[{"timestamp":1742371200000,"open":2696.916,"high":2708.427,"low":2696.916,"close":2705.438,"volume":1.8990000486373901},{"timestamp":1742371260000,"open":2705.427,"high":2706.938,"low":2704.85,"close":2705.35,"volume":1.1069999933242798},{"timestamp":1742371320000,"open":2704.883,"high":2707.861,"low":2702.383,"close":2707.861,"volume":1.9709999561309814},{"timestamp":1742371380000,"open":2707.438,"high":2712.449,"low":2707.438,"close":2711.427,"volume":1.440000057220459},{"timestamp":1742371440000,"open":2710.949,"high":2714.449,"low":2710.85,"close":2714.383,"volume":1.1430000066757202},{"timestamp":1742371500000,"open":2714.416,"high":2717.949,"low":2713.372,"close":2715.394,"volume":1.6200000047683716},{"timestamp":1742371560000,"open":2714.999,"high":2715.916,"low":2713.85,"close":2715.416,"volume":1.1519999504089355},{"timestamp":1742371620000,"open":2715.938,"high":2716.438,"low":2715.35,"close":2715.916,"volume":0.8999999761581421},{"timestamp":1742371680000,"open":2716.416,"high":2717.894,"low":2713.938,"close":2717.894,"volume":1.3680000305175781},{"timestamp":1742371740000,"open":2717.438,"high":2718.999,"low":2716.883,"close":2717.427,"volume":1.2059999704360962},{"timestamp":1742371800000,"open":2717.372,"high":2721.361,"low":2717.372,"close":2721.361,"volume":1.0980000495910645},{"timestamp":1742371860000,"open":2720.85,"high":2725.999,"low":2720.85,"close":2722.949,"volume":1.6740000247955322},{"timestamp":1742371920000,"open":2723.383,"high":2724.949,"low":2722.872,"close":2723.499,"volume":1.4490000009536743},{"timestamp":1742371980000,"open":2722.894,"high":2725.905,"low":2721.894,"close":2725.449,"volume":1.7730000019073486},{"timestamp":1742372040000,"open":2725.916,"high":2727.427,"low":2725.35,"close":2726.438,"volume":1.340999960899353},{"timestamp":1742372100000,"open":2726.85,"high":2730.449,"low":2726.372,"close":2729.449,"volume":1.6019999980926514},{"timestamp":1742372160000,"open":2729.905,"high":2730.449,"low":2726.372,"close":2728.449,"volume":1.340999960899353},{"timestamp":1742372220000,"open":2727.927,"high":2730.927,"low":2727.927,"close":2728.938,"volume":1.8899999856948853},{"timestamp":1742372280000,"open":2729.383,"high":2730.916,"low":2728.416,"close":2728.949,"volume":1.3229999542236328},{"timestamp":1742372340000,"open":2728.394,"high":2729.499,"low":2726.85,"close":2727.927,"volume":1.5479999780654907},{"timestamp":1742372400000,"open":2728.499,"high":2728.499,"low":2726.872,"close":2727.916,"volume":1.0080000162124634},{"timestamp":1742372460000,"open":2727.427,"high":2728.916,"low":2724.861,"close":2724.861,"volume":1.565999984741211},{"timestamp":1742372520000,"open":2725.449,"high":2725.85,"low":2722.35,"close":2722.872,"volume":0.9179999828338623},{"timestamp":1742372580000,"open":2723.449,"high":2724.916,"low":2722.361,"close":2723.927,"volume":1.2330000400543213},{"timestamp":1742372640000,"open":2724.361,"high":2724.438,"low":2722.35,"close":2722.999,"volume":1.277999997138977},{"timestamp":1742372700000,"open":2723.416,"high":2724.927,"low":2722.883,"close":2724.499,"volume":1.2510000467300415},{"timestamp":1742372760000,"open":2723.861,"high":2724.999,"low":2723.85,"close":2724.894,"volume":1.0080000162124634},{"timestamp":1742372820000,"open":2724.449,"high":2726.999,"low":2724.372,"close":2726.427,"volume":0.9359999895095825},{"timestamp":1742372880000,"open":2726.861,"high":2727.427,"low":2725.883,"close":2726.35,"volume":0.746999979019165},{"timestamp":1742372940000,"open":2725.894,"high":2726.85,"low":2723.85,"close":2724.361,"volume":1.1699999570846558},{"timestamp":1742373000000,"open":2724.938,"high":2725.916,"low":2723.35,"close":2725.394,"volume":1.3320000171661377},{"timestamp":1742373060000,"open":2725.999,"high":2726.499,"low":2724.361,"close":2724.949,"volume":1.3860000371932983},{"timestamp":1742373120000,"open":2725.35,"high":2725.427,"low":2723.85,"close":2724.438,"volume":1.2419999837875366},{"timestamp":1742373180000,"open":2723.872,"high":2728.499,"low":2723.405,"close":2726.361,"volume":1.6829999685287476},{"timestamp":1742373240000,"open":2726.916,"high":2727.499,"low":2726.361,"close":2726.438,"volume":0.972000002861023},{"timestamp":1742373300000,"open":2726.949,"high":2727.499,"low":2726.35,"close":2727.405,"volume":0.5849999785423279},{"timestamp":1742373360000,"open":2726.861,"high":2727.427,"low":2722.905,"close":2723.449,"volume":1.2869999408721924},{"timestamp":1742373420000,"open":2723.85,"high":2724.499,"low":2723.35,"close":2723.949,"volume":0.9810000061988831},{"timestamp":1742373480000,"open":2723.416,"high":2723.999,"low":2720.85,"close":2723.872,"volume":1.1519999504089355},{"timestamp":1742373540000,"open":2723.438,"high":2724.999,"low":2722.85,"close":2724.427,"volume":1.1430000066757202},{"timestamp":1742373600000,"open":2724.938,"high":2726.927,"low":2724.405,"close":2724.916,"volume":0.9269999861717224},{"timestamp":1742373660000,"open":2725.427,"high":2727.938,"low":2724.905,"close":2727.916,"volume":1.062000036239624},{"timestamp":1742373720000,"open":2727.499,"high":2728.999,"low":2726.894,"close":2727.361,"volume":0.9179999828338623},{"timestamp":1742373780000,"open":2726.949,"high":2728.949,"low":2726.85,"close":2728.383,"volume":1.062000036239624},{"timestamp":1742373840000,"open":2727.883,"high":2728.499,"low":2727.85,"close":2728.361,"volume":0.7200000286102295},{"timestamp":1742373900000,"open":2727.999,"high":2728.938,"low":2724.861,"close":2726.361,"volume":1.4670000076293945},{"timestamp":1742373960000,"open":2726.861,"high":2727.499,"low":2726.35,"close":2726.999,"volume":0.8730000257492065},{"timestamp":1742374020000,"open":2726.427,"high":2727.999,"low":2726.427,"close":2727.894,"volume":0.7919999957084656},{"timestamp":1742374080000,"open":2727.383,"high":2728.999,"low":2725.872,"close":2728.938,"volume":1.2330000400543213},{"timestamp":1742374140000,"open":2728.499,"high":2729.449,"low":2728.35,"close":2729.361,"volume":0.7379999756813049},{"timestamp":1742374200000,"open":2728.872,"high":2730.427,"low":2728.861,"close":2729.427,"volume":1.1339999437332153},{"timestamp":1742374260000,"open":2728.883,"high":2729.999,"low":2727.85,"close":2727.883,"volume":