[{"timestamp":1742371200000,"open":2077.365,"high":2077.365,"low":2061.907,"close":2068.928,"volume":1.0440000295639038},{"timestamp":1742371260000,"open":2069.407,"high":2069.449,"low":2063.844,"close":2064.999,"volume":1.4579999446868896},{"timestamp":1742371320000,"open":2064.344,"high":2068.449,"low":2064.344,"close":2067.386,"volume":1.125},{"timestamp":1742371380000,"open":2067.865,"high":2068.449,"low":2063.999,"close":2063.999,"volume":1.0440000295639038},{"timestamp":1742371440000,"open":2062.928,"high":2062.928,"low":2056.344,"close":2056.449,"volume":0.9269999861717224},{"timestamp":1742371500000,"open":2056.999,"high":2060.999,"low":2054.844,"close":2060.865,"volume":1.3860000371932983},{"timestamp":1742371560000,"open":2060.428,"high":2060.928,"low":2057.344,"close":2060.499,"volume":1.1519999504089355},{"timestamp":1742371620000,"open":2059.865,"high":2060.499,"low":2055.844,"close":2056.949,"volume":0.6660000085830688},{"timestamp":1742371680000,"open":2056.886,"high":2056.886,"low":2049.365,"close":2049.365,"volume":1.5839999914169312},{"timestamp":1742371740000,"open":2049.865,"high":2053.499,"low":2049.386,"close":2052.386,"volume":0.8640000224113464},{"timestamp":1742371800000,"open":2052.949,"high":2053.428,"low":2050.844,"close":2052.344,"volume":0.9089999794960022},{"timestamp":1742371860000,"open":2052.365,"high":2052.949,"low":2049.386,"close":2049.865,"volume":0.7739999890327454},{"timestamp":1742371920000,"open":2049.449,"high":2050.865,"low":2048.949,"close":2049.428,"volume":1.0260000228881836},{"timestamp":1742371980000,"open":2049.886,"high":2049.999,"low":2049.344,"close":2049.365,"volume":0.7379999756813049},{"timestamp":1742372040000,"open":2049.907,"high":2049.999,"low":2049.344,"close":2049.365,"volume":0.7649999856948853},{"timestamp":1742372100000,"open":2049.844,"high":2049.949,"low":2045.449,"close":2048.844,"volume":1.125},{"timestamp":1742372160000,"open":2049.499,"high":2049.499,"low":2046.428,"close":2047.365,"volume":0.9089999794960022},{"timestamp":1742372220000,"open":2046.886,"high":2050.949,"low":2046.407,"close":2049.449,"volume":1.0889999866485596},{"timestamp":1742372280000,"open":2048.928,"high":2049.365,"low":2047.344,"close":2048.999,"volume":1.125},{"timestamp":1742372340000,"open":2049.344,"high":2051.949,"low":2048.365,"close":2051.386,"volume":0.6119999885559082},{"timestamp":1742372400000,"open":2051.886,"high":2051.886,"low":2049.844,"close":2050.949,"volume":0.9810000061988831},{"timestamp":1742372460000,"open":2050.499,"high":2050.928,"low":2048.386,"close":2048.999,"volume":0.9810000061988831},{"timestamp":1742372520000,"open":2048.407,"high":2051.449,"low":2047.365,"close":2050.365,"volume":0.7919999957084656},{"timestamp":1742372580000,"open":2049.886,"high":2049.949,"low":2047.865,"close":2047.865,"volume":0.8820000290870667},{"timestamp":1742372640000,"open":2048.407,"high":2048.407,"low":2045.844,"close":2046.386,"volume":1.0169999599456787},{"timestamp":1742372700000,"open":2045.844,"high":2046.449,"low":2043.928,"close":2043.949,"volume":1.0889999866485596},{"timestamp":1742372760000,"open":2044.449,"high":2044.499,"low":2042.344,"close":2042.949,"volume":0.8820000290870667},{"timestamp":1742372820000,"open":2042.449,"high":2043.428,"low":2041.344,"close":2042.999,"volume":0.9990000128746033},{"timestamp":1742372880000,"open":2042.999,"high":2042.999,"low":2042.344,"close":2042.365,"volume":0.7110000252723694},{"timestamp":1742372940000,"open":2042.999,"high":2042.999,"low":2042.344,"close":2042.886,"volume":0.6029999852180481},{"timestamp":1742373000000,"open":2042.407,"high":2042.999,"low":2040.844,"close":2041.344,"volume":1.0889999866485596},{"timestamp":1742373060000,"open":2041.844,"high":2041.949,"low":2038.844,"close":2039.886,"volume":0.8190000057220459},{"timestamp":1742373120000,"open":2039.499,"high":2039.999,"low":2033.844,"close":2035.428,"volume":1.3320000171661377},{"timestamp":1742373180000,"open":2034.907,"high":2034.949,"low":2033.865,"close":2034.365,"volume":0.5849999785423279},{"timestamp":1742373240000,"open":2033.886,"high":2037.928,"low":2033.499,"close":2036.365,"volume":0.9990000128746033},{"timestamp":1742373300000,"open":2036.999,"high":2037.499,"low":2035.344,"close":2036.344,"volume":1.0889999866485596},{"timestamp":1742373360000,"open":2036.844,"high":2036.999,"low":2035.344,"close":2035.928,"volume":0.5759999752044678},{"timestamp":1742373420000,"open":2035.365,"high":2038.886,"low":2035.365,"close":2037.928,"volume":0.7919999957084656},{"timestamp":1742373480000,"open":2038.449,"high":2039.999,"low":2035.949,"close":2036.428,"volume":1.0080000162124634},{"timestamp":1742373540000,"open":2035.844,"high":2037.499,"low":2035.844,"close":2036.428,"volume":1.0529999732971191},{"timestamp":1742373600000,"open":2035.999,"high":2036.499,"low":2034.386,"close":2034.886,"volume":0.675000011920929},{"timestamp":1742373660000,"open":2034.499,"high":2036.499,"low":2034.344,"close":2034.886,"volume":1.0529999732971191},{"timestamp":1742373720000,"open":2035.344,"high":2037.949,"low":2034.865,"close":2037.407,"volume":0.8190000057220459},{"timestamp":1742373780000,"open":2037.865,"high":2037.999,"low":2035.365,"close":2035.844,"volume":0.8550000190734863},{"timestamp":1742373840000,"open":2036.499,"high":2036.999,"low":2034.844,"close":2035.449,"volume":0.6119999885559082},{"timestamp":1742373900000,"open":2034.928,"high":2035.428,"low":2033.365,"close":2034.999,"volume":0.8370000123977661},{"timestamp":1742373960000,"open":2034.407,"high":2036.999,"low":2034.344,"close":2035.949,"volume":0.9629999995231628},{"timestamp":1742374020000,"open":2035.386,"high":2039.844,"low":2035.344,"close":2039.365,"volume":0.746999979019165},{"timestamp":1742374080000,"open":2039.499,"high":2040.449,"low":2038.844,"close":2038.844,"volume":0.6660000085830688},{"timestamp":1742374140000,"open":2039.365,"high":2040.449,"low":2038.865,"close":2039.949,"volume":0.8820000290870667},{"timestamp":1742374200000,"open":2039.407,"high":2039.907,"low":2038.886,"close":2039.407,"volume":0.4320000112056732},{"timestamp":1742374260000,"open":2038.907,"high":2039.449,"low":2038.344,"close":2038.907,"volume":1.1519999504089355},{"timestamp":1742374320000,"open":2038.344,"high":2038.999,"low":2037.344,"close":2037.344,"volume":0.6299999952316284},{"timestamp":1742374380000,"open":2037.928,"high":2038.999,"low":2037.344,"close":2038.999,"volume":0.7379999756813049},{"timestamp":1742374440000,"open":2038.365,"high":2040.428,"low":2038.365,"close":2038.844,"volume":0.46799999475479126},{"timestamp":1742374500000,"open":2039.344,"high":2040.907,"low":2038.428,"close":2038.428,"volume":0.7739999890327454},{"timestamp":1742374560000,"open":2038.949,"high":2039.999,"low":2037.928,"close":2039.999,"volume":0.9539999961853027},{"timestamp":1742374620000,"open":2039.407,"high":2040.499,"low":2039.386,"close":2040.365,"volume":0.6119999885559082},{"timestamp":1742374680000,"open":2039.949,"high":2040.386,"low":2038.844,"close":2038.844,"volume":0.5849999785423279},{"timestamp":1742374740000,"open":2038.365,"high":2039.365,"low":2037.365,"close":2037.865,"volume":0.5400000214576721},{"timestamp":1742374800000,"open":2037.407,"high":2038.999,"low":2037.344,"close":2038.999,"volume":0.8460000157356262},{"timestamp":1742374860000,"open":2038.344,"high":2039.999,"low":2038.344,"close":2038.999,"volume":0.7919999957084656},{"timestamp":1742374920000,"open":2038.365,"high":2039.949,"low":2037.844,"close":2039.844,"volume":0.8640000224113464},{"timestamp":1742374980000,"open":2039.344,"high":2041.499,"low":2039.344,"close":2040.949,"volume":0.5759999752044678