[{"timestamp":1742371200000,"open":2620.886,"high":2620.886,"low":2549.886,"close":2557.844,"volume":0.9539999961853027},{"timestamp":1742371260000,"open":2558.949,"high":2578.865,"low":2557.949,"close":2570.886,"volume":1.565999984741211},{"timestamp":1742371320000,"open":2570.949,"high":2572.949,"low":2544.907,"close":2544.907,"volume":1.8179999589920044},{"timestamp":1742371380000,"open":2545.907,"high":2547.949,"low":2528.907,"close":2528.907,"volume":1.1519999504089355},{"timestamp":1742371440000,"open":2529.886,"high":2532.844,"low":2521.907,"close":2529.928,"volume":1.7640000581741333},{"timestamp":1742371500000,"open":2528.886,"high":2532.886,"low":2520.928,"close":2521.886,"volume":1.934999942779541},{"timestamp":1742371560000,"open":2520.907,"high":2523.907,"low":2515.886,"close":2518.999,"volume":0.8100000023841858},{"timestamp":1742371620000,"open":2515.844,"high":2516.949,"low":2510.844,"close":2513.949,"volume":0.9539999961853027},{"timestamp":1742371680000,"open":2512.928,"high":2512.949,"low":2501.886,"close":2502.928,"volume":1.1069999933242798},{"timestamp":1742371740000,"open":2503.949,"high":2507.999,"low":2501.865,"close":2506.886,"volume":1.0080000162124634},{"timestamp":1742371800000,"open":2507.844,"high":2507.844,"low":2484.865,"close":2485.949,"volume":0.9449999928474426},{"timestamp":1742371860000,"open":2484.928,"high":2489.928,"low":2479.844,"close":2481.865,"volume":1.3860000371932983},{"timestamp":1742371920000,"open":2480.886,"high":2484.999,"low":2477.865,"close":2481.949,"volume":0.746999979019165},{"timestamp":1742371980000,"open":2480.928,"high":2481.999,"low":2475.907,"close":2476.865,"volume":0.6840000152587891},{"timestamp":1742372040000,"open":2477.886,"high":2477.999,"low":2472.844,"close":2474.844,"volume":0.5490000247955322},{"timestamp":1742372100000,"open":2475.999,"high":2478.844,"low":2471.865,"close":2472.886,"volume":0.6029999852180481},{"timestamp":1742372160000,"open":2471.907,"high":2474.928,"low":2468.865,"close":2468.999,"volume":0.6299999952316284},{"timestamp":1742372220000,"open":2469.844,"high":2474.907,"low":2468.865,"close":2472.949,"volume":1.0260000228881836},{"timestamp":1742372280000,"open":2472.928,"high":2478.999,"low":2468.865,"close":2478.928,"volume":1.125},{"timestamp":1742372340000,"open":2478.907,"high":2478.999,"low":2470.844,"close":2471.999,"volume":0.7559999823570251},{"timestamp":1742372400000,"open":2470.865,"high":2474.999,"low":2470.865,"close":2473.865,"volume":0.46799999475479126},{"timestamp":1742372460000,"open":2474.928,"high":2479.907,"low":2473.844,"close":2475.949,"volume":0.972000002861023},{"timestamp":1742372520000,"open":2474.907,"high":2488.949,"low":2474.907,"close":2480.907,"volume":1.49399995803833},{"timestamp":1742372580000,"open":2481.999,"high":2484.928,"low":2478.844,"close":2478.907,"volume":0.8640000224113464},{"timestamp":1742372640000,"open":2479.844,"high":2483.999,"low":2478.844,"close":2480.928,"volume":0.9179999828338623},{"timestamp":1742372700000,"open":2479.865,"high":2480.928,"low":2472.907,"close":2473.928,"volume":1.2419999837875366},{"timestamp":1742372760000,"open":2472.928,"high":2473.999,"low":2465.844,"close":2465.928,"volume":0.746999979019165},{"timestamp":1742372820000,"open":2466.865,"high":2467.999,"low":2464.886,"close":2467.928,"volume":0.8999999761581421},{"timestamp":1742372880000,"open":2466.844,"high":2471.999,"low":2466.844,"close":2471.886,"volume":0.5040000081062317},{"timestamp":1742372940000,"open":2470.999,"high":2472.949,"low":2466.886,"close":2467.949,"volume":0.8370000123977661},{"timestamp":1742373000000,"open":2468.999,"high":2473.949,"low":2466.999,"close":2472.844,"volume":0.6660000085830688},{"timestamp":1742373060000,"open":2473.999,"high":2480.907,"low":2470.949,"close":2479.928,"volume":0.972000002861023},{"timestamp":1742373120000,"open":2480.999,"high":2480.999,"low":2475.928,"close":2477.928,"volume":0.6930000185966492},{"timestamp":1742373180000,"open":2476.886,"high":2477.865,"low":2468.928,"close":2469.844,"volume":0.9449999928474426},{"timestamp":1742373240000,"open":2468.844,"high":2474.999,"low":2468.844,"close":2473.886,"volume":0.6389999985694885},{"timestamp":1742373300000,"open":2474.844,"high":2481.907,"low":2474.844,"close":2480.844,"volume":0.8640000224113464},{"timestamp":1742373360000,"open":2481.928,"high":2486.928,"low":2479.844,"close":2484.999,"volume":0.8999999761581421},{"timestamp":1742373420000,"open":2485.907,"high":2488.949,"low":2482.907,"close":2483.949,"volume":0.5849999785423279},{"timestamp":1742373480000,"open":2483.999,"high":2483.999,"low":2477.844,"close":2478.886,"volume":0.9179999828338623},{"timestamp":1742373540000,"open":2477.844,"high":2480.844,"low":2476.844,"close":2476.844,"volume":0.3779999911785126},{"timestamp":1742373600000,"open":2477.865,"high":2479.865,"low":2469.886,"close":2469.928,"volume":1.0260000228881836},{"timestamp":1742373660000,"open":2470.865,"high":2470.949,"low":2463.844,"close":2464.999,"volume":0.7739999890327454},{"timestamp":1742373720000,"open":2465.928,"high":2469.999,"low":2464.886,"close":2468.949,"volume":0.746999979019165},{"timestamp":1742373780000,"open":2469.844,"high":2473.999,"low":2468.865,"close":2473.844,"volume":0.4860000014305115},{"timestamp":1742373840000,"open":2472.844,"high":2473.999,"low":2470.844,"close":2470.949,"volume":0.45899999141693115},{"timestamp":1742373900000,"open":2471.999,"high":2477.949,"low":2470.886,"close":2476.886,"volume":0.9359999895095825},{"timestamp":1742373960000,"open":2475.999,"high":2476.999,"low":2474.865,"close":2475.949,"volume":0.25200000405311584},{"timestamp":1742374020000,"open":2474.844,"high":2479.886,"low":2474.844,"close":2474.907,"volume":0.7649999856948853},{"timestamp":1742374080000,"open":2475.886,"high":2477.999,"low":2474.844,"close":2476.865,"volume":0.5669999718666077},{"timestamp":1742374140000,"open":2477.949,"high":2479.999,"low":2476.844,"close":2478.844,"volume":0.7649999856948853},{"timestamp":1742374200000,"open":2479.865,"high":2485.907,"low":2476.844,"close":2484.928,"volume":0.7379999756813049},{"timestamp":1742374260000,"open":2485.844,"high":2485.844,"low":2482.907,"close":2483.886,"volume":0.414000004529953},{"timestamp":1742374320000,"open":2482.949,"high":2485.999,"low":2482.865,"close":2485.949,"volume":0.3149999976158142},{"timestamp":1742374380000,"open":2484.865,"high":2488.999,"low":2484.844,"close":2485.865,"volume":0.5849999785423279},{"timestamp":1742374440000,"open":2484.844,"high":2490.886,"low":2482.844,"close":2489.907,"volume":0.8640000224113464},{"timestamp":1742374500000,"open":2490.886,"high":2491.949,"low":2489.865,"close":2489.886,"volume":0.1979999989271164},{"timestamp":1742374560000,"open":2490.844,"high":2497.949,"low":2489.844,"close":2496.949,"volume":0.675000011920929},{"timestamp":1742374620000,"open":2497.865,"high":2500.949,"low":2496.844,"close":2497.844,"volume":0.7020000219345093},{"timestamp":1742374680000,"open":2496.928,"high":2502.907,"low":2496.865,"close":2500.886,"volume":0.675000011920929},{"timestamp":1742374740000,"open":2501.949,"high":2502.886,"low":2500.844,"close":2500.844,"volume":0.46799999475479126},{"timestamp":1742374800000,"open":2501.928,"high":2503.928,"low":2500.907,"close":2502.949,"volume":0.7200000286102295},{"timestamp":1742374860000,"open":2501.907,"high":2502.999,"low":2501.865,"close":2501.928,"volume":0.1979999989271164},{"timestamp":1742374920000,"open":2502.865,"high":2507.949,"low":2500.844,"close":2507.949,"volume":0.6480000019073486},{"timestamp":1742374980000,"open":2506.949,"high":2507.949,"low":2504.907,"close":2507.949,"volume":0.531000018119812