0.8009999990463257},{"timestamp":1742374320000,"open":2728.35,"high":2729.999,"low":2727.927,"close":2728.383,"volume":0.9629999995231628},{"timestamp":1742374380000,"open":2728.905,"high":2729.405,"low":2727.861,"close":2728.927,"volume":0.746999979019165},{"timestamp":1742374440000,"open":2729.383,"high":2729.999,"low":2728.383,"close":2729.416,"volume":0.5669999718666077},{"timestamp":1742374500000,"open":2729.883,"high":2729.927,"low":2727.35,"close":2727.361,"volume":1.0980000495910645},{"timestamp":1742374560000,"open":2727.938,"high":2727.938,"low":2726.35,"close":2726.499,"volume":0.9179999828338623},{"timestamp":1742374620000,"open":2726.883,"high":2726.894,"low":2724.85,"close":2726.361,"volume":1.0980000495910645},{"timestamp":1742374680000,"open":2725.894,"high":2726.449,"low":2724.85,"close":2725.361,"volume":1.2690000534057617},{"timestamp":1742374740000,"open":2725.949,"high":2726.427,"low":2724.438,"close":2724.438,"volume":0.8999999761581421},{"timestamp":1742374800000,"open":2724.85,"high":2725.999,"low":2724.361,"close":2724.999,"volume":1.4220000505447388},{"timestamp":1742374860000,"open":2724.35,"high":2725.999,"low":2724.35,"close":2725.894,"volume":1.4040000438690186},{"timestamp":1742374920000,"open":2725.449,"high":2726.499,"low":2724.85,"close":2725.883,"volume":0.9900000095367432},{"timestamp":1742374980000,"open":2725.394,"high":2725.999,"low":2724.872,"close":2725.416,"volume":0.828000009059906},{"timestamp":1742375040000,"open":2725.85,"high":2725.999,"low":2723.361,"close":2723.361,"volume":1.2239999771118164},{"timestamp":1742375100000,"open":2723.872,"high":2724.499,"low":2723.35,"close":2724.372,"volume":1.0800000429153442},{"timestamp":1742375160000,"open":2723.949,"high":2724.872,"low":2723.35,"close":2723.883,"volume":0.7739999890327454},{"timestamp":1742375220000,"open":2724.383,"high":2724.949,"low":2723.416,"close":2723.427,"volume":0.9269999861717224},{"timestamp":1742375280000,"open":2723.927,"high":2724.999,"low":2723.438,"close":2723.905,"volume":0.9629999995231628},{"timestamp":1742375340000,"open":2723.938,"high":2724.927,"low":2723.85,"close":2723.999,"volume":0.9359999895095825},{"timestamp":1742375400000,"open":2724.405,"high":2724.449,"low":2722.383,"close":2722.916,"volume":1.034999966621399},{"timestamp":1742375460000,"open":2723.416,"high":2723.499,"low":2722.85,"close":2722.883,"volume":0.7379999756813049},{"timestamp":1742375520000,"open":2723.383,"high":2723.383,"low":2720.872,"close":2720.938,"volume":1.0169999599456787},{"timestamp":1742375580000,"open":2721.383,"high":2721.383,"low":2718.927,"close":2719.361,"volume":1.0800000429153442},{"timestamp":1742375640000,"open":2719.938,"high":2720.449,"low":2717.861,"close":2720.449,"volume":1.5750000476837158},{"timestamp":1742375700000,"open":2719.938,"high":2720.499,"low":2719.372,"close":2719.872,"volume":0.8640000224113464},{"timestamp":1742375760000,"open":2720.361,"high":2720.999,"low":2719.394,"close":2720.449,"volume":0.8100000023841858},{"timestamp":1742375820000,"open":2719.861,"high":2720.449,"low":2719.85,"close":2720.438,"volume":0.675000011920929},{"timestamp":1742375880000,"open":2719.905,"high":2720.499,"low":2719.361,"close":2719.405,"volume":0.7110000252723694},{"timestamp":1742375940000,"open":2719.927,"high":2720.927,"low":2719.372,"close":2719.999,"volume":0.972000002861023},{"timestamp":1742376000000,"open":2719.438,"high":2719.938,"low":2717.85,"close":2717.883,"volume":0.8640000224113464},{"timestamp":1742376060000,"open":2718.438,"high":2719.927,"low":2717.85,"close":2719.927,"volume":1.0800000429153442},{"timestamp":1742376120000,"open":2719.927,"high":2719.999,"low":2717.394,"close":2717.499,"volume":0.8370000123977661},{"timestamp":1742376180000,"open":2717.883,"high":2719.372,"low":2717.35,"close":2718.35,"volume":0.9539999961853027},{"timestamp":1742376240000,"open":2718.949,"high":2719.499,"low":2718.35,"close":2718.949,"volume":0.8009999990463257},{"timestamp":1742376300000,"open":2719.405,"high":2721.894,"low":2718.861,"close":2721.894,"volume":0.9359999895095825},{"timestamp":1742376360000,"open":2721.361,"high":2721.916,"low":2719.938,"close":2719.999,"volume":0.7739999890327454},{"timestamp":1742376420000,"open":2720.361,"high":2720.499,"low":2718.861,"close":2719.416,"volume":1.062000036239624},{"timestamp":1742376480000,"open":2718.894,"high":2720.499,"low":2718.894,"close":2719.938,"volume":1.2239999771118164},{"timestamp":1742376540000,"open":2719.361,"high":2719.999,"low":2719.35,"close":2719.427,"volume":0.7200000286102295},{"timestamp":1742376600000,"open":2719.905,"high":2719.927,"low":2717.883,"close":2717.883,"volume":0.8550000190734863},{"timestamp":1742376660000,"open":2718.372,"high":2718.499,"low":2716.35,"close":2718.449,"volume":1.2599999904632568},{"timestamp":1742376720000,"open":2717.905,"high":2719.499,"low":2717.85,"close":2718.949,"volume":1.0529999732971191},{"timestamp":1742376780000,"open":2718.449,"high":2719.499,"low":2718.35,"close":2719.416,"volume":0.890999972820282},{"timestamp":1742376840000,"open":2718.872,"high":2719.499,"low":2718.85,"close":2719.427,"volume":0.9810000061988831},{"timestamp":1742376900000,"open":2718.894,"high":2719.999,"low":2718.894,"close":2719.361,"volume":0.6119999885559082},{"timestamp":1742376960000,"open":2719.872,"high":2719.938,"low":2718.35,"close":2718.938,"volume":0.7289999723434448},{"timestamp":1742377020000,"open":2718.35,"high":2718.999,"low":2717.361,"close":2717.361,"volume":1.0889999866485596},{"timestamp":1742377080000,"open":2717.949,"high":2717.999,"low":2717.361,"close":2717.499,"volume":0.675000011920929},{"timestamp":1742377140000,"open":2717.916,"high":2718.427,"low":2717.35,"close":2717.861,"volume":0.4230000078678131},{"timestamp":1742377200000,"open":2717.499,"high":2717.999,"low":2716.35,"close":2717.905,"volume":0.9359999895095825},{"timestamp":1742377260000,"open":2717.499,"high":2718.449,"low":2717.361,"close":2717.372,"volume":0.890999972820282},{"timestamp":1742377320000,"open":2717.861,"high":2718.499,"low":2717.35,"close":2718.35,"volume":0.890999972820282},{"timestamp":1742377380000,"open":2717.938,"high":2718.999,"low":2717.35,"close":