},{"timestamp":1742375040000,"open":2041.407,"high":2041.499,"low":2039.865,"close":2041.365,"volume":0.7739999890327454},{"timestamp":1742375100000,"open":2040.999,"high":2042.999,"low":2040.344,"close":2040.499,"volume":0.9089999794960022},{"timestamp":1742375160000,"open":2040.844,"high":2040.999,"low":2039.844,"close":2040.344,"volume":0.5400000214576721},{"timestamp":1742375220000,"open":2039.865,"high":2043.365,"low":2039.865,"close":2041.428,"volume":0.8009999990463257},{"timestamp":1742375280000,"open":2041.865,"high":2042.999,"low":2040.844,"close":2040.844,"volume":1.0260000228881836},{"timestamp":1742375340000,"open":2041.428,"high":2041.499,"low":2040.844,"close":2040.844,"volume":0.5040000081062317},{"timestamp":1742375400000,"open":2041.428,"high":2041.499,"low":2039.844,"close":2040.365,"volume":0.5759999752044678},{"timestamp":1742375460000,"open":2039.865,"high":2040.449,"low":2038.886,"close":2039.386,"volume":0.3330000042915344},{"timestamp":1742375520000,"open":2038.999,"high":2039.386,"low":2036.886,"close":2036.928,"volume":1.0080000162124634},{"timestamp":1742375580000,"open":2036.449,"high":2036.999,"low":2036.344,"close":2036.999,"volume":0.531000018119812},{"timestamp":1742375640000,"open":2036.449,"high":2036.999,"low":2035.844,"close":2036.344,"volume":0.5400000214576721},{"timestamp":1742375700000,"open":2035.886,"high":2036.907,"low":2035.344,"close":2036.499,"volume":0.6209999918937683},{"timestamp":1742375760000,"open":2035.907,"high":2040.365,"low":2035.865,"close":2040.344,"volume":1.0260000228881836},{"timestamp":1742375820000,"open":2039.865,"high":2040.928,"low":2039.449,"close":2039.865,"volume":0.7649999856948853},{"timestamp":1742375880000,"open":2040.365,"high":2040.499,"low":2038.844,"close":2038.865,"volume":0.9359999895095825},{"timestamp":1742375940000,"open":2039.449,"high":2039.499,"low":2038.386,"close":2038.386,"volume":0.5220000147819519},{"timestamp":1742376000000,"open":2038.844,"high":2039.499,"low":2037.499,"close":2037.499,"volume":0.828000009059906},{"timestamp":1742376060000,"open":2037.865,"high":2038.999,"low":2036.865,"close":2037.844,"volume":1.0080000162124634},{"timestamp":1742376120000,"open":2038.499,"high":2039.844,"low":2037.844,"close":2039.365,"volume":0.8190000057220459},{"timestamp":1742376180000,"open":2038.949,"high":2040.928,"low":2038.844,"close":2040.386,"volume":0.8640000224113464},{"timestamp":1742376240000,"open":2040.907,"high":2041.499,"low":2039.886,"close":2041.449,"volume":0.7020000219345093},{"timestamp":1742376300000,"open":2040.999,"high":2040.999,"low":2038.386,"close":2038.844,"volume":0.6209999918937683},{"timestamp":1742376360000,"open":2038.407,"high":2040.928,"low":2038.344,"close":2039.428,"volume":0.9179999828338623},{"timestamp":1742376420000,"open":2039.886,"high":2039.949,"low":2039.344,"close":2039.949,"volume":0.3779999911785126},{"timestamp":1742376480000,"open":2039.428,"high":2040.449,"low":2038.365,"close":2039.449,"volume":0.972000002861023},{"timestamp":1742376540000,"open":2038.949,"high":2039.865,"low":2038.449,"close":2038.844,"volume":0.7559999823570251},{"timestamp":1742376600000,"open":2038.407,"high":2038.999,"low":2038.365,"close":2038.865,"volume":0.6660000085830688},{"timestamp":1742376660000,"open":2038.499,"high":2039.949,"low":2038.344,"close":2039.886,"volume":0.4860000014305115},{"timestamp":1742376720000,"open":2039.428,"high":2041.499,"low":2039.428,"close":2040.386,"volume":1.0709999799728394},{"timestamp":1742376780000,"open":2039.865,"high":2041.999,"low":2039.844,"close":2039.949,"volume":0.7829999923706055},{"timestamp":1742376840000,"open":2040.407,"high":2040.999,"low":2039.344,"close":2039.449,"volume":0.8190000057220459},{"timestamp":1742376900000,"open":2039.886,"high":2039.999,"low":2037.949,"close":2037.999,"volume":0.8370000123977661},{"timestamp":1742376960000,"open":2038.428,"high":2038.999,"low":2037.844,"close":2038.999,"volume":0.675000011920929},{"timestamp":1742377020000,"open":2038.428,"high":2038.886,"low":2037.428,"close":2037.907,"volume":0.531000018119812},{"timestamp":1742377080000,"open":2037.449,"high":2038.407,"low":2037.344,"close":2037.386,"volume":0.6389999985694885},{"timestamp":1742377140000,"open":2037.907,"high":2038.999,"low":2037.365,"close":2038.865,"volume":0.44999998807907104},{"timestamp":1742377200000,"open":2038.499,"high":2040.499,"low":2038.407,"close":2039.407,"volume":0.675000011920929},{"timestamp":1742377260000,"open":2039.886,"high":2040.999,"low":2039.344,"close":2039.928,"volume":0.9179999828338623},{"timestamp":1742377320000,"open":2039.365,"high":2040.999,"low":2039.365,"close":2040.449,"volume":0.7289999723434448},{"timestamp":1742377380000,"open":2040.844,"high":2041.449,"low":2040.344,"close":2040.886,"volume":0.6299999952316284},{"timestamp":1742377440000,"open":2040.949,"high":2041.449,"low":2040.344,"close":2040.949,"volume":0.6930000185966492},{"timestamp":1742377500000,"open":2040.449,"high":2042.499,"low":2040.344,"close":2041.949,"volume":0.6660000085830688},{"timestamp":1742377560000,"open":2041.499,"high":2044.449,"low":2040.844,"close":2043.428,"volume":1.062000036239624},{"timestamp":1742377620000,"open":2043.928,"high":2044.999,"low":2043.344,"close":2043.886,"volume":1.0889999866485596},{"timestamp":1742377680000,"open":2044.428,"high":2044.499,"low":2043.844,"close":2044.365,"volume":0.7649999856948853},{"timestamp":1742377740000,"open":2043.907,"high":2044.407,"low":2043.344,"close":2043.344,"volume":0.675000011920929},{"timestamp":1742377800000,"open":2043.949,"high":2047.386,"low":2042.844,"close":2045.386,"volume":1.0709999799728394},{"timestamp":1742377860000,"open":2045.844,"high":2047.949,"low":2044.907,"close":2047.844,"volume":0.7829999923706055},{"timestamp":1742377920000,"open":2047.365,"high":2053.907,"low":2047.344,"close":2047.344,"volume":1.3589999675750732},{"timestamp":1742377980000,"open":2047.907,"high":2050.428,"low":2047.365,"close":2047.844,"volume":1.430999994277954},{"timestamp":1742378040000,"open":2047.344,"high":2048.386,"low":2046.865,"close":2047.386,"volume":0.8370000123977661},{"timestamp":1742378100000,"open":2046.949,"high":2048.499,"low":2046.844,"close":2046.928,"volume":0.6389999985694885},{"timestamp":1742378160000,"open":2047.365,"high":2047.499,"low":2045.886,"close":2045.886,"volume":0.4050000011920929},{"timestamp":1742378220000,"open":2046.428,"high":2048.449,"low":2045.928,"close":2047.999,"volume":0.6570000052452087},{"timestamp":1742378280000,"open":2048.386,"high":2048.449,"low":2046.844,"close":2047.365,"volume":0.3240000009536743},{"timestamp":1742378340000,"open":2046.865,"high":2047.449,"low":2046.865,"close":2046.907,"volume":0.3779999911785126},{"timestamp":1742378400000,"open":2047.344,"high":2048.499,"low":2046.865,"close":2047.344,"volume":0.45899999141693115},{"timestamp":1742378460000,"open":2047.907,"high":2047.928,"low":2046.865,"close":2047.928,"volume":0.36000001430511475},{"timestamp":1742378520000,"open":2047.386,"high":2047.999,"low":2046.844,"close":2047.499,"volume":0.7020000219345093},{"timestamp":1742378580000,"open":2046.999,"high":2048.999,"low":2046.907,"close":2048.999,"volume":0.4860000014305115},{"timestamp":1742378640000,"open":2048.344,"high":2050.949,"low":2048.344,"close":2050.449,"volume":0.5759999752044678},{"timestamp":1742378700000,"open":2050.844,"high":2050.999,"low":2049.844,"close":2050.407,"volume":0.593999981880188},{"timestamp":1742378760000,"open":2049.844,"high":2051.865,"low":2049.844,"close":2051.344,"volume":0.5849999785423279},{"timestamp":1742378820000,"open":2050.949,"high":2052.499,"low":2050.928,"close":