},{"timestamp":1742375040000,"open":2506.949,"high":2507.907,"low":2502.886,"close":2503.907,"volume":0.47699999809265137},{"timestamp":1742375100000,"open":2502.886,"high":2509.949,"low":2502.844,"close":2508.865,"volume":0.7200000286102295},{"timestamp":1742375160000,"open":2507.999,"high":2509.949,"low":2507.999,"close":2508.928,"volume":0.3240000009536743},{"timestamp":1742375220000,"open":2508.949,"high":2514.999,"low":2508.949,"close":2514.865,"volume":0.6119999885559082},{"timestamp":1742375280000,"open":2514.928,"high":2515.949,"low":2509.844,"close":2514.865,"volume":0.9629999995231628},{"timestamp":1742375340000,"open":2513.844,"high":2518.999,"low":2511.886,"close":2513.886,"volume":1.0080000162124634},{"timestamp":1742375400000,"open":2514.907,"high":2523.886,"low":2513.844,"close":2519.999,"volume":0.593999981880188},{"timestamp":1742375460000,"open":2520.907,"high":2520.907,"low":2511.907,"close":2511.907,"volume":0.7379999756813049},{"timestamp":1742375520000,"open":2512.949,"high":2513.844,"low":2503.844,"close":2503.907,"volume":1.187999963760376},{"timestamp":1742375580000,"open":2504.865,"high":2504.865,"low":2501.844,"close":2501.865,"volume":0.3959999978542328},{"timestamp":1742375640000,"open":2502.865,"high":2502.865,"low":2500.844,"close":2501.949,"volume":0.1979999989271164},{"timestamp":1742375700000,"open":2500.928,"high":2503.865,"low":2499.865,"close":2502.865,"volume":0.4050000011920929},{"timestamp":1742375760000,"open":2503.865,"high":2503.999,"low":2502.844,"close":2503.928,"volume":0.27000001072883606},{"timestamp":1742375820000,"open":2502.999,"high":2506.999,"low":2502.844,"close":2506.844,"volume":0.3059999942779541},{"timestamp":1742375880000,"open":2505.907,"high":2506.999,"low":2502.949,"close":2503.999,"volume":0.46799999475479126},{"timestamp":1742375940000,"open":2504.907,"high":2507.999,"low":2503.844,"close":2507.999,"volume":0.47699999809265137},{"timestamp":1742376000000,"open":2506.865,"high":2509.999,"low":2506.865,"close":2508.949,"volume":0.18000000715255737},{"timestamp":1742376060000,"open":2509.999,"high":2514.999,"low":2508.844,"close":2514.907,"volume":0.4410000145435333},{"timestamp":1742376120000,"open":2513.949,"high":2514.949,"low":2513.865,"close":2513.865,"volume":0.12600000202655792},{"timestamp":1742376180000,"open":2514.928,"high":2514.928,"low":2512.865,"close":2512.907,"volume":0.27000001072883606},{"timestamp":1742376240000,"open":2513.907,"high":2513.999,"low":2510.865,"close":2512.999,"volume":0.414000004529953},{"timestamp":1742376300000,"open":2511.886,"high":2512.999,"low":2511.886,"close":2512.865,"volume":0.36000001430511475},{"timestamp":1742376360000,"open":2511.949,"high":2515.949,"low":2511.949,"close":2513.886,"volume":0.3869999945163727},{"timestamp":1742376420000,"open":2514.928,"high":2516.928,"low":2513.928,"close":2516.928,"volume":0.4320000112056732},{"timestamp":1742376480000,"open":2515.844,"high":2515.844,"low":2511.886,"close":2512.844,"volume":0.5040000081062317},{"timestamp":1742376540000,"open":2511.907,"high":2515.949,"low":2508.844,"close":2508.865,"volume":0.5849999785423279},{"timestamp":1742376600000,"open":2509.949,"high":2510.999,"low":2509.844,"close":2509.928,"volume":0.4410000145435333},{"timestamp":1742376660000,"open":2510.865,"high":2510.865,"low":2506.999,"close":2508.928,"volume":0.3779999911785126},{"timestamp":1742376720000,"open":2507.999,"high":2508.999,"low":2507.844,"close":2507.928,"volume":0.414000004529953},{"timestamp":1742376780000,"open":2508.999,"high":2508.999,"low":2507.844,"close":2507.949,"volume":0.3240000009536743},{"timestamp":1742376840000,"open":2508.907,"high":2511.999,"low":2507.844,"close":2509.928,"volume":0.746999979019165},{"timestamp":1742376900000,"open":2509.928,"high":2510.928,"low":2506.844,"close":2507.844,"volume":0.296999990940094},{"timestamp":1742376960000,"open":2506.999,"high":2507.999,"low":2504.844,"close":2505.928,"volume":0.4230000078678131},{"timestamp":1742377020000,"open":2504.928,"high":2507.949,"low":2504.844,"close":2507.949,"volume":0.2879999876022339},{"timestamp":1742377080000,"open":2506.928,"high":2510.999,"low":2506.928,"close":2509.949,"volume":0.1889999955892563},{"timestamp":1742377140000,"open":2510.844,"high":2513.949,"low":2509.907,"close":2513.928,"volume":0.25200000405311584},{"timestamp":1742377200000,"open":2512.844,"high":2516.999,"low":2512.844,"close":2515.907,"volume":0.6209999918937683},{"timestamp":1742377260000,"open":2516.865,"high":2516.999,"low":2515.844,"close":2516.907,"volume":0.45899999141693115},{"timestamp":1742377320000,"open":2515.949,"high":2521.999,"low":2515.844,"close":2521.999,"volume":0.6660000085830688},{"timestamp":1742377380000,"open":2520.907,"high":2522.999,"low":2519.844,"close":2521.865,"volume":0.7289999723434448},{"timestamp":1742377440000,"open":2520.999,"high":2523.928,"low":2520.844,"close":2522.907,"volume":0.5669999718666077},{"timestamp":1742377500000,"open":2523.999,"high":2524.999,"low":2522.844,"close":2523.865,"volume":0.5040000081062317},{"timestamp":1742377560000,"open":2524.844,"high":2528.949,"low":2523.928,"close":2527.949,"volume":0.7649999856948853},{"timestamp":1742377620000,"open":2528.949,"high":2528.999,"low":2522.844,"close":2524.999,"volume":0.6840000152587891},{"timestamp":1742377680000,"open":2524.949,"high":2524.949,"low":2521.844,"close":2521.999,"volume":0.5400000214576721},{"timestamp":1742377740000,"open":2522.949,"high":2523.999,"low":2520.865,"close":2520.865,"volume":0.6119999885559082},{"timestamp":1742377800000,"open":2521.949,"high":2521.999,"low":2520.844,"close":2521.999,"volume":0.3149999976158142},{"timestamp":1742377860000,"open":2520.907,"high":2522.928,"low":2516.844,"close":2521.928,"volume":0.7020000219345093},{"timestamp":1742377920000,"open":2520.844,"high":2523.928,"low":2520.844,"close":2522.928,"volume":0.6480000019073486},{"timestamp":1742377980000,"open":2521.844,"high":2523.949,"low":2521.844,"close":2522.844,"volume":0.4320000112056732},{"timestamp":1742378040000,"open":2521.865,"high":2522.999,"low":2518.865,"close":2519.907,"volume":0.44999998807907104},{"timestamp":1742378100000,"open":2518.865,"high":2521.949,"low":2518.865,"close":2521.844,"volume":0.3330000042915344},{"timestamp":1742378160000,"open":2520.886,"high":2524.844,"low":2520.886,"close":2523.928,"volume":0.44999998807907104},{"timestamp":1742378220000,"open":2524.844,"high":2525.999,"low":2523.865,"close":2524.949,"volume":0.5759999752044678},{"timestamp":1742378280000,"open":2525.865,"high":2525.928,"low":2524.928,"close":2524.949,"volume":0.09000000357627869},{"timestamp":1742378340000,"open":2525.886,"high":2525.999,"low":2521.844,"close":2521.844,"volume":0.4950000047683716},{"timestamp":1742378400000,"open":2522.886,"high":2522.886,"low":2515.865,"close":2516.865,"volume":0.5490000247955322},{"timestamp":1742378460000,"open":2515.999,"high":2521.907,"low":2515.844,"close":2520.844,"volume":0.5759999752044678},{"timestamp":1742378520000,"open":2521.865,"high":2528.999,"low":2521.844,"close":2527.949,"volume":0.7289999723434448},{"timestamp":1742378580000,"open":2528.907,"high":2529.907,"low":2527.844,"close":2528.949,"volume":0.27000001072883606},{"timestamp":1742378640000,"open":2527.928,"high":2531.844,"low":2527.844,"close":2530.886,"volume":0.3959999978542328},{"timestamp":1742378700000,"open":2531.999,"high":2532.928,"low":2530.844,"close":2531.949,"volume":0.2879999876022339},{"timestamp":1742378760000,"open":2530.844,"high":2533.886,"low":2528.844,"close":2530.999,"volume":0.8820000290870667},{"timestamp":1742378820000,"open":2529.844,"high":2535.928,"low":2529.844,"close":2535