2717.372,"volume":1.125},{"timestamp":1742377440000,"open":2717.85,"high":2717.85,"low":2716.35,"close":2716.405,"volume":0.8460000157356262},{"timestamp":1742377500000,"open":2716.861,"high":2716.938,"low":2714.872,"close":2715.894,"volume":1.1160000562667847},{"timestamp":1742377560000,"open":2715.405,"high":2716.449,"low":2714.872,"close":2715.372,"volume":0.8640000224113464},{"timestamp":1742377620000,"open":2714.927,"high":2715.905,"low":2714.85,"close":2715.499,"volume":0.8009999990463257},{"timestamp":1742377680000,"open":2715.85,"high":2716.905,"low":2715.35,"close":2716.405,"volume":0.5580000281333923},{"timestamp":1742377740000,"open":2716.938,"high":2716.999,"low":2716.35,"close":2716.872,"volume":0.6029999852180481},{"timestamp":1742377800000,"open":2716.383,"high":2716.85,"low":2713.85,"close":2714.999,"volume":1.0889999866485596},{"timestamp":1742377860000,"open":2714.405,"high":2715.405,"low":2713.372,"close":2713.872,"volume":0.8190000057220459},{"timestamp":1742377920000,"open":2714.416,"high":2714.416,"low":2713.35,"close":2713.949,"volume":0.8730000257492065},{"timestamp":1742377980000,"open":2714.372,"high":2714.499,"low":2712.427,"close":2712.427,"volume":0.9449999928474426},{"timestamp":1742378040000,"open":2712.927,"high":2713.499,"low":2712.35,"close":2713.405,"volume":0.7829999923706055},{"timestamp":1742378100000,"open":2712.894,"high":2713.499,"low":2712.35,"close":2712.905,"volume":0.675000011920929},{"timestamp":1742378160000,"open":2712.383,"high":2713.938,"low":2712.361,"close":2712.361,"volume":0.9539999961853027},{"timestamp":1742378220000,"open":2712.85,"high":2714.861,"low":2712.383,"close":2714.861,"volume":0.8550000190734863},{"timestamp":1742378280000,"open":2714.938,"high":2715.938,"low":2713.916,"close":2715.916,"volume":0.828000009059906},{"timestamp":1742378340000,"open":2715.427,"high":2716.499,"low":2715.35,"close":2716.438,"volume":0.4320000112056732},{"timestamp":1742378400000,"open":2715.872,"high":2715.999,"low":2715.35,"close":2715.872,"volume":0.4410000145435333},{"timestamp":1742378460000,"open":2715.372,"high":2716.999,"low":2715.372,"close":2716.883,"volume":0.8460000157356262},{"timestamp":1742378520000,"open":2716.372,"high":2716.999,"low":2716.35,"close":2716.883,"volume":0.5849999785423279},{"timestamp":1742378580000,"open":2717.449,"high":2717.449,"low":2716.35,"close":2716.372,"volume":0.7379999756813049},{"timestamp":1742378640000,"open":2716.894,"high":2717.383,"low":2715.372,"close":2716.905,"volume":0.6389999985694885},{"timestamp":1742378700000,"open":2717.394,"high":2718.449,"low":2715.905,"close":2717.927,"volume":1.0529999732971191},{"timestamp":1742378760000,"open":2717.372,"high":2717.949,"low":2716.35,"close":2717.405,"volume":0.9629999995231628},{"timestamp":1742378820000,"open":2716.861,"high":2717.894,"low":2716.361,"close":2717.894,"volume":0.7110000252723694},{"timestamp":1742378880000,"open":2717.35,"high":2718.499,"low":2716.872,"close":2717.938,"volume":0.9449999928474426},{"timestamp":1742378940000,"open":2717.499,"high":2718.438,"low":2716.927,"close":2716.927,"volume":0.7020000219345093},{"timestamp":1742379000000,"open":2717.427,"high":2717.938,"low":2716.927,"close":2717.449,"volume":0.8370000123977661},{"timestamp":1742379060000,"open":2717.938,"high":2717.938,"low":2715.361,"close":2715.85,"volume":1.2419999837875366},{"timestamp":1742379120000,"open":2716.383,"high":2716.499,"low":2714.861,"close":2715.938,"volume":0.7649999856948853},{"timestamp":1742379180000,"open":2715.427,"high":2718.405,"low":2715.427,"close":2717.916,"volume":1.215000033378601},{"timestamp":1742379240000,"open":2718.361,"high":2720.394,"low":2717.85,"close":2718.499,"volume":1.1519999504089355},{"timestamp":1742379300000,"open":2718.949,"high":2718.999,"low":2718.35,"close":2718.383,"volume":0.8460000157356262},{"timestamp":1742379360000,"open":2718.861,"high":2718.927,"low":2717.85,"close":2718.416,"volume":0.746999979019165},{"timestamp":1742379420000,"open":2717.938,"high":2719.427,"low":2717.35,"close":2718.449,"volume":0.7379999756813049},{"timestamp":1742379480000,"open":2717.894,"high":2719.449,"low":2717.85,"close":2718.405,"volume":0.6480000019073486},{"timestamp":1742379540000,"open":2718.905,"high":2720.916,"low":2717.905,"close":2720.916,"volume":1.0260000228881836},{"timestamp":1742379600000,"open":2720.372,"high":2720.999,"low":2720.372,"close":2720.883,"volume":0.4860000014305115},{"timestamp":1742379660000,"open":2720.416,"high":2720.999,"low":2719.372,"close":2719.383,"volume":0.7919999957084656},{"timestamp":1742379720000,"open":2719.999,"high":2720.438,"low":2718.861,"close":2719.499,"volume":0.6840000152587891},{"timestamp":1742379780000,"open":2718.938,"high":2720.499,"low":2718.883,"close":2719.916,"volume":0.8640000224113464},{"timestamp":1742379840000,"open":2719.499,"high":2720.949,"low":2719.35,"close":2720.394,"volume":0.7379999756813049},{"timestamp":1742379900000,"open":2720.883,"high":2720.938,"low":2718.85,"close":2719.427,"volume":1.0889999866485596},{"timestamp":1742379960000,"open":2718.894,"high":2719.999,"low":2718.35,"close":2718.361,"volume":0.6570000052452087},{"timestamp":1742380020000,"open":2718.999,"high":2719.927,"low":2718.85,"close":2719.449,"volume":0.5669999718666077},{"timestamp":1742380080000,"open":2718.905,"high":2719.449,"low":2718.35,"close":2718.916,"volume":0.6840000152587891},{"timestamp":1742380140000,"open":2717.905,"high":2719.449,"low":2717.861,"close":2719.383,"volume":0.6660000085830688},{"timestamp":1742380200000,"open":2718.938,"high":2720.499,"low":2718.861,"close":2719.894,"volume":0.7020000219345093},{"timestamp":1742380260000,"open":2720.416,"high":2720.949,"low":2719.85,"close":2719.916,"volume":0.7020000219345093},{"timestamp":1742380320000,"open":2720.394,"high":2720.938,"low":2719.372,"close":2719.894,"volume":1.125},{"timestamp":1742380380000,"open":2720.927,"high":2720.999,"low":2719.861,"close":2720.372,"volume":0.746999979019165},{"timestamp":1742380440000,"open":2720.949,"high":2720.999,"low":2719.361,"close":2720.883,"volume":0.9449999928474426},{"timestamp":1742380500000,"open":2720.394,"high":2721.949,"low":2720.35,"close":2721