7,"close":3043.7,"volume":0.1420000046491623},{"timestamp":1742363100000,"open":3043.8,"high":3044.9,"low":3043.7,"close":3044.2,"volume":0.3052999973297119},{"timestamp":1742363160000,"open":3044.2,"high":3044.7,"low":3043.7,"close":3044,"volume":0.29820001125335693},{"timestamp":1742363220000,"open":3043.7,"high":3044,"low":3043.7,"close":3043.7,"volume":0.1136000007390976},{"timestamp":1742363280000,"open":3043.7,"high":3044,"low":3043.7,"close":3043.9,"volume":0.0851999968290329},{"timestamp":1742363340000,"open":3043.9,"high":3044.1,"low":3043.7,"close":3043.8,"volume":0.07100000232458115},{"timestamp":1742363400000,"open":3043.9,"high":3043.9,"low":3043.7,"close":3043.9,"volume":0.13490000367164612},{"timestamp":1742363460000,"open":3044,"high":3045.8,"low":3043.7,"close":3044.9,"volume":0.2485000044107437},{"timestamp":1742363520000,"open":3044.8,"high":3045.6,"low":3044.7,"close":3045.4,"volume":0.2485000044107437},{"timestamp":1742363580000,"open":3040.7,"high":3044.2,"low":3039.7,"close":3039.7,"volume":0.21299999952316284},{"timestamp":1742363640000,"open":3043.8,"high":3043.9,"low":3039.7,"close":3039.7,"volume":0.2272000014781952},{"timestamp":1742363700000,"open":3039.7,"high":3044.2,"low":3039.7,"close":3043.8,"volume":0.29109999537467957},{"timestamp":1742363760000,"open":3043.9,"high":3044.2,"low":3043.7,"close":3043.8,"volume":0.12780000269412994},{"timestamp":1742363820000,"open":3044.9,"high":3045.2,"low":3040.7,"close":3044.8,"volume":0.1420000046491623},{"timestamp":1742363880000,"open":3044.9,"high":3045.1,"low":3044.7,"close":3045.1,"volume":0.19169999659061432}]