.928,"volume":0.593999981880188},{"timestamp":1742378880000,"open":2534.865,"high":2535.928,"low":2530.865,"close":2530.865,"volume":0.47699999809265137},{"timestamp":1742378940000,"open":2531.907,"high":2531.999,"low":2529.907,"close":2530.999,"volume":0.3149999976158142},{"timestamp":1742379000000,"open":2530.907,"high":2530.949,"low":2527.886,"close":2527.949,"volume":0.4860000014305115},{"timestamp":1742379060000,"open":2528.999,"high":2528.999,"low":2527.865,"close":2528.907,"volume":0.45899999141693115},{"timestamp":1742379120000,"open":2527.865,"high":2528.949,"low":2525.844,"close":2526.928,"volume":0.6480000019073486},{"timestamp":1742379180000,"open":2525.886,"high":2530.844,"low":2525.865,"close":2528.844,"volume":0.5040000081062317},{"timestamp":1742379240000,"open":2529.949,"high":2530.999,"low":2529.844,"close":2529.907,"volume":0.3240000009536743},{"timestamp":1742379300000,"open":2530.949,"high":2535.999,"low":2529.865,"close":2535.844,"volume":0.6389999985694885},{"timestamp":1742379360000,"open":2536.928,"high":2536.928,"low":2531.865,"close":2532.886,"volume":0.6840000152587891},{"timestamp":1742379420000,"open":2533.844,"high":2534.949,"low":2532.886,"close":2533.999,"volume":0.675000011920929},{"timestamp":1742379480000,"open":2534.865,"high":2534.949,"low":2533.844,"close":2533.865,"volume":0.34200000762939453},{"timestamp":1742379540000,"open":2534.844,"high":2534.999,"low":2533.865,"close":2533.865,"volume":0.3240000009536743},{"timestamp":1742379600000,"open":2534.865,"high":2534.865,"low":2534.865,"close":2534.865,"volume":0.017999999225139618},{"timestamp":1742379660000,"open":2533.928,"high":2538.949,"low":2533.907,"close":2538.949,"volume":0.746999979019165},{"timestamp":1742379720000,"open":2537.907,"high":2540.999,"low":2536.907,"close":2539.844,"volume":0.8009999990463257},{"timestamp":1742379780000,"open":2540.928,"high":2541.949,"low":2539.844,"close":2541.949,"volume":0.25200000405311584},{"timestamp":1742379840000,"open":2540.886,"high":2545.886,"low":2540.886,"close":2545.886,"volume":0.6930000185966492},{"timestamp":1742379900000,"open":2545.844,"high":2547.999,"low":2542.844,"close":2547.949,"volume":0.7200000286102295},{"timestamp":1742379960000,"open":2546.999,"high":2547.999,"low":2544.928,"close":2546.928,"volume":0.4860000014305115},{"timestamp":1742380020000,"open":2545.928,"high":2547.999,"low":2545.844,"close":2546.865,"volume":0.27900001406669617},{"timestamp":1742380080000,"open":2545.886,"high":2548.949,"low":2545.844,"close":2546.865,"volume":0.4320000112056732},{"timestamp":1742380140000,"open":2545.844,"high":2546.999,"low":2545.844,"close":2546.844,"volume":0.1889999955892563},{"timestamp":1742380200000,"open":2545.844,"high":2548.999,"low":2545.844,"close":2547.844,"volume":0.7020000219345093},{"timestamp":1742380260000,"open":2546.999,"high":2548.999,"low":2544.886,"close":2545.844,"volume":0.6119999885559082},{"timestamp":1742380320000,"open":2544.999,"high":2547.949,"low":2544.865,"close":2547.865,"volume":0.5669999718666077},{"timestamp":1742380380000,"open":2546.844,"high":2549.999,"low":2546.844,"close":2548.886,"volume":0.6209999918937683},{"timestamp":1742380440000,"open":2549.886,"high":2549.999,"low":2548.844,"close":2548.865,"volume":0.2070000022649765},{"timestamp":1742380500000,"open":2549.949,"high":2550.865,"low":2548.886,"close":2549.886,"volume":0.1979999989271164},{"timestamp":1742380560000,"open":2550.886,"high":2551.907,"low":2549.844,"close":2550.865,"volume":0.6930000185966492},{"timestamp":1742380620000,"open":2549.949,"high":2551.949,"low":2547.949,"close":2547.949,"volume":0.44999998807907104},{"timestamp":1742380680000,"open":2548.999,"high":2548.999,"low":2545.865,"close":2545.928,"volume":0.3240000009536743},{"timestamp":1742380740000,"open":2545.865,"high":2547.949,"low":2545.844,"close":2545.886,"volume":0.46799999475479126},{"timestamp":1742380800000,"open":2545.949,"high":2546.999,"low":2545.844,"close":2546.844,"volume":0.3869999945163727},{"timestamp":1742380860000,"open":2545.844,"high":2548.949,"low":2545.844,"close":2548.844,"volume":0.27000001072883606},{"timestamp":1742380920000,"open":2547.999,"high":2548.949,"low":2547.907,"close":2548.949,"volume":0.15299999713897705},{"timestamp":1742380980000,"open":2547.865,"high":2548.999,"low":2544.844,"close":2544.886,"volume":0.3240000009536743},{"timestamp":1742381040000,"open":2545.949,"high":2548.886,"low":2543.865,"close":2547.907,"volume":0.531000018119812},{"timestamp":1742381100000,"open":2546.886,"high":2548.999,"low":2546.844,"close":2547.928,"volume":0.34200000762939453},{"timestamp":1742381160000,"open":2548.886,"high":2548.999,"low":2545.907,"close":2546.844,"volume":0.24300000071525574},{"timestamp":1742381220000,"open":2546.865,"high":2549.949,"low":2545.928,"close":2548.907,"volume":0.13500000536441803},{"timestamp":1742381280000,"open":2549.907,"high":2549.907,"low":2547.844,"close":2547.865,"volume":0.7110000252723694},{"timestamp":1742381340000,"open":2548.999,"high":2548.999,"low":2544.907,"close":2546.907,"volume":0.44999998807907104},{"timestamp":1742381400000,"open":2545.928,"high":2548.928,"low":2545.844,"close":2548.865,"volume":0.5220000147819519},{"timestamp":1742381460000,"open":2547.949,"high":2552.949,"low":2547.886,"close":2550.886,"volume":0.4410000145435333},{"timestamp":1742381520000,"open":2551.865,"high":2552.907,"low":2550.844,"close":2550.907,"volume":0.3240000009536743},{"timestamp":1742381580000,"open":2551.865,"high":2551.949,"low":2550.865,"close":2551.865,"volume":0.1889999955892563},{"timestamp":1742381640000,"open":2550.844,"high":2551.999,"low":2549.844,"close":2550.907,"volume":0.3869999945163727},{"timestamp":1742381700000,"open":2549.886,"high":2551.999,"low":2549.844,"close":2550.865,"volume":0.44999998807907104},{"timestamp":1742381760000,"open":2551.949,"high":2551.999,"low":2548.844,"close":2548.999,"volume":0.5580000281333923},{"timestamp":1742381820000,"open":2549.907,"high":2549.999,"low":2547.844,"close":2548.886,"volume":0.593999981880188},{"timestamp":1742381880000,"open":2547.949,"high":2548.999,"low":2547.844,"close":2548.949,"volume":0.26100000739097595},{"timestamp":1742381940000,"open":2548.928,"high":2549.949,"low":2545.844,"close":2546.886,"volume":0.3779999911785126},{"timestamp":1742382000000,"open":2546.999,"high":2546.999,"low":2545.844,"close":2545.907,"volume":0.2160000056028366},{"timestamp":1742382060000,"open":2546.886,"high":2547.949,"low":2543.844,"close":2546.949,"volume":0.593999981880188},{"timestamp":1742382120000,"open":2547.907,"high":2547.949,"low":2546.844,"close":2546.865,"volume":0.25200000405311584},{"timestamp":1742382180000,"open":2547.999,"high":2548.999,"low":2546.886,"close":2548.907,"volume":0.3240000009536743},{"timestamp":1742382240000,"open":2548.907,"high":2549.999,"low":2547.844,"close":2548.949,"volume":0.4230000078678131},{"timestamp":1742382300000,"open":2549.886,"high":2549.999,"low":2546.865,"close":2547.865,"volume":0.6480000019073486},{"timestamp":1742382360000,"open":2548.928,"high":2548.999,"low":2544.844,"close":2545.865,"volume":0.44999998807907104},{"timestamp":1742382420000,"open":2544.928,"high":2546.999,"low":2544.844,"close":2546.907,"volume":0.746999979019165},{"timestamp":1742382480000,"open":2545.865,"high":2546.999,"low":2545.844,"close":2546.907,"volume":0.23399999737739563},{"timestamp":1742382540000,"open":2546.886,"high":2546.999,"low":2545.865,"close":2546.949,"volume":0.3779999911785126},{"timestamp":1742382600000,"open":2545.865,"high":2548.999,"low":2545.865,"close":2548.928,"volume":0.5220000147819519},{"timestamp":1742382660000,"open":2547.886,"high":