.394,"volume":0.5759999752044678},{"timestamp":1742380560000,"open":2721.999,"high":2722.938,"low":2721.35,"close":2722.499,"volume":0.9269999861717224},{"timestamp":1742380620000,"open":2721.949,"high":2722.499,"low":2721.85,"close":2721.916,"volume":0.7020000219345093},{"timestamp":1742380680000,"open":2722.394,"high":2722.499,"low":2720.883,"close":2721.85,"volume":0.7110000252723694},{"timestamp":1742380740000,"open":2721.416,"high":2721.449,"low":2720.383,"close":2720.905,"volume":0.7919999957084656},{"timestamp":1742380800000,"open":2721.405,"high":2721.883,"low":2720.427,"close":2721.372,"volume":0.8009999990463257},{"timestamp":1742380860000,"open":2720.938,"high":2722.999,"low":2720.916,"close":2721.999,"volume":0.675000011920929},{"timestamp":1742380920000,"open":2721.927,"high":2722.499,"low":2720.872,"close":2720.872,"volume":0.828000009059906},{"timestamp":1742380980000,"open":2721.427,"high":2722.999,"low":2720.861,"close":2722.405,"volume":0.7919999957084656},{"timestamp":1742381040000,"open":2722.872,"high":2723.499,"low":2722.361,"close":2722.499,"volume":0.6029999852180481},{"timestamp":1742381100000,"open":2722.861,"high":2722.949,"low":2721.361,"close":2721.872,"volume":0.6660000085830688},{"timestamp":1742381160000,"open":2721.927,"high":2722.499,"low":2720.872,"close":2721.361,"volume":1.1160000562667847},{"timestamp":1742381220000,"open":2721.861,"high":2722.499,"low":2721.372,"close":2721.372,"volume":0.7739999890327454},{"timestamp":1742381280000,"open":2721.938,"high":2722.449,"low":2721.35,"close":2721.927,"volume":0.3959999978542328},{"timestamp":1742381340000,"open":2722.383,"high":2722.938,"low":2720.85,"close":2720.916,"volume":0.6299999952316284},{"timestamp":1742381400000,"open":2720.449,"high":2720.999,"low":2719.85,"close":2719.927,"volume":0.8370000123977661},{"timestamp":1742381460000,"open":2720.438,"high":2721.416,"low":2719.894,"close":2720.927,"volume":0.8640000224113464},{"timestamp":1742381520000,"open":2720.383,"high":2720.999,"low":2719.35,"close":2719.883,"volume":0.8100000023841858},{"timestamp":1742381580000,"open":2719.405,"high":2719.999,"low":2718.85,"close":2719.394,"volume":0.8820000290870667},{"timestamp":1742381640000,"open":2719.999,"high":2720.416,"low":2719.35,"close":2719.872,"volume":0.828000009059906},{"timestamp":1742381700000,"open":2719.499,"high":2720.938,"low":2719.361,"close":2720.883,"volume":0.972000002861023},{"timestamp":1742381760000,"open":2720.405,"high":2721.999,"low":2719.894,"close":2720.861,"volume":1.0709999799728394},{"timestamp":1742381820000,"open":2720.383,"high":2720.999,"low":2719.883,"close":2720.938,"volume":0.8460000157356262},{"timestamp":1742381880000,"open":2720.927,"high":2720.949,"low":2719.85,"close":2720.449,"volume":0.593999981880188},{"timestamp":1742381940000,"open":2719.905,"high":2720.999,"low":2719.85,"close":2719.883,"volume":0.7829999923706055},{"timestamp":1742382000000,"open":2720.394,"high":2720.938,"low":2719.361,"close":2719.872,"volume":0.7739999890327454},{"timestamp":1742382060000,"open":2720.405,"high":2720.999,"low":2719.85,"close":2720.383,"volume":0.7020000219345093},{"timestamp":1742382120000,"open":2719.927,"high":2720.938,"low":2719.85,"close":2720.449,"volume":0.8730000257492065},{"timestamp":1742382180000,"open":2719.916,"high":2720.449,"low":2717.372,"close":2717.872,"volume":1.1430000066757202},{"timestamp":1742382240000,"open":2717.394,"high":2718.449,"low":2717.361,"close":2717.949,"volume":0.6840000152587891},{"timestamp":1742382300000,"open":2718.394,"high":2718.999,"low":2717.85,"close":2718.372,"volume":1.034999966621399},{"timestamp":1742382360000,"open":2717.905,"high":2719.416,"low":2717.383,"close":2718.499,"volume":1.0709999799728394},{"timestamp":1742382420000,"open":2718.927,"high":2719.949,"low":2718.361,"close":2719.949,"volume":0.5130000114440918},{"timestamp":1742382480000,"open":2719.361,"high":2720.499,"low":2719.361,"close":2719.872,"volume":0.7110000252723694},{"timestamp":1742382540000,"open":2720.438,"high":2720.449,"low":2719.85,"close":2720.394,"volume":0.45899999141693115},{"timestamp":1742382600000,"open":2719.894,"high":2721.861,"low":2719.872,"close":2721.861,"volume":0.6840000152587891},{"timestamp":1742382660000,"open":2721.361,"high":2723.949,"low":2721.361,"close":2723.394,"volume":0.7739999890327454},{"timestamp":1742382720000,"open":2723.938,"high":2724.949,"low":2723.35,"close":2723.383,"volume":0.7559999823570251},{"timestamp":1742382780000,"open":2723.883,"high":2724.405,"low":2722.85,"close":2723.427,"volume":0.7379999756813049},{"timestamp":1742382840000,"open":2722.949,"high":2723.499,"low":2722.361,"close":2722.883,"volume":0.8730000257492065},{"timestamp":1742382900000,"open":2723.35,"high":2723.383,"low":2721.85,"close":2721.949,"volume":1.0440000295639038},{"timestamp":1742382960000,"open":2722.427,"high":2722.999,"low":2721.85,"close":2722.861,"volume":1.277999997138977},{"timestamp":1742383020000,"open":2722.438,"high":2722.999,"low":2721.372,"close":2721.372,"volume":0.9629999995231628},{"timestamp":1742383080000,"open":2721.894,"high":2721.999,"low":2720.85,"close":2721.35,"volume":0.7110000252723694},{"timestamp":1742383140000,"open":2721.85,"high":2722.449,"low":2721.35,"close":2722.416,"volume":0.8460000157356262},{"timestamp":1742383200000,"open":2721.872,"high":2722.499,"low":2720.85,"close":2721.999,"volume":0.8009999990463257},{"timestamp":1742383260000,"open":2722.372,"high":2722.449,"low":2721.361,"close":2721.372,"volume":0.46799999475479126},{"timestamp":1742383320000,"open":2721.949,"high":2721.999,"low":2721.361,"close":2721.916,"volume":0.4320000112056732},{"timestamp":1742383380000,"open":2721.361,"high":2721.999,"low":2721.35,"close":2721.883,"volume":0.7200000286102295},{"timestamp":1742383440000,"open":2721.438,"high":2722.449,"low":2721.361,"close":2721.999,"volume":0.7919999957084656},{"timestamp":1742383500000,"open":2721.394,"high":2723.916,"low":2721.394,"close":2722.372,"volume":0.7919999957084656},{"timestamp":1742383560000,"open":2721.883,"high":2722.905,"low":2721.85,"close":2722.372,"volume":0.44999998807907104},{"timestamp":1742383620000,"open":2721.883,"high":2722.499