2051.386,"volume":0.36000001430511475},{"timestamp":1742378880000,"open":2051.865,"high":2052.928,"low":2051.344,"close":2052.928,"volume":0.3149999976158142},{"timestamp":1742378940000,"open":2052.844,"high":2054.428,"low":2051.886,"close":2053.407,"volume":0.593999981880188},{"timestamp":1742379000000,"open":2052.844,"high":2053.499,"low":2051.886,"close":2052.499,"volume":0.9810000061988831},{"timestamp":1742379060000,"open":2051.949,"high":2053.499,"low":2051.844,"close":2052.865,"volume":0.6840000152587891},{"timestamp":1742379120000,"open":2053.499,"high":2054.499,"low":2052.844,"close":2053.365,"volume":0.7020000219345093},{"timestamp":1742379180000,"open":2052.999,"high":2053.999,"low":2052.844,"close":2053.344,"volume":0.5040000081062317},{"timestamp":1742379240000,"open":2052.949,"high":2053.499,"low":2052.844,"close":2052.907,"volume":0.8100000023841858},{"timestamp":1742379300000,"open":2053.428,"high":2056.499,"low":2052.844,"close":2056.407,"volume":0.6930000185966492},{"timestamp":1742379360000,"open":2055.949,"high":2055.949,"low":2054.344,"close":2054.949,"volume":0.8100000023841858},{"timestamp":1742379420000,"open":2055.365,"high":2055.999,"low":2053.365,"close":2054.449,"volume":0.8370000123977661},{"timestamp":1742379480000,"open":2053.928,"high":2054.499,"low":2053.449,"close":2054.407,"volume":0.414000004529953},{"timestamp":1742379540000,"open":2055.949,"high":2056.949,"low":2055.844,"close":2055.844,"volume":0.5580000281333923},{"timestamp":1742379600000,"open":2056.344,"high":2058.428,"low":2055.865,"close":2056.999,"volume":0.7200000286102295},{"timestamp":1742379660000,"open":2057.428,"high":2057.428,"low":2056.344,"close":2056.999,"volume":0.8550000190734863},{"timestamp":1742379720000,"open":2056.449,"high":2058.499,"low":2056.365,"close":2057.928,"volume":0.8550000190734863},{"timestamp":1742379780000,"open":2058.365,"high":2058.499,"low":2057.344,"close":2057.949,"volume":0.6389999985694885},{"timestamp":1742379840000,"open":2057.407,"high":2058.999,"low":2057.344,"close":2058.407,"volume":0.7200000286102295},{"timestamp":1742379900000,"open":2058.886,"high":2060.344,"low":2057.907,"close":2059.907,"volume":0.8460000157356262},{"timestamp":1742379960000,"open":2059.428,"high":2060.999,"low":2058.344,"close":2058.865,"volume":0.8009999990463257},{"timestamp":1742380020000,"open":2059.407,"high":2059.999,"low":2058.386,"close":2059.365,"volume":0.9449999928474426},{"timestamp":1742380080000,"open":2058.886,"high":2059.499,"low":2058.886,"close":2059.407,"volume":0.3330000042915344},{"timestamp":1742380140000,"open":2058.949,"high":2059.499,"low":2058.844,"close":2058.844,"volume":0.3059999942779541},{"timestamp":1742380200000,"open":2059.449,"high":2060.449,"low":2058.386,"close":2059.386,"volume":0.7649999856948853},{"timestamp":1742380260000,"open":2059.386,"high":2060.499,"low":2059.344,"close":2059.844,"volume":0.7110000252723694},{"timestamp":1742380320000,"open":2060.386,"high":2060.999,"low":2059.344,"close":2060.886,"volume":0.8999999761581421},{"timestamp":1742380380000,"open":2061.428,"high":2061.428,"low":2059.844,"close":2059.949,"volume":0.7739999890327454},{"timestamp":1742380440000,"open":2060.428,"high":2060.499,"low":2059.844,"close":2060.386,"volume":0.46799999475479126},{"timestamp":1742380500000,"open":2060.499,"high":2060.499,"low":2058.344,"close":2058.499,"volume":0.7649999856948853},{"timestamp":1742380560000,"open":2058.844,"high":2059.928,"low":2058.344,"close":2058.365,"volume":0.8730000257492065},{"timestamp":1742380620000,"open":2058.365,"high":2058.999,"low":2057.344,"close":2058.928,"volume":1.0709999799728394},{"timestamp":1742380680000,"open":2058.499,"high":2059.886,"low":2058.344,"close":2059.365,"volume":0.7379999756813049},{"timestamp":1742380740000,"open":2059.949,"high":2060.928,"low":2059.365,"close":2059.844,"volume":0.5669999718666077},{"timestamp":1742380800000,"open":2060.365,"high":2060.949,"low":2059.344,"close":2059.949,"volume":0.6299999952316284},{"timestamp":1742380860000,"open":2060.365,"high":2060.449,"low":2059.844,"close":2060.449,"volume":0.3779999911785126},{"timestamp":1742380920000,"open":2059.949,"high":2061.499,"low":2059.907,"close":2059.907,"volume":0.828000009059906},{"timestamp":1742380980000,"open":2060.428,"high":2060.449,"low":2059.365,"close":2059.907,"volume":0.7020000219345093},{"timestamp":1742381040000,"open":2060.428,"high":2060.428,"low":2059.344,"close":2059.386,"volume":0.5849999785423279},{"timestamp":1742381100000,"open":2059.928,"high":2060.499,"low":2059.407,"close":2060.386,"volume":0.3959999978542328},{"timestamp":1742381160000,"open":2059.907,"high":2060.499,"low":2059.499,"close":2059.928,"volume":0.27000001072883606},{"timestamp":1742381220000,"open":2059.428,"high":2060.449,"low":2059.365,"close":2059.865,"volume":0.3869999945163727},{"timestamp":1742381280000,"open":2060.386,"high":2060.499,"low":2059.344,"close":2059.386,"volume":0.4050000011920929},{"timestamp":1742381340000,"open":2059.844,"high":2059.844,"low":2057.865,"close":2058.365,"volume":0.593999981880188},{"timestamp":1742381400000,"open":2057.865,"high":2058.344,"low":2055.928,"close":2055.928,"volume":0.44999998807907104},{"timestamp":1742381460000,"open":2056.428,"high":2057.949,"low":2055.844,"close":2057.949,"volume":0.5580000281333923},{"timestamp":1742381520000,"open":2057.365,"high":2057.928,"low":2054.844,"close":2054.844,"volume":0.6299999952316284},{"timestamp":1742381580000,"open":2055.499,"high":2055.844,"low":2053.365,"close":2053.999,"volume":0.7020000219345093},{"timestamp":1742381640000,"open":2053.365,"high":2053.949,"low":2051.949,"close":2052.428,"volume":0.5849999785423279},{"timestamp":1742381700000,"open":2052.949,"high":2052.999,"low":2051.365,"close":2051.428,"volume":0.7020000219345093},{"timestamp":1742381760000,"open":2051.886,"high":2053.407,"low":2051.344,"close":2052.499,"volume":0.5759999752044678},{"timestamp":1742381820000,"open":2051.949,"high":2054.999,"low":2051.844,"close":2054.999,"volume":0.6840000152587891},{"timestamp":1742381880000,"open":2054.407,"high":2054.999,"low":2053.844,"close":2054.386,"volume":0.3959999978542328},{"timestamp":1742381940000,"open":2053.999,"high":2056.949,"low":2053.844,"close":2056.907,"volume":0.6029999852180481},{"timestamp":1742382000000,"open":2056.365,"high":2058.999,"low":2056.365,"close":2058.499,"volume":0.828000009059906},{"timestamp":1742382060000,"open":2058.844,"high":2059.499,"low":2056.865,"close":2057.449,"volume":0.7919999957084656},{"timestamp":1742382120000,"open":2056.928,"high":2057.386,"low":2055.499,"close":2056.407,"volume":0.6660000085830688},{"timestamp":1742382180000,"open":2056.844,"high":2056.999,"low":2056.365,"close":2056.844,"volume":0.45899999141693115},{"timestamp":1742382240000,"open":2056.344,"high":2056.499,"low":2054.949,"close":2056.499,"volume":0.6660000085830688},{"timestamp":1742382300000,"open":2055.907,"high":2056.999,"low":2055.365,"close":2055.386,"volume":0.746999979019165},{"timestamp":1742382360000,"open":2055.999,"high":2056.907,"low":2055.344,"close":2056.344,"volume":0.8550000190734863},{"timestamp":1742382420000,"open":2056.386,"high":2057.449,"low":2056.344,"close":2057.428,"volume":0.5669999718666077},{"timestamp":1742382480000,"open":2056.886,"high":2057.907,"low":2056.886,"close":2057.907,"volume":0.23399999737739563},{"timestamp":1742382540000,"open":2057.344,"high":2058.449,"low":2057.344,"close":2058.407,"volume":0.5400000214576721},{"timestamp":1742382600000,"open":2058.428,"high":2059.999,"low":2057.886,"close":2059.449,"volume":0.7289999723434448},{"timestamp":1742382660000,"open":2058.