2549.999,"low":2547.886,"close":2548.865,"volume":0.45899999141693115},{"timestamp":1742382720000,"open":2549.886,"high":2549.886,"low":2546.865,"close":2548.865,"volume":0.7289999723434448},{"timestamp":1742382780000,"open":2547.928,"high":2549.999,"low":2546.865,"close":2546.999,"volume":0.5040000081062317},{"timestamp":1742382840000,"open":2547.886,"high":2547.886,"low":2541.844,"close":2541.949,"volume":0.7020000219345093},{"timestamp":1742382900000,"open":2542.928,"high":2542.999,"low":2536.999,"close":2536.999,"volume":0.34200000762939453},{"timestamp":1742382960000,"open":2537.928,"high":2537.999,"low":2535.844,"close":2535.886,"volume":0.7559999823570251},{"timestamp":1742383020000,"open":2535.844,"high":2535.999,"low":2534.865,"close":2534.999,"volume":0.5849999785423279},{"timestamp":1742383080000,"open":2535.949,"high":2537.999,"low":2534.928,"close":2536.865,"volume":0.34200000762939453},{"timestamp":1742383140000,"open":2535.949,"high":2536.999,"low":2534.844,"close":2534.928,"volume":0.3869999945163727},{"timestamp":1742383200000,"open":2535.886,"high":2535.999,"low":2532.865,"close":2533.949,"volume":0.4230000078678131},{"timestamp":1742383260000,"open":2534.949,"high":2534.949,"low":2532.844,"close":2532.865,"volume":0.4230000078678131},{"timestamp":1742383320000,"open":2533.865,"high":2533.999,"low":2530.886,"close":2530.886,"volume":0.25200000405311584},{"timestamp":1742383380000,"open":2531.949,"high":2531.949,"low":2528.886,"close":2528.999,"volume":0.3869999945163727},{"timestamp":1742383440000,"open":2529.844,"high":2529.999,"low":2526.844,"close":2527.865,"volume":0.7289999723434448},{"timestamp":1742383500000,"open":2528.907,"high":2531.886,"low":2527.865,"close":2530.999,"volume":0.5220000147819519},{"timestamp":1742383560000,"open":2531.999,"high":2531.999,"low":2529.865,"close":2529.886,"volume":0.3330000042915344},{"timestamp":1742383620000,"open":2530.886,"high":2530.999,"low":2529.865,"close":2529.865,"volume":0.3779999911785126},{"timestamp":1742383680000,"open":2530.907,"high":2530.949,"low":2526.907,"close":2527.844,"volume":0.3330000042915344},{"timestamp":1742383740000,"open":2526.928,"high":2527.907,"low":2525.907,"close":2526.949,"volume":0.27000001072883606},{"timestamp":1742383800000,"open":2525.928,"high":2526.928,"low":2522.844,"close":2523.999,"volume":0.5490000247955322},{"timestamp":1742383860000,"open":2522.886,"high":2525.907,"low":2522.865,"close":2525.907,"volume":0.5130000114440918},{"timestamp":1742383920000,"open":2524.886,"high":2527.928,"low":2523.949,"close":2523.999,"volume":0.3869999945163727},{"timestamp":1742383980000,"open":2524.886,"high":2524.886,"low":2522.844,"close":2522.886,"volume":0.4050000011920929},{"timestamp":1742384040000,"open":2523.949,"high":2523.949,"low":2521.865,"close":2521.865,"volume":0.3240000009536743},{"timestamp":1742384100000,"open":2520.907,"high":2521.886,"low":2517.844,"close":2517.907,"volume":0.746999979019165},{"timestamp":1742384160000,"open":2518.999,"high":2518.999,"low":2515.844,"close":2515.844,"volume":0.3059999942779541},{"timestamp":1742384220000,"open":2516.886,"high":2519.999,"low":2515.949,"close":2519.844,"volume":0.6209999918937683},{"timestamp":1742384280000,"open":2518.886,"high":2519.999,"low":2518.865,"close":2518.865,"volume":0.09000000357627869},{"timestamp":1742384340000,"open":2519.949,"high":2522.949,"low":2518.865,"close":2522.865,"volume":0.5849999785423279},{"timestamp":1742384400000,"open":2521.886,"high":2522.999,"low":2521.865,"close":2521.886,"volume":0.3240000009536743},{"timestamp":1742384460000,"open":2522.865,"high":2522.999,"low":2520.949,"close":2520.949,"volume":0.35100001096725464},{"timestamp":1742384520000,"open":2521.844,"high":2521.949,"low":2520.844,"close":2521.949,"volume":0.09000000357627869},{"timestamp":1742384580000,"open":2520.844,"high":2521.949,"low":2520.844,"close":2521.886,"volume":0.34200000762939453},{"timestamp":1742384640000,"open":2520.928,"high":2520.928,"low":2516.844,"close":2517.844,"volume":0.2879999876022339},{"timestamp":1742384700000,"open":2516.949,"high":2518.999,"low":2515.844,"close":2516.886,"volume":0.5130000114440918},{"timestamp":1742384760000,"open":2518.928,"high":2518.999,"low":2516.844,"close":2517.949,"volume":0.4410000145435333},{"timestamp":1742384820000,"open":2518.886,"high":2518.949,"low":2516.844,"close":2517.949,"volume":0.17100000381469727},{"timestamp":1742384880000,"open":2516.886,"high":2519.999,"low":2516.844,"close":2518.907,"volume":0.36000001430511475},{"timestamp":1742384940000,"open":2519.949,"high":2520.844,"low":2518.844,"close":2519.949,"volume":0.16200000047683716},{"timestamp":1742385000000,"open":2518.886,"high":2519.928,"low":2518.844,"close":2519.886,"volume":0.14399999380111694},{"timestamp":1742385060000,"open":2518.999,"high":2524.999,"low":2518.886,"close":2524.999,"volume":0.6209999918937683},{"timestamp":1742385120000,"open":2523.907,"high":2524.907,"low":2519.844,"close":2521.844,"volume":0.6570000052452087},{"timestamp":1742385180000,"open":2520.928,"high":2521.949,"low":2519.844,"close":2520.844,"volume":0.12600000202655792},{"timestamp":1742385240000,"open":2519.999,"high":2520.949,"low":2519.844,"close":2519.886,"volume":0.2160000056028366},{"timestamp":1742385300000,"open":2520.886,"high":2520.928,"low":2516.844,"close":2516.865,"volume":0.3959999978542328},{"timestamp":1742385360000,"open":2517.949,"high":2519.928,"low":2514.928,"close":2518.999,"volume":0.828000009059906},{"timestamp":1742385420000,"open":2519.928,"high":2520.999,"low":2518.865,"close":2519.886,"volume":0.5040000081062317},{"timestamp":1742385480000,"open":2520.928,"high":2520.928,"low":2519.949,"close":2519.949,"volume":0.035999998450279236},{"timestamp":1742385540000,"open":2520.949,"high":2521.999,"low":2518.999,"close":2519.886,"volume":0.6209999918937683},{"timestamp":1742385600000,"open":2518.999,"high":2522.928,"low":2518.999,"close":2521.928,"volume":0.531000018119812},{"timestamp":1742385660000,"open":2522.886,"high":2522.999,"low":2520.844,"close":2522.886,"volume":0.8820000290870667},{"timestamp":1742385720000,"open":2521.928,"high":2525.949,"low":2521.844,"close":2525.844,"volume":0.5040000081062317},{"timestamp":1742385780000,"open":2524.886,"high":2525.949,"low":2523.844,"close":2524.907,"volume":0.34200000762939453},{"timestamp":1742385840000,"open":2523.886,"high":2524.999,"low":2521.844,"close":2521.928,"volume":0.746999979019165},{"timestamp":1742385900000,"open":2522.844,"high":2522.999,"low":2521.844,"close":2521.844,"volume":0.3330000042915344},{"timestamp":1742385960000,"open":2522.999,"high":2522.999,"low":2518.865,"close":2518.865,"volume":0.36899998784065247},{"timestamp":1742386020000,"open":2519.999,"high":2519.999,"low":2518.844,"close":2519.907,"volume":0.35100001096725464},{"timestamp":1742386080000,"open":2518.865,"high":2519.949,"low":2516.844,"close":2517.865,"volume":0.675000011920929},{"timestamp":1742386140000,"open":2518.928,"high":2518.949,"low":2516.886,"close":2517.844,"volume":0.6570000052452087},{"timestamp":1742386200000,"open":2518.907,"high":2520.999,"low":2517.844,"close":2519.928,"volume":0.3059999942779541},{"timestamp":1742386260000,"open":2520.865,"high":2521.999,"low":2519.949,"close":2521.865,"volume":0.4950000047683716},{"timestamp":1742386320000,"open":2521.844,"high":2521.928,"low":2519.886,"close":2519.886,"volume":0.3240000009536743},{"timestamp":1742386380000,"open":2520.999,"high":2520.999,"low":2517.865,"close":2518.886,"volume":0.414000004529953},{"timestamp":1742386440000,"open":2517.886,"high":2517.928,"low":2515.844,"close":2516.844,"volume":0.6480000019073486},{"timestamp":