,"low":2720.85,"close":2721.916,"volume":0.8100000023841858},{"timestamp":1742383680000,"open":2722.438,"high":2722.438,"low":2720.861,"close":2721.394,"volume":0.8550000190734863},{"timestamp":1742383740000,"open":2720.999,"high":2721.499,"low":2719.85,"close":2720.861,"volume":0.6389999985694885},{"timestamp":1742383800000,"open":2721.427,"high":2721.999,"low":2720.35,"close":2720.416,"volume":0.9900000095367432},{"timestamp":1742383860000,"open":2720.861,"high":2721.905,"low":2720.449,"close":2720.861,"volume":0.5759999752044678},{"timestamp":1742383920000,"open":2721.394,"high":2721.405,"low":2719.861,"close":2720.999,"volume":0.6119999885559082},{"timestamp":1742383980000,"open":2720.361,"high":2720.938,"low":2719.861,"close":2720.394,"volume":0.5490000247955322},{"timestamp":1742384040000,"open":2719.916,"high":2720.949,"low":2719.85,"close":2720.894,"volume":0.8190000057220459},{"timestamp":1742384100000,"open":2720.383,"high":2720.999,"low":2719.861,"close":2720.894,"volume":1.062000036239624},{"timestamp":1742384160000,"open":2720.35,"high":2721.883,"low":2720.35,"close":2721.438,"volume":0.593999981880188},{"timestamp":1742384220000,"open":2721.938,"high":2722.949,"low":2721.35,"close":2721.894,"volume":0.6840000152587891},{"timestamp":1742384280000,"open":2722.394,"high":2722.999,"low":2722.35,"close":2722.383,"volume":0.8100000023841858},{"timestamp":1742384340000,"open":2722.894,"high":2723.499,"low":2722.35,"close":2723.499,"volume":0.7829999923706055},{"timestamp":1742384400000,"open":2722.927,"high":2723.499,"low":2722.35,"close":2722.394,"volume":0.9449999928474426},{"timestamp":1742384460000,"open":2722.905,"high":2723.999,"low":2722.438,"close":2723.85,"volume":0.414000004529953},{"timestamp":1742384520000,"open":2723.35,"high":2724.938,"low":2723.35,"close":2724.416,"volume":0.7829999923706055},{"timestamp":1742384580000,"open":2724.85,"high":2725.394,"low":2724.361,"close":2724.861,"volume":0.5580000281333923},{"timestamp":1742384640000,"open":2724.449,"high":2725.999,"low":2724.449,"close":2725.905,"volume":0.7919999957084656},{"timestamp":1742384700000,"open":2725.405,"high":2725.938,"low":2723.383,"close":2723.916,"volume":0.7559999823570251},{"timestamp":1742384760000,"open":2723.427,"high":2723.999,"low":2722.861,"close":2722.872,"volume":0.6570000052452087},{"timestamp":1742384820000,"open":2723.427,"high":2723.999,"low":2722.35,"close":2722.894,"volume":0.7739999890327454},{"timestamp":1742384880000,"open":2722.499,"high":2723.499,"low":2722.35,"close":2722.449,"volume":0.9449999928474426},{"timestamp":1742384940000,"open":2722.927,"high":2722.999,"low":2722.35,"close":2722.894,"volume":0.531000018119812},{"timestamp":1742385000000,"open":2722.383,"high":2723.999,"low":2722.361,"close":2722.905,"volume":0.8100000023841858},{"timestamp":1742385060000,"open":2723.499,"high":2723.499,"low":2722.35,"close":2722.85,"volume":0.7020000219345093},{"timestamp":1742385120000,"open":2722.438,"high":2722.999,"low":2721.905,"close":2722.405,"volume":0.3779999911785126},{"timestamp":1742385180000,"open":2722.949,"high":2723.883,"low":2722.383,"close":2722.905,"volume":0.6299999952316284},{"timestamp":1742385240000,"open":2723.438,"high":2723.499,"low":2722.35,"close":2723.449,"volume":0.5220000147819519},{"timestamp":1742385300000,"open":2722.894,"high":2723.449,"low":2722.861,"close":2722.894,"volume":0.3330000042915344},{"timestamp":1742385360000,"open":2723.372,"high":2724.405,"low":2721.916,"close":2722.438,"volume":1.5390000343322754},{"timestamp":1742385420000,"open":2722.85,"high":2726.499,"low":2722.372,"close":2725.416,"volume":1.4040000438690186},{"timestamp":1742385480000,"open":2724.927,"high":2725.405,"low":2723.85,"close":2724.372,"volume":1.0169999599456787},{"timestamp":1742385540000,"open":2724.85,"high":2725.405,"low":2724.35,"close":2725.405,"volume":0.6660000085830688},{"timestamp":1742385600000,"open":2724.85,"high":2725.999,"low":2724.85,"close":2725.916,"volume":0.8550000190734863},{"timestamp":1742385660000,"open":2725.499,"high":2726.499,"low":2725.361,"close":2725.449,"volume":0.8820000290870667},{"timestamp":1742385720000,"open":2725.999,"high":2725.999,"low":2724.361,"close":2724.916,"volume":0.7200000286102295},{"timestamp":1742385780000,"open":2725.438,"high":2726.449,"low":2724.883,"close":2724.905,"volume":0.7559999823570251},{"timestamp":1742385840000,"open":2725.499,"high":2725.872,"low":2724.372,"close":2725.872,"volume":0.8100000023841858},{"timestamp":1742385900000,"open":2725.438,"high":2725.949,"low":2724.35,"close":2724.949,"volume":1.1519999504089355},{"timestamp":1742385960000,"open":2725.427,"high":2725.949,"low":2724.861,"close":2724.894,"volume":0.6840000152587891},{"timestamp":1742386020000,"open":2725.416,"high":2725.499,"low":2724.861,"close":2724.999,"volume":0.6389999985694885},{"timestamp":1742386080000,"open":2725.427,"high":2725.499,"low":2724.372,"close":2724.383,"volume":0.4950000047683716},{"timestamp":1742386140000,"open":2724.894,"high":2725.999,"low":2724.394,"close":2725.405,"volume":0.7020000219345093},{"timestamp":1742386200000,"open":2725.872,"high":2725.894,"low":2724.872,"close":2724.999,"volume":0.7020000219345093},{"timestamp":1742386260000,"open":2725.405,"high":2727.372,"low":2724.85,"close":2727.372,"volume":0.746999979019165},{"timestamp":1742386320000,"open":2726.894,"high":2727.499,"low":2726.35,"close":2726.905,"volume":0.7020000219345093},{"timestamp":1742386380000,"open":2727.405,"high":2727.938,"low":2726.383,"close":2726.999,"volume":0.7739999890327454},{"timestamp":1742386440000,"open":2726.449,"high":2727.499,"low":2726.35,"close":2727.361,"volume":0.6660000085830688},{"timestamp":1742386500000,"open":2726.894,"high":2727.999,"low":2726.861,"close":2727.883,"volume":0.7020000219345093},{"timestamp":1742386560000,"open":2727.405,"high":2727.999,"low":2726.85,"close":2727.35,"volume":0.6660000085830688},{"timestamp":1742386620000,"open":2727.905,"high":2727.999,"low":2726.872,"close":2726.883,"volume":0.4410000145435333},{"timestamp":1742386680000,"open":2726.905,"high":2727.438,"low":2726.35,"close":2726.383,"volume":1.215000033378601},{"timestamp":1742386740000,"open":2726