865,"high":2059.999,"low":2058.844,"close":2058.999,"volume":0.6570000052452087},{"timestamp":1742382720000,"open":2059.365,"high":2060.499,"low":2058.844,"close":2058.865,"volume":0.45899999141693115},{"timestamp":1742382780000,"open":2059.928,"high":2061.449,"low":2059.886,"close":2060.928,"volume":0.5490000247955322},{"timestamp":1742382840000,"open":2061.344,"high":2061.449,"low":2059.386,"close":2059.428,"volume":0.5849999785423279},{"timestamp":1742382900000,"open":2059.865,"high":2059.928,"low":2056.886,"close":2057.907,"volume":0.8460000157356262},{"timestamp":1742382960000,"open":2057.386,"high":2057.949,"low":2056.365,"close":2056.407,"volume":0.7829999923706055},{"timestamp":1742383020000,"open":2056.999,"high":2057.999,"low":2056.365,"close":2057.844,"volume":0.6840000152587891},{"timestamp":1742383080000,"open":2057.886,"high":2057.949,"low":2056.344,"close":2056.428,"volume":0.6840000152587891},{"timestamp":1742383140000,"open":2056.865,"high":2056.999,"low":2056.344,"close":2056.928,"volume":0.23399999737739563},{"timestamp":1742383200000,"open":2055.344,"high":2056.428,"low":2054.865,"close":2055.886,"volume":0.6930000185966492},{"timestamp":1742383260000,"open":2055.386,"high":2055.865,"low":2054.386,"close":2054.928,"volume":0.746999979019165},{"timestamp":1742383320000,"open":2054.365,"high":2054.949,"low":2053.844,"close":2054.407,"volume":0.44999998807907104},{"timestamp":1742383380000,"open":2053.844,"high":2054.949,"low":2053.365,"close":2053.999,"volume":0.8999999761581421},{"timestamp":1742383440000,"open":2053.344,"high":2054.449,"low":2052.844,"close":2052.949,"volume":0.8460000157356262},{"timestamp":1742383500000,"open":2053.386,"high":2053.999,"low":2052.344,"close":2053.949,"volume":0.8820000290870667},{"timestamp":1742383560000,"open":2053.365,"high":2054.928,"low":2052.844,"close":2054.407,"volume":0.7379999756813049},{"timestamp":1742383620000,"open":2053.949,"high":2055.386,"low":2053.344,"close":2053.907,"volume":1.034999966621399},{"timestamp":1742383680000,"open":2053.365,"high":2053.499,"low":2051.865,"close":2052.499,"volume":0.593999981880188},{"timestamp":1742383740000,"open":2051.949,"high":2052.386,"low":2049.865,"close":2050.365,"volume":0.8640000224113464},{"timestamp":1742383800000,"open":2049.928,"high":2050.449,"low":2049.344,"close":2049.999,"volume":0.3240000009536743},{"timestamp":1742383860000,"open":2049.386,"high":2049.928,"low":2048.386,"close":2048.999,"volume":0.5490000247955322},{"timestamp":1742383920000,"open":2048.499,"high":2048.999,"low":2048.344,"close":2048.949,"volume":0.6480000019073486},{"timestamp":1742383980000,"open":2048.428,"high":2048.999,"low":2047.886,"close":2048.907,"volume":0.7289999723434448},{"timestamp":1742384040000,"open":2048.499,"high":2049.999,"low":2048.344,"close":2048.449,"volume":0.6480000019073486},{"timestamp":1742384100000,"open":2048.365,"high":2048.449,"low":2046.844,"close":2047.999,"volume":0.972000002861023},{"timestamp":1742384160000,"open":2047.499,"high":2048.449,"low":2047.344,"close":2047.449,"volume":0.8190000057220459},{"timestamp":1742384220000,"open":2047.928,"high":2049.407,"low":2047.344,"close":2049.344,"volume":0.8730000257492065},{"timestamp":1742384280000,"open":2048.999,"high":2049.928,"low":2048.844,"close":2048.844,"volume":0.5040000081062317},{"timestamp":1742384340000,"open":2049.428,"high":2050.428,"low":2048.844,"close":2049.449,"volume":0.6209999918937683},{"timestamp":1742384400000,"open":2049.865,"high":2049.999,"low":2047.428,"close":2047.449,"volume":0.9900000095367432},{"timestamp":1742384460000,"open":2047.886,"high":2048.499,"low":2047.344,"close":2047.865,"volume":0.5220000147819519},{"timestamp":1742384520000,"open":2047.499,"high":2049.949,"low":2047.386,"close":2049.886,"volume":0.9269999861717224},{"timestamp":1742384580000,"open":2049.344,"high":2049.886,"low":2048.844,"close":2048.999,"volume":0.5490000247955322},{"timestamp":1742384640000,"open":2049.386,"high":2049.499,"low":2048.844,"close":2049.386,"volume":0.5580000281333923},{"timestamp":1742384700000,"open":2048.999,"high":2049.407,"low":2048.344,"close":2048.407,"volume":0.4410000145435333},{"timestamp":1742384760000,"open":2048.949,"high":2048.949,"low":2047.386,"close":2047.949,"volume":0.8820000290870667},{"timestamp":1742384820000,"open":2048.428,"high":2050.365,"low":2047.844,"close":2048.365,"volume":0.828000009059906},{"timestamp":1742384880000,"open":2048.907,"high":2048.999,"low":2048.344,"close":2048.499,"volume":0.7379999756813049},{"timestamp":1742384940000,"open":2048.907,"high":2048.999,"low":2047.865,"close":2048.449,"volume":0.5759999752044678},{"timestamp":1742385000000,"open":2048.999,"high":2048.999,"low":2047.386,"close":2047.386,"volume":0.7739999890327454},{"timestamp":1742385060000,"open":2047.928,"high":2048.928,"low":2047.365,"close":2048.344,"volume":0.7020000219345093},{"timestamp":1742385120000,"open":2048.999,"high":2050.428,"low":2048.844,"close":2048.886,"volume":0.8550000190734863},{"timestamp":1742385180000,"open":2049.386,"high":2049.949,"low":2048.865,"close":2048.928,"volume":0.5040000081062317},{"timestamp":1742385240000,"open":2049.344,"high":2049.865,"low":2048.844,"close":2049.449,"volume":0.3059999942779541},{"timestamp":1742385300000,"open":2048.928,"high":2049.499,"low":2048.844,"close":2048.886,"volume":0.3959999978542328},{"timestamp":1742385360000,"open":2049.499,"high":2049.999,"low":2044.344,"close":2044.886,"volume":1.6740000247955322},{"timestamp":1742385420000,"open":2045.365,"high":2047.928,"low":2044.365,"close":2046.344,"volume":1.49399995803833},{"timestamp":1742385480000,"open":2046.844,"high":2046.949,"low":2044.844,"close":2045.949,"volume":1.1790000200271606},{"timestamp":1742385540000,"open":2045.999,"high":2046.499,"low":2044.999,"close":2045.449,"volume":0.6930000185966492},{"timestamp":1742385600000,"open":2045.499,"high":2046.949,"low":2045.365,"close":2045.999,"volume":0.9629999995231628},{"timestamp":1742385660000,"open":2046.344,"high":2046.844,"low":2045.344,"close":2046.844,"volume":1.0169999599456787},{"timestamp":1742385720000,"open":2046.344,"high":2046.999,"low":2045.344,"close":2045.844,"volume":0.9269999861717224},{"timestamp":1742385780000,"open":2045.407,"high":2046.499,"low":2045.365,"close":2045.928,"volume":0.8370000123977661},{"timestamp":1742385840000,"open":2046.365,"high":2046.365,"low":2044.886,"close":2044.907,"volume":0.5490000247955322},{"timestamp":1742385900000,"open":2045.428,"high":2045.428,"low":2043.886,"close":2043.999,"volume":0.6660000085830688},{"timestamp":1742385960000,"open":2044.449,"high":2044.499,"low":2043.844,"close":2044.344,"volume":0.5759999752044678},{"timestamp":1742386020000,"open":2043.907,"high":2044.499,"low":2042.844,"close":2042.865,"volume":0.7919999957084656},{"timestamp":1742386080000,"open":2043.428,"high":2044.949,"low":2042.844,"close":2044.428,"volume":0.7739999890327454},{"timestamp":1742386140000,"open":2044.928,"high":2045.499,"low":2044.344,"close":2044.999,"volume":0.828000009059906},{"timestamp":1742386200000,"open":2044.386,"high":2045.999,"low":2044.386,"close":2045.886,"volume":0.8009999990463257},{"timestamp":1742386260000,"open":2045.407,"high":2046.999,"low":2045.365,"close":2046.407,"volume":0.9359999895095825},{"timestamp":1742386320000,"open":2046.928,"high":2047.928,"low":2046.344,"close":2047.449,"volume":0.746999979019165},{"timestamp":1742386380000,"open":2046.844,"high":2047.428,"low":2046.344,"close":2047.428,"volume":0.5849999785423279},{"timestamp":1742386440000,"open":2046.865,"high":2047.499,"low":2046.844,"close":2046.949,"volume":0.5400000214576721},{"timestamp":1742386500000,"open":2047.499,"high":2049.386,"low":2046.865,"close":2047.344,"volume":0.7289999723434448},{"timestamp":1742386560000,"open":2046.928,"high":2048.428,"low":2046.865,"close":2047.499,"volume":0.890999972820282},{"timestamp":1742386620000,"open":2047.907,"high":2047.928,"low":2046.844,"close":2046.844,"volume":0.4320000112056732},{"timestamp":1742386680000,"open":2046.907,"high":2047.499,"low":2045.844,"close":2045.865,"volume":0.8640000224113464},{"timestamp":1742386740000,"open":2046.449,"high":2046.499,"low":2044.844,"close":2045.344,"volume":0.6570000052452087},{"timestamp":1742386800000,"open":2044.907,"high":2046.499,"low":2044.844,"close":2045.886,"volume":0.7200000286102295},{"timestamp":1742386860000,"open":2046.449,"high":2046.449,"low":2044.365,"close":2044.999,"volume":0.593999981880188},{"timestamp":1742386920000,"open":2045.449,"high":2046.499,"low":2044.844,"close":2045.999,"volume":0.5759999752044678},{"timestamp":1742386980000,"open":2045.365,"high":2046.386,"low":2045.344,"close":2045.844,"volume":0.5040000081062317},{"timestamp":1742387040000,"open":2045.365,"high":2046.499,"low":2045.344,"close":2046.499,"volume":0.8100000023841858},{"timestamp":1742387100000,"open":2046.407,"high":2047.999,"low":2045.886,"close":2046.907,"volume":0.8550000190734863},{"timestamp":1742387160000,"open":2047.386,"high":2047.865,"low":2046.865,"close":2047.499,"volume":0.5759999752044678},{"timestamp":1742387220000,"open":2046.907,"high":2049.407,"low":2046.844,"close":2049.407,"volume":0.7559999823570251},{"timestamp":1742387280000,"open":2048.928,"high":2050.428,"low":2048.844,"close":2048.886,"volume":0.8009999990463257},{"timestamp":1742387340000,"open":2048.844,"high":2049.999,"low":2048.844,"close":2048.928,"volume":0.675000011920929},{"timestamp":1742387400000,"open":2049.344,"high":2049.499,"low":2048.844,"close":2049.386,"volume":0.34200000762939453},{"timestamp":1742387460000,"open":2048.949,"high":2051.928,"low":2048.886,"close":2049.999,"volume":0.6840000152587891},{"timestamp":1742387520000,"open":2049.865,"high":2050.999,"low":2049.844,"close":2050.499,"volume":0.6209999918937683},{"timestamp":1742387580000,"open":2049.949,"high":2051.999,"low":2049.949,"close":2051.449,"volume":0.6840000152587891},{"timestamp":1742387640000,"open":2051.865,"high":2053.499,"low":2050.844,"close":2051.928,"volume":0.5759999752044678},{"timestamp":1742387700000,"open":2052.428,"high":2052.999,"low":2051.407,"close":2052.365,"volume":0.47699999809265137},{"timestamp":1742387760000,"open":2051.865,"high":2053.428,"low":2051.344,"close":2051.844,"volume":0.44999998807907104},{"timestamp":1742387820000,"open":2051.344,"high":2051.999,"low":2050.344,"close":2051.499,"volume":0.5220000147819519},{"timestamp":1742387880000,"open":2051.928,"high":2053.428,"low":2050.865,"close":2052.386,"volume":0.7379999756813049},{"timestamp":1742387940000,"open":2051.949,"high":2052.999,"low":2051.844,"close":2052.865,"volume":0.3869999945163727},{"timestamp":1742388000000,"open":2052.449,"high":2053.499,"low":2052.365,"close":2053.386,"volume":0.46799999475479126},{"timestamp":1742388060000,"open":2053.999,"high":2055.499,"low":2053.344,"close":2054.865,"volume":0.7739999890327454},{"timestamp":1742388120000,"open":2055.344,"high":2056.886,"low":2054.344,"close":2054.449,"volume":0.8009999990463257},{"timestamp":1742388180000,"open":2054.999,"high":2054.999,"low":2054.365,"close":2054.386,"volume":0.4410000145435333},{"timestamp":1742388240000,"open":2054.365,"high":2056.499,"low":2054.365,"close":2055.865,"volume":0.6029999852180481},{"timestamp":1742388300000,"open":2055.499,"high":2056.999,"low":2055.428,"close":2055.949,"volume":0.9359999895095825},{"timestamp":1742388360000,"open":2056.344,"high":2057.999,"low":2055.865,"close":2056.844,"volume":0.5669999718666077},{"timestamp":1742388420000,"open":2057.449,"high":2058.449,"low":2056.886,"close":2057.365,"volume":0.7739999890327454},{"timestamp":1742388480000,"open":2057.886,"high":2058.499,"low":2057.386,"close":2057.949,"volume":0.4320000112056732},{"timestamp":1742388540000,"open":2058.428,"high":2058.999,"low":2057.865,"close":2058.365,"volume":0.5669999718666077},{"timestamp":1742388600000,"open":2057.865,"high":2058.949,"low":2057.844,"close":2058.928,"volume":0.8730000257492065},{"timestamp":1742388660000,"open":2058.499,"high":2059.999,"low":2056.344,"close":2056.449,"volume":0.7020000219345093},{"timestamp":1742388720000,"open":2056.928,"high":2057.999,"low":2056.386,"close":2057.449,"volume":0.5220000147819519},{"timestamp":1742388780000,"open":2057.344,"high":2057.499,"low":2056.844,"close":2057.407,"volume":0.5759999752044678},{"timestamp":1742388840000,"open":2056.949,"high":2057.999,"low":2056.886,"close":2057.844,"volume":0.593999981880188},{"timestamp":1742388900000,"open":2057.365,"high":2057.999,"low":2056.865,"close":2057.844,"volume":0.8009999990463257},{"timestamp":1742388960000,"open":2057.386,"high":2057.999,"low":2056.844,"close":2057.886,"volume":0.675000011920929},{"timestamp":1742389020000,"open":2057.865,"high":2057.949,"low":2057.344,"close":2057.449,"volume":0.6299999952316284},{"timestamp":1742389080000,"open":2057.844,"high":2058.499,"low":2057.365,"close":2057.365,"volume":0.3330000042915344},{"timestamp":1742389140000,"open":2057.886,"high":2061.386,"low":2057.344,"close":2060.386,"volume":0.8370000123977661},{"timestamp":1742389200000,"open":2059.999,"high":2060.999,"low":2059.844,"close":2060.886,"volume":0.6209999918937683},{"timestamp":1742389260000,"open":2060.449,"high":2060.928,"low":2059.365,"close":2059.844,"volume":0.5400000214576721},{"timestamp":1742389320000,"open":2059.344,"high":2059.999,"low":2058.865,"close":2059.386,"volume":0.5849999785423279},{"timestamp":1742389380000,"open":2058.886,"high":2059.499,"low":2058.844,"close":2058.844,"volume":0.47699999809265137},{"timestamp":1742389440000,"open":2059.428,"high":2059.499,"low":2058.844,"close":2058.886,"volume":0.3149999976158142},{"timestamp":1742389500000,"open":2058.907,"high":2060.449,"low":2058.865,"close":2059.407,"volume":0.4860000014305115},{"timestamp":1742389560000,"open":2059.949,"high":2061.499,"low":2059.386,"close":2060.844,"volume":0.7200000286102295},{"timestamp":1742389620000,"open":2061.449,"high":2061.499,"low":2060.407,"close":2060.907,"volume":0.3240000009536743},{"timestamp":1742389680000,"open":2060.365,"high":2061.949,"low":2060.365,"close":2060.428,"volume":0.8730000257492065},{"timestamp":1742389740000,"open":2060.907,"high":2061.499,"low":2060.344,"close":2060.928,"volume":0.675000011920929},{"timestamp":1742389800000,"open":2060.999,"high":2061.449,"low":2060.344,"close":2060.386,"volume":0.45899999141693115},{"timestamp":1742389860000,"open":2060.907,"high":2061.365,"low":2060.344,"close":2060.949,"volume":0.6840000152587891},{"timestamp":1742389920000,"open":2060.428,"high":2061.407,"low":2060.344,"close":2060.907,"volume":0.7379999756813049},{"timestamp":1742389980000,"open":2060.365,"high":2061.499,"low":2059.844,"close":2060.344,"volume":0.6930000185966492},{"timestamp":1742390040000,"open":2059.886,"high":2060.499,"low":2058.844,"close":2059.949,"volume":0.531000018119812},{"timestamp":1742390100000,"open":2059.949,"high":2060.999,"low":2058.928,"close":2059.365,"volume":0.8640000224113464},{"timestamp":1742390160000,"open":2059.907,"high":2059.999,"low":2056.844,"close":2056.844,"volume":0.5580000281333923},{"timestamp":1742390220000,"open":2057.428,"high":2057.499,"low":2056.865,"close":2056.999,"volume":0.44999998807907104},{"timestamp":1742390280000,"open":2057.499,"high":2057.499,"low":2056.844,"close":