1742386500000,"open":2515.949,"high":2518.999,"low":2515.949,"close":2517.999,"volume":0.3059999942779541},{"timestamp":1742386560000,"open":2518.886,"high":2519.999,"low":2517.886,"close":2518.907,"volume":0.2879999876022339},{"timestamp":1742386620000,"open":2519.865,"high":2523.886,"low":2518.844,"close":2522.865,"volume":0.36000001430511475},{"timestamp":1742386680000,"open":2521.949,"high":2522.949,"low":2521.844,"close":2522.865,"volume":0.14399999380111694},{"timestamp":1742386740000,"open":2521.907,"high":2522.928,"low":2521.907,"close":2522.844,"volume":0.08100000023841858},{"timestamp":1742386800000,"open":2521.949,"high":2523.949,"low":2521.865,"close":2522.928,"volume":0.4410000145435333},{"timestamp":1742386860000,"open":2521.844,"high":2521.844,"low":2519.844,"close":2519.844,"volume":0.1979999989271164},{"timestamp":1742386920000,"open":2520.865,"high":2521.949,"low":2519.844,"close":2521.865,"volume":0.7379999756813049},{"timestamp":1742386980000,"open":2520.907,"high":2521.886,"low":2519.844,"close":2520.844,"volume":0.16200000047683716},{"timestamp":1742387040000,"open":2519.907,"high":2520.907,"low":2518.886,"close":2518.928,"volume":0.18000000715255737},{"timestamp":1742387100000,"open":2519.928,"high":2519.949,"low":2516.844,"close":2516.928,"volume":0.2879999876022339},{"timestamp":1742387160000,"open":2517.865,"high":2517.865,"low":2513.844,"close":2513.844,"volume":0.11699999868869781},{"timestamp":1742387220000,"open":2514.844,"high":2516.999,"low":2513.844,"close":2516.949,"volume":0.1979999989271164},{"timestamp":1742387280000,"open":2515.949,"high":2515.999,"low":2514.865,"close":2515.907,"volume":0.1979999989271164},{"timestamp":1742387340000,"open":2514.886,"high":2515.928,"low":2514.886,"close":2514.999,"volume":0.09000000357627869},{"timestamp":1742387400000,"open":2515.928,"high":2515.999,"low":2514.886,"close":2514.907,"volume":0.17100000381469727},{"timestamp":1742387460000,"open":2515.949,"high":2519.928,"low":2514.865,"close":2515.949,"volume":0.4230000078678131},{"timestamp":1742387520000,"open":2514.907,"high":2515.949,"low":2512.928,"close":2513.999,"volume":0.3149999976158142},{"timestamp":1742387580000,"open":2514.865,"high":2516.928,"low":2513.865,"close":2515.928,"volume":0.3869999945163727},{"timestamp":1742387640000,"open":2516.949,"high":2518.949,"low":2513.928,"close":2518.928,"volume":0.7200000286102295},{"timestamp":1742387700000,"open":2517.886,"high":2518.999,"low":2516.844,"close":2516.886,"volume":0.3059999942779541},{"timestamp":1742387760000,"open":2517.886,"high":2517.907,"low":2516.844,"close":2517.907,"volume":0.23399999737739563},{"timestamp":1742387820000,"open":2516.844,"high":2517.844,"low":2515.844,"close":2516.907,"volume":0.1979999989271164},{"timestamp":1742387880000,"open":2517.949,"high":2517.949,"low":2516.844,"close":2516.844,"volume":0.16200000047683716},{"timestamp":1742387940000,"open":2517.928,"high":2517.928,"low":2515.844,"close":2516.907,"volume":0.2160000056028366},{"timestamp":1742388000000,"open":2515.907,"high":2518.949,"low":2515.865,"close":2516.886,"volume":0.5130000114440918},{"timestamp":1742388060000,"open":2517.886,"high":2519.999,"low":2517.844,"close":2519.999,"volume":0.27000001072883606},{"timestamp":1742388120000,"open":2518.999,"high":2523.999,"low":2518.844,"close":2521.844,"volume":0.5130000114440918},{"timestamp":1742388180000,"open":2520.949,"high":2522.949,"low":2520.949,"close":2522.886,"volume":0.36899998784065247},{"timestamp":1742388240000,"open":2523.949,"high":2524.949,"low":2522.844,"close":2524.844,"volume":0.2879999876022339},{"timestamp":1742388300000,"open":2523.999,"high":2524.999,"low":2523.865,"close":2523.865,"volume":0.2160000056028366},{"timestamp":1742388360000,"open":2524.928,"high":2524.928,"low":2522.844,"close":2522.865,"volume":0.3869999945163727},{"timestamp":1742388420000,"open":2523.844,"high":2523.928,"low":2522.907,"close":2523.928,"volume":0.1080000028014183},{"timestamp":1742388480000,"open":2522.949,"high":2523.949,"low":2522.844,"close":2523.949,"volume":0.14399999380111694},{"timestamp":1742388540000,"open":2522.844,"high":2524.907,"low":2521.865,"close":2522.907,"volume":0.4320000112056732},{"timestamp":1742388600000,"open":2523.928,"high":2527.928,"low":2522.907,"close":2527.907,"volume":0.36000001430511475},{"timestamp":1742388660000,"open":2526.865,"high":2528.886,"low":2526.865,"close":2527.907,"volume":0.27900001406669617},{"timestamp":1742388720000,"open":2526.907,"high":2528.999,"low":2526.865,"close":2527.928,"volume":0.4230000078678131},{"timestamp":1742388780000,"open":2526.865,"high":2527.907,"low":2526.865,"close":2527.907,"volume":0.07199999690055847},{"timestamp":1742388840000,"open":2526.999,"high":2527.865,"low":2526.844,"close":2527.844,"volume":0.07199999690055847},{"timestamp":1742388900000,"open":2526.999,"high":2528.999,"low":2526.865,"close":2527.844,"volume":0.414000004529953},{"timestamp":1742388960000,"open":2528.949,"high":2528.999,"low":2526.886,"close":2527.844,"volume":0.27000001072883606},{"timestamp":1742389020000,"open":2528.999,"high":2528.999,"low":2526.844,"close":2527.907,"volume":0.4320000112056732},{"timestamp":1742389080000,"open":2526.844,"high":2527.999,"low":2526.844,"close":2527.907,"volume":0.25200000405311584},{"timestamp":1742389140000,"open":2526.865,"high":2528.999,"low":2525.865,"close":2526.844,"volume":0.4320000112056732},{"timestamp":1742389200000,"open":2526.907,"high":2529.999,"low":2525.844,"close":2528.928,"volume":0.531000018119812},{"timestamp":1742389260000,"open":2530.907,"high":2531.999,"low":2530.844,"close":2531.886,"volume":0.36899998784065247},{"timestamp":1742389320000,"open":2530.907,"high":2531.999,"low":2530.907,"close":2531.907,"volume":0.22499999403953552},{"timestamp":1742389380000,"open":2530.949,"high":2530.999,"low":2528.886,"close":2530.928,"volume":0.27000001072883606},{"timestamp":1742389440000,"open":2529.865,"high":2531.949,"low":2529.844,"close":2531.865,"volume":0.4950000047683716},{"timestamp":1742389500000,"open":2530.999,"high":2531.999,"low":2530.844,"close":2530.907,"volume":0.24300000071525574},{"timestamp":1742389560000,"open":2531.928,"high":2534.999,"low":2530.865,"close":2534.999,"volume":0.3059999942779541},{"timestamp":1742389620000,"open":2533.865,"high":2536.949,"low":2532.844,"close":2532.907,"volume":0.4860000014305115},{"timestamp":1742389680000,"open":2533.865,"high":2534.949,"low":2532.844,"close":2532.844,"volume":0.15299999713897705},{"timestamp":1742389740000,"open":2533.949,"high":2533.949,"low":2527.844,"close":2527.886,"volume":0.3059999942779541},{"timestamp":1742389800000,"open":2528.886,"high":2530.928,"low":2527.865,"close":2529.999,"volume":0.46799999475479126},{"timestamp":1742389860000,"open":2528.844,"high":2529.999,"low":2527.844,"close":2529.999,"volume":0.3149999976158142},{"timestamp":1742389920000,"open":2528.949,"high":2529.907,"low":2525.865,"close":2526.928,"volume":0.531000018119812},{"timestamp":1742389980000,"open":2525.865,"high":2526.928,"low":2523.844,"close":2524.907,"volume":0.531000018119812},{"timestamp":1742390040000,"open":2525.907,"high":2525.999,"low":2524.844,"close":2525.865,"volume":0.3779999911785126},{"timestamp":1742390100000,"open":2524.907,"high":2524.907,"low":2520.844,"close":2520.844,"volume":0.675000011920929},{"timestamp":1742390160000,"open":2521.907,"high":2521.999,"low":2519.886,"close":2521.949,"volume":0.5759999752044678},{"timestamp":1742390220000,"open":2520.886,"high":2521.928,"low":2520.865,"close":2521.844,"volume":0.26100000739097595},{"timestamp":1742390280000,"open":2520.844,"high":2521.886,"low":2520.844,"close":2521.886