.394,"high":2726.938,"low":2724.861,"close":2725.372,"volume":0.7559999823570251},{"timestamp":1742386800000,"open":2725.916,"high":2725.916,"low":2723.872,"close":2724.894,"volume":0.7829999923706055},{"timestamp":1742386860000,"open":2724.372,"high":2724.999,"low":2723.85,"close":2724.35,"volume":0.7739999890327454},{"timestamp":1742386920000,"open":2724.916,"high":2724.916,"low":2723.85,"close":2723.927,"volume":0.7379999756813049},{"timestamp":1742386980000,"open":2724.372,"high":2724.438,"low":2723.361,"close":2724.427,"volume":0.828000009059906},{"timestamp":1742387040000,"open":2723.999,"high":2724.499,"low":2723.85,"close":2724.405,"volume":0.531000018119812},{"timestamp":1742387100000,"open":2724.449,"high":2725.499,"low":2724.35,"close":2725.499,"volume":0.5400000214576721},{"timestamp":1742387160000,"open":2724.416,"high":2725.438,"low":2723.383,"close":2724.905,"volume":1.0709999799728394},{"timestamp":1742387220000,"open":2725.394,"high":2725.872,"low":2724.85,"close":2724.927,"volume":0.5220000147819519},{"timestamp":1742387280000,"open":2725.449,"high":2726.499,"low":2725.35,"close":2725.861,"volume":0.5130000114440918},{"timestamp":1742387340000,"open":2726.499,"high":2727.449,"low":2725.861,"close":2726.872,"volume":0.6029999852180481},{"timestamp":1742387400000,"open":2727.372,"high":2728.905,"low":2727.35,"close":2727.949,"volume":0.8190000057220459},{"timestamp":1742387460000,"open":2728.372,"high":2730.499,"low":2727.85,"close":2729.894,"volume":1.0080000162124634},{"timestamp":1742387520000,"open":2730.427,"high":2730.449,"low":2729.416,"close":2730.416,"volume":0.7919999957084656},{"timestamp":1742387580000,"open":2729.905,"high":2731.427,"low":2729.883,"close":2730.894,"volume":0.5849999785423279},{"timestamp":1742387640000,"open":2731.499,"high":2731.499,"low":2730.35,"close":2730.499,"volume":0.5580000281333923},{"timestamp":1742387700000,"open":2730.905,"high":2730.938,"low":2729.85,"close":2730.372,"volume":0.8370000123977661},{"timestamp":1742387760000,"open":2729.883,"high":2730.499,"low":2729.861,"close":2730.438,"volume":0.45899999141693115},{"timestamp":1742387820000,"open":2729.949,"high":2730.499,"low":2729.85,"close":2730.372,"volume":0.5759999752044678},{"timestamp":1742387880000,"open":2729.927,"high":2732.938,"low":2729.872,"close":2730.383,"volume":0.9810000061988831},{"timestamp":1742387940000,"open":2730.85,"high":2731.427,"low":2729.85,"close":2730.383,"volume":0.675000011920929},{"timestamp":1742388000000,"open":2729.872,"high":2731.449,"low":2729.85,"close":2730.905,"volume":0.5400000214576721},{"timestamp":1742388060000,"open":2731.35,"high":2731.499,"low":2730.35,"close":2730.927,"volume":0.6119999885559082},{"timestamp":1742388120000,"open":2731.499,"high":2732.449,"low":2730.861,"close":2731.35,"volume":0.7739999890327454},{"timestamp":1742388180000,"open":2730.905,"high":2731.999,"low":2730.85,"close":2731.416,"volume":0.7919999957084656},{"timestamp":1742388240000,"open":2731.372,"high":2732.905,"low":2731.372,"close":2732.872,"volume":0.7379999756813049},{"timestamp":1742388300000,"open":2732.427,"high":2732.949,"low":2731.883,"close":2732.438,"volume":0.7829999923706055},{"timestamp":1742388360000,"open":2731.894,"high":2733.427,"low":2731.85,"close":2732.905,"volume":0.7829999923706055},{"timestamp":1742388420000,"open":2732.438,"high":2732.949,"low":2732.35,"close":2732.405,"volume":0.7289999723434448},{"timestamp":1742388480000,"open":2732.999,"high":2732.999,"low":2732.35,"close":2732.861,"volume":0.34200000762939453},{"timestamp":1742388540000,"open":2732.416,"high":2733.499,"low":2732.35,"close":2732.999,"volume":0.8009999990463257},{"timestamp":1742388600000,"open":2732.427,"high":2733.499,"low":2731.861,"close":2732.999,"volume":0.7649999856948853},{"timestamp":1742388660000,"open":2733.35,"high":2734.499,"low":2732.35,"close":2734.361,"volume":0.8730000257492065},{"timestamp":1742388720000,"open":2733.938,"high":2735.938,"low":2733.916,"close":2735.372,"volume":0.6480000019073486},{"timestamp":1742388780000,"open":2735.916,"high":2735.938,"low":2734.85,"close":2734.861,"volume":0.6029999852180481},{"timestamp":1742388840000,"open":2735.35,"high":2735.949,"low":2734.861,"close":2735.394,"volume":0.8730000257492065},{"timestamp":1742388900000,"open":2735.949,"high":2736.449,"low":2734.872,"close":2735.905,"volume":0.6119999885559082},{"timestamp":1742388960000,"open":2735.449,"high":2735.999,"low":2734.85,"close":2735.438,"volume":1.277999997138977},{"timestamp":1742389020000,"open":2735.894,"high":2736.999,"low":2735.861,"close":2736.949,"volume":0.7200000286102295},{"timestamp":1742389080000,"open":2736.438,"high":2738.499,"low":2736.361,"close":2737.927,"volume":0.9810000061988831},{"timestamp":1742389140000,"open":2738.35,"high":2738.499,"low":2737.35,"close":2737.405,"volume":0.36000001430511475},{"timestamp":1742389200000,"open":2737.85,"high":2738.427,"low":2736.372,"close":2737.394,"volume":1.3769999742507935},{"timestamp":1742389260000,"open":2737.35,"high":2738.999,"low":2737.35,"close":2738.405,"volume":1.0169999599456787},{"timestamp":1742389320000,"open":2738.85,"high":2740.438,"low":2737.861,"close":2739.405,"volume":1.0440000295639038},{"timestamp":1742389380000,"open":2739.861,"high":2739.999,"low":2738.861,"close":2738.916,"volume":0.7559999823570251},{"timestamp":1742389440000,"open":2739.394,"high":2739.427,"low":2737.405,"close":2737.949,"volume":0.6660000085830688},{"timestamp":1742389500000,"open":2738.383,"high":2739.449,"low":2737.85,"close":2738.85,"volume":0.9359999895095825},{"timestamp":1742389560000,"open":2738.405,"high":2739.905,"low":2738.361,"close":2739.905,"volume":1.062000036239624},{"timestamp":1742389620000,"open":2739.416,"high":2740.949,"low":2738.85,"close":2740.405,"volume":0.9359999895095825},{"timestamp":1742389680000,"open":2739.999,"high":2740.916,"low":2739.85,"close":2740.35,"volume":0.890999972820282},{"timestamp":1742389740000,"open":2740.361,"high":2741.499,"low":2740.35,"close":2740.916,"volume":0.6029999852180481},{"timestamp":1742389800000,"open":2741.361,"high":2743.499,"low":2740.85,"close":2743.427,"volume":0.9810000061988831},{"timestamp":1742389860