2056.949,"volume":0.47699999809265137},{"timestamp":1742390340000,"open":2056.865,"high":2060.449,"low":2056.865,"close":2059.949,"volume":1.0980000495910645},{"timestamp":1742390400000,"open":2059.886,"high":2060.999,"low":2059.844,"close":2059.844,"volume":0.9900000095367432},{"timestamp":1742390460000,"open":2059.949,"high":2060.499,"low":2059.344,"close":2059.949,"volume":0.8100000023841858},{"timestamp":1742390520000,"open":2060.428,"high":2060.928,"low":2059.844,"close":2060.907,"volume":0.6119999885559082},{"timestamp":1742390580000,"open":2060.344,"high":2060.999,"low":2060.344,"close":2060.365,"volume":0.7289999723434448},{"timestamp":1742390640000,"open":2060.365,"high":2060.999,"low":2060.365,"close":2060.499,"volume":0.4410000145435333},{"timestamp":1742390700000,"open":2060.949,"high":2061.999,"low":2060.344,"close":2061.449,"volume":0.7110000252723694},{"timestamp":1742390760000,"open":2060.886,"high":2061.499,"low":2060.844,"close":2060.844,"volume":0.6389999985694885},{"timestamp":1742390820000,"open":2061.499,"high":2061.928,"low":2060.844,"close":2061.928,"volume":0.6480000019073486},{"timestamp":1742390880000,"open":2061.449,"high":2062.928,"low":2060.865,"close":2061.949,"volume":0.6480000019073486},{"timestamp":1742390940000,"open":2062.499,"high":2062.499,"low":2057.886,"close":2058.844,"volume":1.034999966621399},{"timestamp":1742391000000,"open":2058.928,"high":2058.999,"low":2052.499,"close":2053.999,"volume":1.340999960899353},{"timestamp":1742391060000,"open":2054.344,"high":2054.344,"low":2050.344,"close":2050.386,"volume":1.4490000009536743},{"timestamp":1742391120000,"open":2050.865,"high":2054.499,"low":2050.344,"close":2054.449,"volume":1.3949999809265137},{"timestamp":1742391180000,"open":2053.886,"high":2055.999,"low":2053.844,"close":2054.886,"volume":1.0800000429153442},{"timestamp":1742391240000,"open":2055.365,"high":2055.499,"low":2053.844,"close":2053.865,"volume":0.8100000023841858},{"timestamp":1742391300000,"open":2054.499,"high":2054.499,"low":2051.886,"close":2052.428,"volume":0.8820000290870667},{"timestamp":1742391360000,"open":2052.844,"high":2053.999,"low":2050.907,"close":2053.428,"volume":1.1069999933242798},{"timestamp":1742391420000,"open":2053.844,"high":2054.928,"low":2051.344,"close":2054.928,"volume":1.1970000267028809},{"timestamp":1742391480000,"open":2054.386,"high":2055.499,"low":2053.865,"close":2054.428,"volume":0.9900000095367432},{"timestamp":1742391540000,"open":2053.865,"high":2054.407,"low":2052.865,"close":2053.407,"volume":0.6480000019073486},{"timestamp":1742391600000,"open":2052.907,"high":2053.999,"low":2051.844,"close":2052.407,"volume":1.1699999570846558},{"timestamp":1742391660000,"open":2052.844,"high":2052.844,"low":2051.344,"close":2051.365,"volume":0.6029999852180481},{"timestamp":1742391720000,"open":2050.928,"high":2053.449,"low":2050.886,"close":2053.386,"volume":0.890999972820282},{"timestamp":1742391780000,"open":2053.365,"high":2053.999,"low":2052.344,"close":2052.928,"volume":0.8550000190734863},{"timestamp":1742391840000,"open":2052.449,"high":2052.999,"low":2051.844,"close":2051.928,"volume":1.034999966621399},{"timestamp":1742391900000,"open":2051.844,"high":2052.344,"low":2050.344,"close":2050.928,"volume":1.2599999904632568},{"timestamp":1742391960000,"open":2050.428,"high":2051.428,"low":2049.344,"close":2050.344,"volume":0.9359999895095825},{"timestamp":1742392020000,"open":2049.928,"high":2050.999,"low":2049.344,"close":2049.386,"volume":1.0440000295639038},{"timestamp":1742392080000,"open":2049.844,"high":2050.928,"low":2049.344,"close":2050.407,"volume":0.6299999952316284},{"timestamp":1742392140000,"open":2049.949,"high":2049.949,"low":2048.407,"close":2048.407,"volume":0.890999972820282},{"timestamp":1742392200000,"open":2048.428,"high":2051.928,"low":2047.886,"close":2050.886,"volume":1.0889999866485596},{"timestamp":1742392260000,"open":2050.365,"high":2050.865,"low":2049.344,"close":2049.844,"volume":0.9810000061988831},{"timestamp":1742392320000,"open":2049.386,"high":2050.499,"low":2049.365,"close":2049.365,"volume":1.0080000162124634},{"timestamp":1742392380000,"open":2049.865,"high":2050.999,"low":2049.344,"close":2050.407,"volume":0.8999999761581421},{"timestamp":1742392440000,"open":2050.928,"high":2051.499,"low":2050.344,"close":2050.886,"volume":0.8640000224113464},{"timestamp":1742392500000,"open":2050.449,"high":2051.499,"low":2049.344,"close":2051.386,"volume":0.9269999861717224},{"timestamp":1742392560000,"open":2050.886,"high":2053.428,"low":2050.844,"close":2053.407,"volume":0.828000009059906},{"timestamp":1742392620000,"open":2052.886,"high":2053.344,"low":2052.365,"close":2052.407,"volume":0.675000011920929},{"timestamp":1742392680000,"open":2052.949,"high":2054.928,"low":2052.344,"close":2053.907,"volume":1.1339999437332153},{"timestamp":1742392740000,"open":2053.344,"high":2053.999,"low":2052.344,"close":2052.999,"volume":0.9810000061988831},{"timestamp":1742392800000,"open":2052.999,"high":2052.999,"low":2051.949,"close":2052.344,"volume":0.5849999785423279},{"timestamp":1742392860000,"open":2052.344,"high":2054.407,"low":2052.344,"close":2053.949,"volume":0.9900000095367432},{"timestamp":1742392920000,"open":2053.928,"high":2060.449,"low":2052.844,"close":2058.844,"volume":1.2690000534057617},{"timestamp":1742392980000,"open":2059.499,"high":2061.999,"low":2058.865,"close":2060.428,"volume":1.2059999704360962},{"timestamp":1742393040000,"open":2059.999,"high":2060.949,"low":2058.428,"close":2059.407,"volume":1.0709999799728394},{"timestamp":1742393100000,"open":2059.949,"high":2060.499,"low":2058.344,"close":2060.386,"volume":0.8460000157356262},{"timestamp":1742393160000,"open":2059.886,"high":2059.886,"low":2056.844,"close":2058.344,"volume":0.8820000290870667},{"timestamp":1742393220000,"open":2057.949,"high":2058.999,"low":2057.844,"close":2058.386,"volume":0.6209999918937683},{"timestamp":1742393280000,"open":2057.865,"high":2058.499,"low":2056.844,"close":2056.928,"volume":0.7379999756813049},{"timestamp":1742393340000,"open":2057.344,"high":2059.449,"low":2056.928,"close":2058.928,"volume":0.6480000019073486},{"timestamp":1742393400000,"open":2059.499,"high":2059.907,"low":2058.365,"close":2059.344,"volume":0.675000011920929},{"timestamp":1742393460000,"open":2059.886,"high":2060.999,"low":2059.844,"close":2059.928,"volume":0.828000009059906},{"timestamp":1742393520000,"open":2060.407,"high":2061.386,"low":2058.844,"close":2059.386,"volume":0.8009999990463257},{"timestamp":1742393580000,"open":2058.928,"high":2059.999,"low":2058.928,"close":2059.344,"volume":0.36899998784065247},{"timestamp":1742393640000,"open":2059.865,"high":2060.499,"low":2059.344,"close":2059.999,"volume":0.9449999928474426},{"timestamp":1742393700000,"open":2059.907,"high":2062.428,"low":2059.844,"close":2062.386,"volume":0.675000011920929},{"timestamp":1742393760000,"open":2061.907,"high":2062.449,"low":2059.999,"close":2060.407,"volume":0.7020000219345093},{"timestamp":1742393820000,"open":2060.844,"high":2061.499,"low":2059.365,"close":2059.428,"volume":0.9359999895095825},{"timestamp":1742393880000,"open":2059.865,"high":2060.999,"low":2059.344,"close":2060.886,"volume":0.6029999852180481},{"timestamp":1742393940000,"open":2060.865,"high":2061.499,"low":2059.907,"close":2061.449,"volume":0.6930000185966492},{"timestamp":1742394000000,"open":2060.886,"high":2062.999,"low":2060.844,"close":2062.999,"volume":1.2690000534057617},{"timestamp":1742394060000,"open":2062.407,"high":2062.886,"low":2060.844,"close":2061.428,"volume":1.2239999771118164},{"timestamp":1742394120000,"open":2061.844,"high