,"volume":0.035999998450279236},{"timestamp":1742390340000,"open":2520.865,"high":2521.907,"low":2519.844,"close":2519.886,"volume":0.27000001072883606},{"timestamp":1742390400000,"open":2520.928,"high":2521.949,"low":2518.844,"close":2521.949,"volume":0.3959999978542328},{"timestamp":1742390460000,"open":2520.886,"high":2521.928,"low":2519.844,"close":2520.999,"volume":0.27000001072883606},{"timestamp":1742390520000,"open":2520.949,"high":2521.949,"low":2519.886,"close":2520.999,"volume":0.3959999978542328},{"timestamp":1742390580000,"open":2521.865,"high":2521.949,"low":2520.886,"close":2520.886,"volume":0.09000000357627869},{"timestamp":1742390640000,"open":2521.999,"high":2521.999,"low":2520.844,"close":2521.907,"volume":0.18000000715255737},{"timestamp":1742390700000,"open":2520.886,"high":2521.999,"low":2520.844,"close":2520.844,"volume":0.2160000056028366},{"timestamp":1742390760000,"open":2521.999,"high":2521.999,"low":2520.865,"close":2520.865,"volume":0.08100000023841858},{"timestamp":1742390820000,"open":2521.865,"high":2524.999,"low":2520.844,"close":2523.928,"volume":0.7829999923706055},{"timestamp":1742390880000,"open":2524.865,"high":2529.928,"low":2523.907,"close":2528.844,"volume":0.6389999985694885},{"timestamp":1742390940000,"open":2529.844,"high":2531.999,"low":2528.865,"close":2531.949,"volume":0.3779999911785126},{"timestamp":1742391000000,"open":2530.844,"high":2531.999,"low":2526.865,"close":2526.907,"volume":1.125},{"timestamp":1742391060000,"open":2527.865,"high":2527.949,"low":2524.844,"close":2524.907,"volume":0.9539999961853027},{"timestamp":1742391120000,"open":2525.949,"high":2525.999,"low":2524.844,"close":2524.886,"volume":0.6119999885559082},{"timestamp":1742391180000,"open":2525.999,"high":2525.999,"low":2522.865,"close":2524.844,"volume":0.3779999911785126},{"timestamp":1742391240000,"open":2525.949,"high":2526.999,"low":2524.844,"close":2526.949,"volume":0.3059999942779541},{"timestamp":1742391300000,"open":2525.865,"high":2526.999,"low":2524.844,"close":2525.949,"volume":0.5849999785423279},{"timestamp":1742391360000,"open":2524.844,"high":2525.949,"low":2522.844,"close":2523.928,"volume":0.6480000019073486},{"timestamp":1742391420000,"open":2522.865,"high":2522.949,"low":2518.844,"close":2521.949,"volume":0.6660000085830688},{"timestamp":1742391480000,"open":2520.999,"high":2525.865,"low":2520.844,"close":2524.999,"volume":0.6119999885559082},{"timestamp":1742391540000,"open":2525.928,"high":2527.949,"low":2524.844,"close":2527.949,"volume":0.2879999876022339},{"timestamp":1742391600000,"open":2526.886,"high":2531.949,"low":2526.865,"close":2528.999,"volume":0.8100000023841858},{"timestamp":1742391660000,"open":2527.865,"high":2529.949,"low":2527.844,"close":2528.928,"volume":0.7739999890327454},{"timestamp":1742391720000,"open":2527.886,"high":2527.949,"low":2526.844,"close":2527.907,"volume":0.17100000381469727},{"timestamp":1742391780000,"open":2526.865,"high":2528.907,"low":2524.928,"close":2524.928,"volume":0.2879999876022339},{"timestamp":1742391840000,"open":2525.907,"high":2525.928,"low":2521.949,"close":2522.928,"volume":0.2879999876022339},{"timestamp":1742391900000,"open":2521.844,"high":2521.949,"low":2518.844,"close":2518.865,"volume":0.7200000286102295},{"timestamp":1742391960000,"open":2519.907,"high":2520.999,"low":2514.844,"close":2516.928,"volume":0.8730000257492065},{"timestamp":1742392020000,"open":2517.844,"high":2517.999,"low":2516.844,"close":2516.865,"volume":0.5130000114440918},{"timestamp":1742392080000,"open":2517.928,"high":2517.999,"low":2514.844,"close":2514.865,"volume":0.7110000252723694},{"timestamp":1742392140000,"open":2515.886,"high":2515.999,"low":2512.865,"close":2514.844,"volume":0.44999998807907104},{"timestamp":1742392200000,"open":2513.886,"high":2515.949,"low":2513.865,"close":2514.844,"volume":0.3330000042915344},{"timestamp":1742392260000,"open":2514.907,"high":2514.999,"low":2511.949,"close":2512.844,"volume":0.5849999785423279},{"timestamp":1742392320000,"open":2513.844,"high":2513.844,"low":2511.886,"close":2511.886,"volume":0.1979999989271164},{"timestamp":1742392380000,"open":2512.886,"high":2515.999,"low":2511.999,"close":2513.949,"volume":0.27900001406669617},{"timestamp":1742392440000,"open":2514.907,"high":2514.928,"low":2512.844,"close":2513.928,"volume":0.414000004529953},{"timestamp":1742392500000,"open":2512.886,"high":2512.907,"low":2511.844,"close":2511.865,"volume":0.2160000056028366},{"timestamp":1742392560000,"open":2512.907,"high":2513.999,"low":2511.844,"close":2513.928,"volume":0.3059999942779541},{"timestamp":1742392620000,"open":2512.844,"high":2513.999,"low":2510.865,"close":2512.886,"volume":0.5040000081062317},{"timestamp":1742392680000,"open":2511.928,"high":2512.886,"low":2508.844,"close":2509.999,"volume":0.3959999978542328},{"timestamp":1742392740000,"open":2508.907,"high":2511.927,"low":2508.886,"close":2510.999,"volume":0.5759999752044678},{"timestamp":1742392800000,"open":2511.907,"high":2515.949,"low":2510.844,"close":2512.844,"volume":0.5400000214576721},{"timestamp":1742392860000,"open":2511.928,"high":2512.886,"low":2509.886,"close":2510.865,"volume":0.675000011920929},{"timestamp":1742392920000,"open":2509.886,"high":2510.949,"low":2508.865,"close":2509.999,"volume":0.45899999141693115},{"timestamp":1742392980000,"open":2510.865,"high":2511.907,"low":2508.886,"close":2509.999,"volume":0.6029999852180481},{"timestamp":1742393040000,"open":2510.949,"high":2510.999,"low":2508.844,"close":2508.844,"volume":0.4050000011920929},{"timestamp":1742393100000,"open":2508.844,"high":2511.999,"low":2508.844,"close":2510.999,"volume":0.46799999475479126},{"timestamp":1742393160000,"open":2509.865,"high":2513.999,"low":2509.865,"close":2511.999,"volume":0.2070000022649765},{"timestamp":1742393220000,"open":2512.999,"high":2513.886,"low":2511.865,"close":2513.865,"volume":0.26100000739097595},{"timestamp":1742393280000,"open":2512.999,"high":2516.999,"low":2512.886,"close":2514.907,"volume":0.593999981880188},{"timestamp":1742393340000,"open":2515.949,"high":2515.949,"low":2514.865,"close":2515.928,"volume":0.296999990940094},{"timestamp":1742393400000,"open":2514.949,"high":2518.999,"low":2514.949,"close":2515.949,"volume":0.6119999885559082},{"timestamp":1742393460000,"open":2516.949,"high":2520.949,"low":2515.844,"close":2519.886,"volume":0.5580000281333923},{"timestamp":1742393520000,"open":2520.865,"high":2520.928,"low":2515.865,"close":2516.928,"volume":0.5400000214576721},{"timestamp":1742393580000,"open":2515.886,"high":2518.999,"low":2515.886,"close":2516.907,"volume":0.4320000112056732},{"timestamp":1742393640000,"open":2517.886,"high":2517.999,"low":2514.999,"close":2514.999,"volume":0.3059999942779541},{"timestamp":1742393700000,"open":2515.949,"high":2515.949,"low":2513.844,"close":2514.928,"volume":0.44999998807907104},{"timestamp":1742393760000,"open":2515.928,"high":2515.999,"low":2513.844,"close":2514.907,"volume":0.414000004529953},{"timestamp":1742393820000,"open":2513.865,"high":2514.949,"low":2513.865,"close":2513.907,"volume":0.1889999955892563},{"timestamp":1742393880000,"open":2514.907,"high":2516.928,"low":2514.844,"close":2514.928,"volume":0.4860000014305115},{"timestamp":1742393940000,"open":2515.999,"high":2520.907,"low":2514.928,"close":2520.907,"volume":0.4410000145435333},{"timestamp":1742394000000,"open":2518.999,"high":2522.999,"low":2518.844,"close":2521.928,"volume":0.7020000219345093},{"timestamp":1742394060000,"open":2520.844,"high":2521.949,"low":2519.865,"close":2520.928,"volume":0.36899998784065247},{"timestamp":1742394120000,"open":2521.928,"high":2522.907,"low":2519