":2063.499,"low":2061.407,"close":2063.344,"volume":0.5400000214576721},{"timestamp":1742394180000,"open":2062.865,"high":2063.928,"low":2062.844,"close":2063.449,"volume":0.828000009059906},{"timestamp":1742394240000,"open":2063.865,"high":2065.499,"low":2063.365,"close":2065.365,"volume":0.7829999923706055},{"timestamp":1742394300000,"open":2064.865,"high":2066.949,"low":2064.344,"close":2064.344,"volume":0.6389999985694885},{"timestamp":1742394360000,"open":2064.886,"high":2066.449,"low":2064.344,"close":2065.886,"volume":0.5220000147819519},{"timestamp":1742394420000,"open":2066.428,"high":2067.499,"low":2065.928,"close":2067.428,"volume":0.593999981880188},{"timestamp":1742394480000,"open":2066.907,"high":2068.928,"low":2066.365,"close":2066.886,"volume":1.1339999437332153},{"timestamp":1742394540000,"open":2066.844,"high":2068.999,"low":2066.844,"close":2067.344,"volume":0.972000002861023},{"timestamp":1742394600000,"open":2067.907,"high":2068.499,"low":2066.365,"close":2067.844,"volume":1.440000057220459},{"timestamp":1742394660000,"open":2067.499,"high":2069.949,"low":2066.844,"close":2069.344,"volume":0.9810000061988831},{"timestamp":1742394720000,"open":2069.999,"high":2069.999,"low":2068.344,"close":2069.428,"volume":0.9449999928474426},{"timestamp":1742394780000,"open":2069.365,"high":2069.999,"low":2067.865,"close":2068.499,"volume":1.2239999771118164},{"timestamp":1742394840000,"open":2067.886,"high":2068.865,"low":2067.844,"close":2068.428,"volume":0.5669999718666077},{"timestamp":1742394900000,"open":2067.886,"high":2068.928,"low":2066.365,"close":2066.949,"volume":1.1699999570846558},{"timestamp":1742394960000,"open":2066.449,"high":2066.999,"low":2065.865,"close":2066.428,"volume":0.6480000019073486},{"timestamp":1742395020000,"open":2066.886,"high":2066.949,"low":2065.844,"close":2066.499,"volume":0.9539999961853027},{"timestamp":1742395080000,"open":2066.999,"high":2067.499,"low":2066.344,"close":2066.499,"volume":0.8009999990463257},{"timestamp":1742395140000,"open":2066.499,"high":2068.407,"low":2066.344,"close":2067.907,"volume":1.187999963760376},{"timestamp":1742395200000,"open":2068.344,"high":2068.499,"low":2066.844,"close":2067.949,"volume":1.0169999599456787},{"timestamp":1742395260000,"open":2067.344,"high":2067.999,"low":2066.344,"close":2066.428,"volume":0.8190000057220459},{"timestamp":1742395320000,"open":2066.428,"high":2067.907,"low":2065.844,"close":2067.386,"volume":0.7379999756813049},{"timestamp":1742395380000,"open":2067.844,"high":2068.999,"low":2067.344,"close":2068.407,"volume":1.1699999570846558},{"timestamp":1742395440000,"open":2067.928,"high":2068.499,"low":2065.844,"close":2067.844,"volume":0.6119999885559082},{"timestamp":1742395500000,"open":2067.499,"high":2069.499,"low":2067.499,"close":2068.886,"volume":1.0709999799728394},{"timestamp":1742395560000,"open":2068.499,"high":2068.999,"low":2067.344,"close":2067.499,"volume":0.7649999856948853},{"timestamp":1742395620000,"open":2067.928,"high":2068.499,"low":2067.428,"close":2067.865,"volume":0.7649999856948853},{"timestamp":1742395680000,"open":2067.844,"high":2069.499,"low":2067.844,"close":2068.865,"volume":0.9629999995231628},{"timestamp":1742395740000,"open":2068.499,"high":2069.499,"low":2067.844,"close":2068.365,"volume":0.8460000157356262},{"timestamp":1742395800000,"open":2067.865,"high":2068.499,"low":2067.365,"close":2067.499,"volume":0.7649999856948853},{"timestamp":1742395860000,"open":2067.865,"high":2067.949,"low":2066.844,"close":2067.428,"volume":0.6480000019073486},{"timestamp":1742395920000,"open":2067.999,"high":2069.907,"low":2066.844,"close":2069.449,"volume":1.1790000200271606},{"timestamp":1742395980000,"open":2069.865,"high":2071.365,"low":2068.865,"close":2068.949,"volume":1.2330000400543213},{"timestamp":1742396040000,"open":2069.407,"high":2069.407,"low":2067.907,"close":2068.999,"volume":1.0080000162124634},{"timestamp":1742396100000,"open":2068.344,"high":2068.928,"low":2066.844,"close":2067.428,"volume":1.0709999799728394},{"timestamp":1742396160000,"open":2066.844,"high":2069.949,"low":2066.844,"close":2068.999,"volume":1.340999960899353},{"timestamp":1742396220000,"open":2069.386,"high":2070.499,"low":2068.865,"close":2070.407,"volume":1.0800000429153442},{"timestamp":1742396280000,"open":2069.844,"high":2073.428,"low":2069.844,"close":2071.999,"volume":1.4670000076293945},{"timestamp":1742396340000,"open":2072.407,"high":2072.499,"low":2070.865,"close":2071.949,"volume":1.2330000400543213},{"timestamp":1742396400000,"open":2071.449,"high":2072.999,"low":2070.428,"close":2072.999,"volume":1.1699999570846558},{"timestamp":1742396460000,"open":2072.499,"high":2073.999,"low":2071.365,"close":2073.365,"volume":1.2960000038146973},{"timestamp":1742396520000,"open":2072.865,"high":2074.999,"low":2072.844,"close":2074.449,"volume":1.0080000162124634},{"timestamp":1742396580000,"open":2073.865,"high":2074.499,"low":2072.844,"close":2073.449,"volume":1.062000036239624},{"timestamp":1742396640000,"open":2072.999,"high":2073.928,"low":2071.865,"close":2072.407,"volume":0.7649999856948853},{"timestamp":1742396700000,"open":2071.886,"high":2073.428,"low":2071.886,"close":2072.886,"volume":1.0889999866485596},{"timestamp":1742396760000,"open":2072.844,"high":2072.999,"low":2071.844,"close":2072.886,"volume":1.125},{"timestamp":1742396820000,"open":2072.344,"high":2072.999,"low":2072.344,"close":2072.907,"volume":0.8009999990463257},{"timestamp":1742396880000,"open":2072.407,"high":2073.365,"low":2071.865,"close":2072.386,"volume":0.5490000247955322},{"timestamp":1742396940000,"open":2071.886,"high":2072.499,"low":2069.886,"close":2070.365,"volume":0.9449999928474426},{"timestamp":1742397000000,"open":2070.886,"high":2071.499,"low":2069.844,"close":2069.928,"volume":0.9539999961853027},{"timestamp":1742397060000,"open":2069.886,"high":2071.949,"low":2069.344,"close":2069.386,"volume":1.1519999504089355},{"timestamp":1742397120000,"open":2069.999,"high":2069.999,"low":2067.865,"close":2068.865,"volume":0.890999972820282},{"timestamp":1742397180000,"open":2068.428,"high":2068.999,"low":2067.844,"close":2068.865,"volume":0.7919999957084656},{"timestamp":1742397240000,"open":2068.407,"high":2068.907,"low":2067.344,"close":2067.344,"volume":0.8999999761581421},{"timestamp":1742397300000,"open":2066.844,"high":2068.499,"low":2066.844,"close":2067.386,"volume":0.746999979019165},{"timestamp":1742397360000,"open":2066.844,"high":2068.449,"low":2066.844,"close":2068.407,"volume":0.6840000152587891},{"timestamp":1742397420000,"open":2067.949,"high":2068.499,"low":2066.886,"close":2067.428,"volume":1.1339999437332153},{"timestamp":1742397480000,"open":2067.999,"high":2067.999,"low":2066.844,"close":2066.999,"volume":0.6389999985694885},{"timestamp":1742397540000,"open":2067.365,"high":2067.886,"low":2066.344,"close":2066.886,"volume":0.5220000147819519},{"timestamp":1742397600000,"open":2066.499,"high":2066.999,"low":2065.865,"close":2066.344,"volume":0.7649999856948853},{"timestamp":1742397660000,"open":2065.907,"high":2065.999,"low":2064.428,"close":2064.449,"volume":0.593999981880188},{"timestamp":1742397720000,"open":2064.865,"high":2064.999,"low":2063.844,"close":2064.344,"volume":0.36000001430511475},{"timestamp":1742397780000,"open":2063.999,"high":2065.499,"low":2063.844,"close":2065.428,"volume":0.7379999756813049},{"timestamp":1742397840000,"open":2064.907,"high":2065.999,"low":2064.844,"close":2065.344,"volume":0.44999998807907104},{"timestamp":1742397900000,"open":2065.907,"high":2065.999,"low":2063.865,"close":2065.886,"volume":0.828000009059906},{"timestamp":1742397960000,"open":2065.499,"high":2066.999,"low":2065.344,"close":2066.344,"volume":0.7559999823570251},{"timestamp":1742398020000,"open":2065.844,"high":2066.386,"low":2063.928,"close":2063.999,"volume":0.7020000219345093},{"timestamp":1742398080000,"open":2064.344,"high":2064.428,"low":2062.886,"close":2063.365,"volume":0.9449999928474426},{"timestamp":1742398140000,"open":2062.999,"high":2063.928,"low":2062.865,"close":2062.865,"volume":0.5400000214576721},{"timestamp":1742398200000,"open":2063.386,"high":2065.449,"low":2062.844,"close":2064.386,"volume":1.0169999599456787},{"timestamp":1742398260000,"open":2063.844,"high":2065.499,"low":2063.844,"close":2064.449,"volume":0.9810000061988831},{"timestamp":1742398320000,"open":2064.999,"high":2064.999,"low":2063.865,"close":2063.999,"volume":0.8550000190734863},{"timestamp":1742398380000,"open":2063.999,"high":2064.344,"low":2063.344,"close":2063.344,"volume":0.5130000114440918},{"timestamp":1742398440000,"open":2063.865,"high":2063.999,"low":2062.365,"close":2062.949,"volume":0.5669999718666077},{"timestamp":1742398500000,"open":2062.407,"high":2063.365,"low":2061.365,"close":2062.949,"volume":1.1160000562667847},{"timestamp":1742398560000,"open":2062.449,"high":2062.499,"low":2061.499,"close":2061.907,"volume":0.5759999752044678},{"timestamp":1742398620000,"open":2062.344,"high":2063.407,"low":2061.949,"close":2062.907,"volume":0.890999972820282},{"timestamp":1742398680000,"open":2062.999,"high":2063.928,"low":2062.407,"close":2062.928,"volume":0.7829999923706055},{"timestamp":1742398740000,"open":2062.449,"high":2063.999,"low":2062.365,"close":2063.499,"volume":0.6209999918937683},{"timestamp":1742398800000,"open":2063.999,"high":2064.499,"low":2063.344,"close":2063.407,"volume":0.8009999990463257},{"timestamp":1742398860000,"open":2063.844,"high":2063.999,"low":2062.344,"close":2062.999,"volume":0.3959999978542328},{"timestamp":1742398920000,"open":2062.428,"high":2063.999,"low":2062.407,"close":2063.844,"volume":0.6840000152587891},{"timestamp":1742398980000,"open":2064.949,"high":2065.499,"low":2063.344,"close":2063.949,"volume":0.6389999985694885},{"timestamp":1742399040000,"open":2063.449,"high":2063.999,"low":2061.886,"close":2062.344,"volume":0.8460000157356262},{"timestamp":1742399100000,"open":2061.928,"high":2062.499,"low":2060.365,"close":2061.344,"volume":0.7739999890327454},{"timestamp":1742399160000,"open":2060.907,"high":2061.365,"low":2059.344,"close":2059.844,"volume":0.6119999885559082},{"timestamp":1742399220000,"open":2059.428,"high":2059.907,"low":2057.865,"close":2058.386,"volume":0.6029999852180481},{"timestamp":1742399280000,"open":2057.949,"high":2058.949,"low":2056.907,"close":2057.844,"volume":0.8640000224113464},{"timestamp":1742399340000,"open":2057.344,"high":2057.449,"low":2055.344,"close":2055.407,"volume":0.9539999961853027},{"timestamp":1742399400000,"open":2055.949,"high":2056.449,"low":2054.844,"close":2055.428,"volume":0.8730000257492065},{"timestamp":1742399460000,"open":2054.999,"high":2054.999,"low":2052.844,"close":2052.949,"volume":0.8009999990463257},{"timestamp":1742399520000,"open":2053.407,"high":2053.499,"low":2050.844,"close":2051.928,"volume":0.9269999861717224},{"timestamp":1742399580000,"open":2051.365,"high":2052.365,"low":2047.499,"close":2047.999,"volume":1.2239999771118164},{"timestamp":1742399640000,"open":2047.499,"high":2048.999,"low":2047.386,"close":2047.949,"volume":0.7649999856948853},{"timestamp":1742399700000,"open":2048.449,"high":2048.449,"low":2044.865,"close":2044.886,"volume":0.8999999761581421},{"timestamp":1742399760000,"open":2045.449,"high":2045.499,"low":2040.865,"close":2041.999,"volume":0.9179999828338623},{"timestamp":1742399820000,"open":2042.449,"high":2044.907,"low":2041.844,"close":2043.365,"volume":1.0889999866485596},{"timestamp":1742399880000,"open":2042.844,"high":2043.386,"low":2037.344,"close":2039.344,"volume":1.3320000171661377},{"timestamp":1742399940000,"open":2038.949,"high":2039.499,"low":2034.865,"close":2035.907,"volume":0.9449999928474426},{"timestamp":1742400000000,"open":2035.865,"high":2035.907,"low":2033.344,"close":2034.428,"volume":1.1610000133514404},{"timestamp":1742400060000,"open":2033.844,"high":2034.499,"low":2033.344,"close":2033.407,"volume":0.8370000123977661},{"timestamp":1742400120000,"open":2033.886,"high":2036.949,"low":2033.344,"close":2035.999,"volume":1.3320000171661377},{"timestamp":1742400180000,"open":2035.928,"high":2036.386,"low":2032.865,"close":2032.865,"volume":0.9539999961853027},{"timestamp":1742400240000,"open":2032.928,"high":2033.499,"low":2030.844,"close":2030.844,"volume":0.8550000190734863},{"timestamp":1742400300000,"open":2031.407,"high":2037.407,"low":2030.865,"close":2037.386,"volume":1.1069999933242798},{"timestamp":1742400360000,"open":2038.999,"high":2040.928,"low":2037.499,"close":2038.449,"volume":0.9269999861717224},{"timestamp":1742400420000,"open":2037.907,"high":2041.449,"low":2037.865,"close":2040.407,"volume":1.277999997138977},{"timestamp":1742400480000,"open":2039.928,"high":2042.999,"low":2038.386,"close":2038.865,"volume":1.3140000104904175},{"timestamp":1742400540000,"open":2039.928,"high":2040.499,"low":2037.428,"close":2038.907,"volume":1.0080000162124634},{"timestamp":1742400600000,"open":2038.428,"high":2039.449,"low":2035.844,"close":2036.365,"volume":1.3140000104904175},{"timestamp":1742400660000,"open":2036.365,"high":2037.499,"low":2035.844,"close":2035.844,"volume":0.9539999961853027},{"timestamp":1742400720000,"open":2035.865,"high":2037.999,"low":2035.365,"close":2036.999,"volume":1.2059999704360962},{"timestamp":1742400780000,"open":2036.344,"high":2036.949,"low":2035.386,"close":2035.844,"volume":1.0260000228881836},{"timestamp":1742400840000,"open":2036.428,"high":2036.949,"low":2034.344,"close":2036.886,"volume":1.1790000200271606},{"timestamp":1742400900000,"open":2036.386,"high":2037.499,"low":2035.344,"close":2037.499,"volume":1.125},{"timestamp":1742400960000,"open":2036.928,"high":2038.949,"low":2036.886,"close":2038.499,"volume":0.7379999756813049},{"timestamp":1742401020000,"open":2038.844,"high":2039.428,"low":2036.844,"close":2037.499,"volume":0.9810000061988831},{"timestamp":1742401080000,"open":2036.844,"high":2037.499,"low":2036.365,"close":2036.928,"volume":0.7829999923706055},{"timestamp":1742401140000,"open":2037.386,"high":2037.499,"low":2036.844,"close":2037.428,"volume":0.46799999475479126},{"timestamp":1742401200000,"open":2036.949,"high":2037.428,"low":2034.844,"close":2035.407,"volume":0.9810000061988831},{"timestamp":1742401260000,"open":2035.865,"high":2037.344,"low":2035.365,"close":2036.865,"volume":0.7200000286102295},{"timestamp":1742401320000,"open":2037.344,"high":2037.499,"low":2036.386,"close":2036.999,"volume":0.828000009059906},{"timestamp":1742401380000,"open":2037.499,"high":2037.499,"low":2035.344,"close":2037.365,"volume":0.9269999861717224},{"timestamp":1742401440000,"open":2036.865,"high":2037.428,"low":2035.865,"close":2036.865,"volume":1.1970000267028809},{"timestamp":1742401500000,"open":2036.449,"high":2039.499,"low":2036.344,"close":2037.865,"volume":1.1339999437332153},{"timestamp":1742401560000,"open":2038.344,"high":2038.499,"low":2036.344,"close":2037.449,"volume":1.2690000534057617},{"timestamp":1742401620000,"open":2036.886,"high":2039.907,"low":2036.886,"close":2038.344,"volume":1.1519999504089355},{"timestamp":1742401680000,"open":2037.949,"high":2038.999,"low":2037.844,"close":2038.449,"volume":0.6660000085830688},{"timestamp":1742401740000,"open":2037.949,"high":2038.449,"low":2037.344,"close":2037.865,"volume":1.340999960899353}]