.886,"close":2520.928,"volume":0.4410000145435333},{"timestamp":1742394180000,"open":2519.949,"high":2520.928,"low":2518.865,"close":2520.928,"volume":0.1979999989271164},{"timestamp":1742394240000,"open":2519.886,"high":2520.999,"low":2519.865,"close":2519.886,"volume":0.3779999911785126},{"timestamp":1742394300000,"open":2520.886,"high":2520.999,"low":2518.886,"close":2519.999,"volume":0.3149999976158142},{"timestamp":1742394360000,"open":2520.999,"high":2521.949,"low":2519.928,"close":2520.928,"volume":0.3059999942779541},{"timestamp":1742394420000,"open":2521.844,"high":2521.844,"low":2515.844,"close":2515.844,"volume":0.5669999718666077},{"timestamp":1742394480000,"open":2516.844,"high":2516.949,"low":2513.907,"close":2514.844,"volume":0.36000001430511475},{"timestamp":1742394540000,"open":2515.928,"high":2516.928,"low":2514.907,"close":2515.949,"volume":0.2160000056028366},{"timestamp":1742394600000,"open":2514.907,"high":2516.999,"low":2514.865,"close":2515.999,"volume":0.8100000023841858},{"timestamp":1742394660000,"open":2514.928,"high":2515.999,"low":2512.907,"close":2513.907,"volume":0.4050000011920929},{"timestamp":1742394720000,"open":2512.949,"high":2514.998,"low":2511.844,"close":2512.865,"volume":0.36899998784065247},{"timestamp":1742394780000,"open":2513.999,"high":2514.949,"low":2512.907,"close":2513.886,"volume":0.35100001096725464},{"timestamp":1742394840000,"open":2512.865,"high":2517.928,"low":2512.865,"close":2516.949,"volume":0.593999981880188},{"timestamp":1742394900000,"open":2517.999,"high":2517.999,"low":2516.865,"close":2517.886,"volume":0.1979999989271164},{"timestamp":1742394960000,"open":2516.865,"high":2517.886,"low":2516.865,"close":2517.886,"volume":0.18000000715255737},{"timestamp":1742395020000,"open":2517.844,"high":2517.949,"low":2516.865,"close":2517.844,"volume":0.3059999942779541},{"timestamp":1742395080000,"open":2516.886,"high":2518.949,"low":2516.886,"close":2517.844,"volume":0.46799999475479126},{"timestamp":1742395140000,"open":2518.886,"high":2519.928,"low":2517.844,"close":2518.949,"volume":0.26100000739097595},{"timestamp":1742395200000,"open":2519.865,"high":2525.928,"low":2518.886,"close":2524.949,"volume":0.7110000252723694},{"timestamp":1742395260000,"open":2525.844,"high":2525.844,"low":2521.844,"close":2521.844,"volume":0.6299999952316284},{"timestamp":1742395320000,"open":2522.907,"high":2522.999,"low":2518.907,"close":2519.844,"volume":0.7020000219345093},{"timestamp":1742395380000,"open":2518.928,"high":2519.928,"low":2518.865,"close":2518.865,"volume":0.16200000047683716},{"timestamp":1742395440000,"open":2519.844,"high":2520.949,"low":2515.886,"close":2515.886,"volume":0.3959999978542328},{"timestamp":1742395500000,"open":2516.928,"high":2516.928,"low":2514.844,"close":2515.907,"volume":0.4410000145435333},{"timestamp":1742395560000,"open":2514.886,"high":2515.928,"low":2514.844,"close":2515.907,"volume":0.26100000739097595},{"timestamp":1742395620000,"open":2514.928,"high":2518.999,"low":2514.928,"close":2516.949,"volume":0.9269999861717224},{"timestamp":1742395680000,"open":2517.999,"high":2518.886,"low":2515.865,"close":2516.907,"volume":0.4230000078678131},{"timestamp":1742395740000,"open":2517.865,"high":2519.907,"low":2516.844,"close":2517.865,"volume":0.4320000112056732},{"timestamp":1742395800000,"open":2518.886,"high":2519.999,"low":2517.886,"close":2519.999,"volume":0.35100001096725464},{"timestamp":1742395860000,"open":2518.999,"high":2521.999,"low":2518.844,"close":2520.928,"volume":0.6840000152587891},{"timestamp":1742395920000,"open":2520.886,"high":2521.999,"low":2519.907,"close":2520.886,"volume":0.4320000112056732},{"timestamp":1742395980000,"open":2521.886,"high":2521.999,"low":2516.865,"close":2517.865,"volume":0.7649999856948853},{"timestamp":1742396040000,"open":2516.886,"high":2518.928,"low":2513.886,"close":2514.844,"volume":0.746999979019165},{"timestamp":1742396100000,"open":2515.844,"high":2515.949,"low":2511.844,"close":2511.949,"volume":0.5040000081062317},{"timestamp":1742396160000,"open":2513.928,"high":2513.928,"low":2510.907,"close":2510.907,"volume":0.47699999809265137},{"timestamp":1742396220000,"open":2511.886,"high":2513.928,"low":2510.865,"close":2512.886,"volume":0.4950000047683716},{"timestamp":1742396280000,"open":2511.999,"high":2512.949,"low":2510.844,"close":2511.844,"volume":0.44999998807907104},{"timestamp":1742396340000,"open":2511.865,"high":2512.999,"low":2509.865,"close":2511.844,"volume":0.7289999723434448},{"timestamp":1742396400000,"open":2512.928,"high":2512.999,"low":2510.844,"close":2511.999,"volume":0.6299999952316284},{"timestamp":1742396460000,"open":2512.907,"high":2513.907,"low":2510.865,"close":2512.844,"volume":0.5220000147819519},{"timestamp":1742396520000,"open":2513.999,"high":2513.999,"low":2512.844,"close":2512.907,"volume":0.3779999911785126},{"timestamp":1742396580000,"open":2513.928,"high":2513.999,"low":2511.886,"close":2511.907,"volume":0.35100001096725464},{"timestamp":1742396640000,"open":2512.886,"high":2512.886,"low":2509.844,"close":2509.928,"volume":0.47699999809265137},{"timestamp":1742396700000,"open":2510.999,"high":2510.999,"low":2509.844,"close":2510.999,"volume":0.5580000281333923},{"timestamp":1742396760000,"open":2509.949,"high":2512.928,"low":2509.844,"close":2511.844,"volume":0.6480000019073486},{"timestamp":1742396820000,"open":2512.886,"high":2513.949,"low":2511.865,"close":2512.907,"volume":0.6660000085830688},{"timestamp":1742396880000,"open":2513.999,"high":2514.999,"low":2512.844,"close":2512.886,"volume":0.35100001096725464},{"timestamp":1742396940000,"open":2512.999,"high":2512.999,"low":2511.844,"close":2511.928,"volume":0.6660000085830688},{"timestamp":1742397000000,"open":2512.886,"high":2519.999,"low":2511.865,"close":2517.886,"volume":1.0709999799728394},{"timestamp":1742397060000,"open":2518.907,"high":2518.999,"low":2516.844,"close":2517.949,"volume":0.6930000185966492},{"timestamp":1742397120000,"open":2518.928,"high":2520.886,"low":2516.844,"close":2518.949,"volume":0.828000009059906},{"timestamp":1742397180000,"open":2519.907,"high":2522.999,"low":2518.865,"close":2522.907,"volume":0.6209999918937683},{"timestamp":1742397240000,"open":2521.928,"high":2522.949,"low":2516.844,"close":2516.907,"volume":0.6930000185966492},{"timestamp":1742397300000,"open":2517.949,"high":2518.999,"low":2516.844,"close":2518.999,"volume":0.5220000147819519},{"timestamp":1742397360000,"open":2517.928,"high":2517.999,"low":2515.999,"close":2516.865,"volume":0.23399999737739563},{"timestamp":1742397420000,"open":2515.999,"high":2517.928,"low":2515.844,"close":2517.886,"volume":0.34200000762939453},{"timestamp":1742397480000,"open":2516.844,"high":2518.999,"low":2516.844,"close":2518.928,"volume":0.24300000071525574},{"timestamp":1742397540000,"open":2517.949,"high":2518.949,"low":2517.865,"close":2518.886,"volume":0.1889999955892563},{"timestamp":1742397600000,"open":2517.907,"high":2519.949,"low":2517.886,"close":2518.865,"volume":0.296999990940094},{"timestamp":1742397660000,"open":2519.928,"high":2522.949,"low":2516.949,"close":2522.907,"volume":0.7200000286102295},{"timestamp":1742397720000,"open":2521.865,"high":2523.886,"low":2521.844,"close":2522.949,"volume":0.24300000071525574},{"timestamp":1742397780000,"open":2521.949,"high":2523.907,"low":2520.844,"close":2520.886,"volume":0.675000011920929},{"timestamp":1742397840000,"open":2521.907,"high":2523.999,"low":2520.844,"close":2522.949,"volume":0.6389999985694885},{"timestamp":1742397900000,"open":2523.844,"high":2523.949,"low":2520.844,"close":2521.907,"volume":0.4230000078678131},{"timestamp":1742397960000,"open":2521.949,"high":2522.949,"low":2520.886,"close":2521.907,"volume":0.4230000078678131},{"timestamp":1742398020000,"open":2522.865,"high":2522.949,"low":2520.907,"close":2520.999,"volume":0.3779999911785126},{"timestamp":1742398080000,"open":2521.865,"high":2521.949,"low":2518.844,"close":2518.949,"volume":0.3779999911785126},{"timestamp":1742398140000,"open":2517.865,"high":2518.949,"low":2516.844,"close":2518.949,"volume":0.5669999718666077},{"timestamp":1742398200000,"open":2517.865,"high":2518.949,"low":2517.865,"close":2518.865,"volume":0.26100000739097595},{"timestamp":1742398260000,"open":2519.907,"high":2519.999,"low":2518.844,"close":2518.999,"volume":0.22499999403953552},{"timestamp":1742398320000,"open":2519.907,"high":2519.907,"low":2519.907,"close":2519.907,"volume":0.017999999225139618},{"timestamp":1742398380000,"open":2518.844,"high":2518.999,"low":2517.844,"close":2518.999,"volume":0.5040000081062317},{"timestamp":1742398440000,"open":2517.844,"high":2520.999,"low":2517.844,"close":2519.865,"volume":0.4320000112056732},{"timestamp":1742398500000,"open":2520.907,"high":2520.949,"low":2518.844,"close":2518.907,"volume":0.6660000085830688},{"timestamp":1742398560000,"open":2519.949,"high":2519.949,"low":2517.844,"close":2517.886,"volume":0.47699999809265137},{"timestamp":1742398620000,"open":2518.886,"high":2523.865,"low":2517.844,"close":2521.907,"volume":0.7200000286102295},{"timestamp":1742398680000,"open":2522.886,"high":2524.999,"low":2521.949,"close":2524.865,"volume":0.5759999752044678},{"timestamp":1742398740000,"open":2523.928,"high":2525.928,"low":2522.886,"close":2522.886,"volume":0.5490000247955322},{"timestamp":1742398800000,"open":2523.907,"high":2525.999,"low":2522.865,"close":2524.886,"volume":0.414000004529953},{"timestamp":1742398860000,"open":2523.928,"high":2524.949,"low":2519.907,"close":2520.949,"volume":0.5040000081062317},{"timestamp":1742398920000,"open":2519.949,"high":2520.999,"low":2518.865,"close":2519.949,"volume":0.34200000762939453},{"timestamp":1742398980000,"open":2520.999,"high":2520.999,"low":2518.865,"close":2518.865,"volume":0.3240000009536743},{"timestamp":1742399040000,"open":2517.999,"high":2519.928,"low":2516.886,"close":2518.865,"volume":0.593999981880188},{"timestamp":1742399100000,"open":2517.886,"high":2522.865,"low":2517.886,"close":2520.886,"volume":0.4050000011920929},{"timestamp":1742399160000,"open":2521.886,"high":2521.907,"low":2518.928,"close":2520.844,"volume":0.5400000214576721},{"timestamp":1742399220000,"open":2519.949,"high":2520.928,"low":2517.844,"close":2518.999,"volume":0.7200000286102295},{"timestamp":1742399280000,"open":2519.865,"high":2524.949,"low":2518.886,"close":2523.844,"volume":0.44999998807907104},{"timestamp":1742399340000,"open":2524.907,"high":2526.999,"low":2523.865,"close":2526.886,"volume":0.6299999952316284},{"timestamp":1742399400000,"open":2525.949,"high":2527.949,"low":2525.949,"close":2527.907,"volume":0.4410000145435333},{"timestamp":1742399460000,"open":2526.999,"high":2527.949,"low":2525.844,"close":2526.865,"volume":0.3149999976158142},{"timestamp":1742399520000,"open":2525.865,"high":2528.999,"low":2525.844,"close":2527.949,"volume":0.3959999978542328},{"timestamp":1742399580000,"open":2526.886,"high":2527.999,"low":2525.844,"close":2525.949,"volume":0.6930000185966492},{"timestamp":1742399640000,"open":2526.999,"high":2527.949,"low":2524.844,"close":2524.999,"volume":0.414000004529953},{"timestamp":1742399700000,"open":2525.844,"high":2526.999,"low":2524.865,"close":2526.949,"volume":0.5669999718666077},{"timestamp":1742399760000,"open":2525.999,"high":2526.928,"low":2524.844,"close":2524.907,"volume":0.25200000405311584},{"timestamp":1742399820000,"open":2525.886,"high":2525.949,"low":2523.844,"close":2524.844,"volume":0.6660000085830688},{"timestamp":1742399880000,"open":2523.907,"high":2526.928,"low":2523.865,"close":2525.907,"volume":0.6209999918937683},{"timestamp":1742399940000,"open":2524.886,"high":2525.949,"low":2524.844,"close":2525.844,"volume":0.26100000739097595},{"timestamp":1742400000000,"open":2524.907,"high":2525.907,"low":2521.907,"close":2521.907,"volume":0.46799999475479126},{"timestamp":1742400060000,"open":2522.907,"high":2522.999,"low":2520.844,"close":2522.886,"volume":0.3959999978542328},{"timestamp":1742400120000,"open":2522.949,"high":2522.949,"low":2520.865,"close":2520.865,"volume":0.27000001072883606},{"timestamp":1742400180000,"open":2521.949,"high":2521.949,"low":2515.886,"close":2516.886,"volume":0.7829999923706055},{"timestamp":1742400240000,"open":2515.999,"high":2517.999,"low":2514.844,"close":2515.886,"volume":0.6119999885559082},{"timestamp":1742400300000,"open":2514.949,"high":2515.949,"low":2514.865,"close":2514.949,"volume":0.09000000357627869},{"timestamp":1742400360000,"open":2515.907,"high":2515.949,"low":2511.844,"close":2513.886,"volume":0.531000018119812},{"timestamp":1742400420000,"open":2512.844,"high":2513.999,"low":2509.865,"close":2509.999,"volume":0.4050000011920929},{"timestamp":1742400480000,"open":2510.907,"high":2510.999,"low":2509.844,"close":2509.844,"volume":0.5220000147819519},{"timestamp":1742400540000,"open":2510.949,"high":2510.999,"low":2509.844,"close":2510.844,"volume":0.27900001406669617},{"timestamp":1742400600000,"open":2509.865,"high":2510.949,"low":2505.865,"close":2507.928,"volume":0.6029999852180481},{"timestamp":1742400660000,"open":2506.844,"high":2508.907,"low":2506.844,"close":2506.886,"volume":0.23399999737739563},{"timestamp":1742400720000,"open":2507.949,"high":2510.999,"low":2506.865,"close":2508.949,"volume":0.5849999785423279},{"timestamp":1742400780000,"open":2509.907,"high":2509.907,"low":2505.844,"close":2506.928,"volume":0.44999998807907104},{"timestamp":1742400840000,"open":2505.886,"high":2506.907,"low":2504.844,"close":2505.865,"volume":0.5759999752044678},{"timestamp":1742400900000,"open":2504.886,"high":2505.949,"low":2502.865,"close":2502.928,"volume":0.5669999718666077},{"timestamp":1742400960000,"open":2503.999,"high":2503.999,"low":2501.844,"close":2501.844,"volume":0.6930000185966492},{"timestamp":1742401020000,"open":2502.999,"high":2502.999,"low":2501.844,"close":2502.999,"volume":0.1979999989271164},{"timestamp":1742401080000,"open":2501.886,"high":2502.999,"low":2499.865,"close":2501.865,"volume":0.4320000112056732},{"timestamp":1742401140000,"open":2500.886,"high":2501.999,"low":2499.865,"close":2501.999,"volume":0.5759999752044678},{"timestamp":1742401200000,"open":2500.907,"high":2501.999,"low":2500.844,"close":2501.886,"volume":0.2879999876022339},{"timestamp":1742401260000,"open":2500.907,"high":2502.886,"low":2500.844,"close":2501.928,"volume":0.6209999918937683},{"timestamp":1742401320000,"open":2500.949,"high":2501.999,"low":2498.865,"close":2499.886,"volume":0.675000011920929},{"timestamp":1742401380000,"open":2498.949,"high":2500.907,"low":2498.844,"close":2499.865,"volume":0.414000004529953},{"timestamp":1742401440000,"open":2498.907,"high":2499.928,"low":2497.844,"close":2497.844,"volume":0.4230000078678131},{"timestamp":1742401500000,"open":2498.907,"high":2498.999,"low":2496.844,"close":2498.844,"volume":0.9089999794960022},{"timestamp":1742401560000,"open":2497.865,"high":2501.999,"low":2496.865,"close":2500.928,"volume":0.5220000147819519},{"timestamp":1742401620000,"open":2501.999,"high":2501.999,"low":2500.865,"close":2501.844,"volume":0.3959999978542328},{"timestamp":1742401680000,"open":2500.999,"high":2501.844,"low":2498.844,"close":2500.928,"volume":0.7200000286102295},{"timestamp":1742401740000,"open":2499.907,"high":2501.999,"low":2499.907,"close":2500.865,"volume":0.9810000061988831}]