000,"open":2742.85,"high":2743.449,"low":2741.861,"close":2741.999,"volume":0.5759999752044678},{"timestamp":1742389920000,"open":2742.372,"high":2742.499,"low":2741.35,"close":2741.999,"volume":0.828000009059906},{"timestamp":1742389980000,"open":2741.372,"high":2741.999,"low":2740.927,"close":2741.361,"volume":0.5580000281333923},{"timestamp":1742390040000,"open":2740.872,"high":2741.499,"low":2740.35,"close":2740.861,"volume":0.5669999718666077},{"timestamp":1742390100000,"open":2740.449,"high":2740.927,"low":2739.35,"close":2739.949,"volume":0.9810000061988831},{"timestamp":1742390160000,"open":2739.416,"high":2740.949,"low":2739.416,"close":2739.999,"volume":0.9539999961853027},{"timestamp":1742390220000,"open":2740.416,"high":2740.927,"low":2739.35,"close":2739.861,"volume":0.5040000081062317},{"timestamp":1742390280000,"open":2739.438,"high":2740.438,"low":2739.35,"close":2739.361,"volume":0.972000002861023},{"timestamp":1742390340000,"open":2739.916,"high":2741.438,"low":2739.85,"close":2740.438,"volume":1.0889999866485596},{"timestamp":1742390400000,"open":2739.861,"high":2740.499,"low":2739.35,"close":2739.35,"volume":0.8460000157356262},{"timestamp":1742390460000,"open":2739.861,"high":2739.949,"low":2737.85,"close":2738.85,"volume":0.7110000252723694},{"timestamp":1742390520000,"open":2738.872,"high":2740.499,"low":2738.85,"close":2739.916,"volume":0.9810000061988831},{"timestamp":1742390580000,"open":2740.449,"high":2740.938,"low":2739.85,"close":2739.999,"volume":0.8460000157356262},{"timestamp":1742390640000,"open":2740.35,"high":2740.438,"low":2739.872,"close":2740.438,"volume":0.296999990940094},{"timestamp":1742390700000,"open":2739.894,"high":2739.949,"low":2738.85,"close":2739.372,"volume":0.8370000123977661},{"timestamp":1742390760000,"open":2739.361,"high":2739.499,"low":2738.372,"close":2738.905,"volume":0.9449999928474426},{"timestamp":1742390820000,"open":2739.438,"high":2739.499,"low":2738.85,"close":2738.905,"volume":0.828000009059906},{"timestamp":1742390880000,"open":2739.394,"high":2739.438,"low":2738.35,"close":2738.361,"volume":0.9810000061988831},{"timestamp":1742390940000,"open":2738.872,"high":2738.883,"low":2736.361,"close":2737.499,"volume":0.828000009059906},{"timestamp":1742391000000,"open":2737.883,"high":2739.861,"low":2736.85,"close":2737.361,"volume":1.6469999551773071},{"timestamp":1742391060000,"open":2737.916,"high":2737.916,"low":2734.35,"close":2734.499,"volume":1.8539999723434448},{"timestamp":1742391120000,"open":2734.883,"high":2736.999,"low":2732.394,"close":2735.999,"volume":1.5210000276565552},{"timestamp":1742391180000,"open":2736.438,"high":2736.999,"low":2735.35,"close":2736.449,"volume":1.6200000047683716},{"timestamp":1742391240000,"open":2736.499,"high":2736.927,"low":2733.405,"close":2733.85,"volume":1.5299999713897705},{"timestamp":1742391300000,"open":2733.427,"high":2734.938,"low":2732.438,"close":2732.905,"volume":1.2599999904632568},{"timestamp":1742391360000,"open":2732.499,"high":2735.949,"low":2731.85,"close":2735.405,"volume":1.5479999780654907},{"timestamp":1742391420000,"open":2734.938,"high":2736.894,"low":2734.905,"close":2736.394,"volume":1.1160000562667847},{"timestamp":1742391480000,"open":2735.85,"high":2736.427,"low":2731.883,"close":2732.449,"volume":1.4670000076293945},{"timestamp":1742391540000,"open":2731.872,"high":2734.438,"low":2731.861,"close":2734.438,"volume":1.062000036239624},{"timestamp":1742391600000,"open":2733.916,"high":2735.438,"low":2731.872,"close":2733.383,"volume":1.2690000534057617},{"timestamp":1742391660000,"open":2732.938,"high":2734.999,"low":2732.872,"close":2734.499,"volume":1.3769999742507935},{"timestamp":1742391720000,"open":2733.905,"high":2736.883,"low":2733.861,"close":2735.872,"volume":1.4220000505447388},{"timestamp":1742391780000,"open":2736.361,"high":2736.927,"low":2734.894,"close":2735.883,"volume":1.4040000438690186},{"timestamp":1742391840000,"open":2736.499,"high":2737.499,"low":2735.85,"close":2736.372,"volume":1.2239999771118164},{"timestamp":1742391900000,"open":2736.999,"high":2737.999,"low":2735.85,"close":2736.427,"volume":1.3320000171661377},{"timestamp":1742391960000,"open":2736.85,"high":2738.449,"low":2733.394,"close":2734.438,"volume":1.6740000247955322},{"timestamp":1742392020000,"open":2734.949,"high":2734.949,"low":2733.383,"close":2734.449,"volume":1.215000033378601},{"timestamp":1742392080000,"open":2734.499,"high":2735.938,"low":2734.35,"close":2735.383,"volume":1.3949999809265137},{"timestamp":1742392140000,"open":2735.85,"high":2735.894,"low":2733.85,"close":2734.938,"volume":1.2690000534057617},{"timestamp":1742392200000,"open":2734.861,"high":2734.999,"low":2733.35,"close":2734.894,"volume":1.0889999866485596},{"timestamp":1742392260000,"open":2734.427,"high":2736.949,"low":2733.861,"close":2736.361,"volume":1.4220000505447388},{"timestamp":1742392320000,"open":2735.894,"high":2736.949,"low":2735.861,"close":2736.905,"volume":0.8640000224113464},{"timestamp":1742392380000,"open":2736.383,"high":2740.427,"low":2736.383,"close":2739.905,"volume":0.9900000095367432},{"timestamp":1742392440000,"open":2740.438,"high":2742.999,"low":2739.927,"close":2742.416,"volume":1.3949999809265137},{"timestamp":1742392500000,"open":2741.938,"high":2742.372,"low":2740.372,"close":2741.927,"volume":1.2330000400543213},{"timestamp":1742392560000,"open":2741.405,"high":2742.427,"low":2740.361,"close":2740.427,"volume":1.2419999837875366},{"timestamp":1742392620000,"open":2740.916,"high":2741.883,"low":2739.872,"close":2741.427,"volume":1.2690000534057617},{"timestamp":1742392680000,"open":2741.416,"high":2742.499,"low":2740.861,"close":2741.85,"volume":1.1970000267028809},{"timestamp":1742392740000,"open":2742.438,"high":2742.905,"low":2740.85,"close":2741.394,"volume":1.0980000495910645},{"timestamp":1742392800000,"open":2740.894,"high":2741.883,"low":2739.85,"close":2739.938,"volume":1.5479999780654907},{"timestamp":1742392860000,"open":2740.427,"high":2740.449,"low":2738.85,"close":2738.861,"volume":1.3589999675750732},{"timestamp":1742392920000,"open":2739.427,"high":2739.499,"low":2737.861,"close":2738.416,"volume":1.1519999504089355},{"timestamp":1742392980000,"open":2738.861,"high":2739.449,"low":2737.872,"close":2738.872,"volume":1.215000033378601},{"timestamp":1742393040000,"open":2738.405,"high":2739.949,"low":2736.927,"close":2737.949,"volume":1.350000023841858},{"timestamp":1742393100000,"open":2737.427,"high":2737.999,"low":2736.35,"close":2737.35,"volume":1.4040000438690186},{"timestamp":1742393160000,"open":2737.949,"high":2738.449,"low":2736.883,"close":2737.383,"volume":0.9629999995231628},{"timestamp":1742393220000,"open":2737.883,"high":2737.883,"low":2734.905,"close":2736.405,"volume":1.350000023841858},{"timestamp":1742393280000,"open":2735.927,"high":2737.427,"low":2735.883,"close":2736.449,"volume":0.9990000128746033},{"timestamp":1742393340000,"open":2736.861,"high":2737.416,"low":2735.861,"close":2736.35,"volume":0.972000002861023},{"timestamp":1742393400000,"open":2736.416,"high":2737.449,"low":2735.861,"close":2736.499,"volume":1.3589999675750732},{"timestamp":1742393460000,"open":2736.916,"high":2737.499,"low":2735.85,"close":2736.916,"volume":1.0709999799728394},{"timestamp":1742393520000,"open":2736.938,"high":2736.949,"low":2734.85,"close":2735.405,"volume":1.0709999799728394},{"timestamp":1742393580000,"open":2734.905,"high":2735.499,"low":2732.372,"close":2734.499,"volume":1.277999997138977},{"timestamp":1742393640000,"open":2733.905,"high":2736.894,"low":2733.883,"close":2736.438,"volume":1.2510000467300415},{"timestamp":1742393700000,"open":2735.894,"high":2736.499,"low":2735.85,"close":2735.916,"volume":0.9539999961853027},{"timestamp":1742393760000,"open":2736.394,"high":2737.372,"low":2735.85,"close":2736.999,"volume":1.1970000267028809},{"timestamp":1742393820000,"open":2737.383,"high":2737.894,"low":2736.85,"close":2737.372,"volume":1.0800000429153442},{"timestamp":1742393880000,"open":2737.916,"high":2737.999,"low":2736.85,"close":2737.416,"volume":1.215000033378601},{"timestamp":1742393940000,"open":2736.999,"high":2737.999,"low":2736.85,"close":2736.85,"volume":0.9810000061988831},{"timestamp":1742394000000,"open":2737.35,"high":2738.499,"low":2736.861,"close":2737.949,"volume":1.215000033378601},{"timestamp":1742394060000,"open":2737.949,"high":2738.499,"low":2736.85,"close":2738.405,"volume":1.4129999876022339},{"timestamp":1742394120000,"open":2738.85,"high":2740.449,"low":2737.85,"close":2738.405,"volume":0.8730000257492065},{"timestamp":1742394180000,"open":2738.861,"high":2740.499,"low":2738.861,"close":2740.449,"volume":0.9359999895095825},{"timestamp":1742394240000,"open":2739.861,"high":2741.499,"low":2738.927,"close":2739.35,"volume":0.8370000123977661},{"timestamp":1742394300000,"open":2739.427,"high":2739.999,"low":2737.883,"close":2738.405,"volume":1.0080000162124634},{"timestamp":1742394360000,"open":2738.894,"high":2740.438,"low":2738.383,"close":2739.449,"volume":1.062000036239624},{"timestamp":1742394420000,"open":2739.894,"high":2740.999,"low":2739.361,"close":2739.394,"volume":1.0169999599456787},{"timestamp":1742394480000,"open":2739.916,"high":2740.499,"low":2738.35,"close":2738.905,"volume":1.3860000371932983},{"timestamp":1742394540000,"open":2739.427,"high":2739.999,"low":2738.35,"close":2738.916,"volume":1.2599999904632568},{"timestamp":1742394600000,"open":2739.427,"high":2743.438,"low":2738.85,"close":2741.894,"volume":1.8359999656677246},{"timestamp":1742394660000,"open":2741.405,"high":2742.999,"low":2740.85,"close":2742.394,"volume":1.4850000143051147},{"timestamp":1742394720000,"open":2742.949,"high":2742.999,"low":2741.85,"close":2741.861,"volume":1.1790000200271606},{"timestamp":1742394780000,"open":2742.438,"high":2742.499,"low":2740.861,"close":2741.894,"volume":1.3049999475479126},{"timestamp":1742394840000,"open":2741.499,"high":2742.999,"low":2741.394,"close":2741.927,"volume":1.0080000162124634},{"timestamp":1742394900000,"open":2742.383,"high":2743.449,"low":2741.85,"close":2742.427,"volume":1.187999963760376},{"timestamp":1742394960000,"open":2742.85,"high":2742.999,"low":2740.872,"close":2741.927,"volume":1.2239999771118164},{"timestamp":1742395020000,"open":2742.35,"high":2743.449,"low":2741.872,"close":2742.861,"volume":1.2059999704360962},{"timestamp":1742395080000,"open":2743.383,"high":2743.999,"low":2742.383,"close":2743.383,"volume":1.0709999799728394},{"timestamp":1742395140000,"open":2742.938,"high":2743.405,"low":2741.372,"close":2742.35,"volume":0.9900000095367432},{"timestamp":1742395200000,"open":2742.861,"high":2743.416,"low":2741.361,"close":2741.438,"volume":1.034999966621399},{"timestamp":1742395260000,"open":2741.85,"high":2741.999,"low":2740.861,"close":2741.499,"volume":1.0529999732971191},{"timestamp":1742395320000,"open":2741.999,"high":2743.499,"low":2741.35,"close":2743.499,"volume":1.2419999837875366},{"timestamp":1742395380000,"open":2742.927,"high":2742.999,"low":2741.405,"close":2741.905,"volume":0.9539999961853027},{"timestamp":1742395440000,"open":2741.361,"high":2742.438,"low":2738.35,"close":2738.905,"volume":1.3320000171661377},{"timestamp":1742395500000,"open":2739.361,"high":2739.927,"low":2736.861,"close":2737.405,"volume":1.034999966621399},{"timestamp":1742395560000,"open":2736.872,"high":2737.999,"low":2734.383,"close":2737.499,"volume":1.2960000038146973},{"timestamp":1742395620000,"open":2737.999,"high":2738.449,"low":2736.85,"close":2737.938,"volume":0.8640000224113464},{"timestamp":1742395680000,"open":2737.499,"high":2738.999,"low":2736.861,"close":2738.883,"volume":1.2510000467300415},{"timestamp":1742395740000,"open":2738.438,"high":2738.999,"low":2737.85,"close":2738.416,"volume":0.9990000128746033},{"timestamp":1742395800000,"open":2737.999,"high":2738.949,"low":2737.361,"close":2738.449,"volume":1.2419999837875366},{"timestamp":1742395860000,"open":2738.999,"high":2738.999,"low":2737.85,"close":2738.394,"volume":1.125},{"timestamp":1742395920000,"open":2738.85,"high":2739.499,"low":2737.85,"close":2738.894,"volume":1.1970000267028809},{"timestamp":1742395980000,"open":2739.405,"high":2739.999,"low":2738.85,"close":2739.394,"volume":1.1430000066757202},{"timestamp":1742396040000,"open":2739.938,"high":2739.999,"low":2738.394,"close":2738.949,"volume":1.2330000400543213},{"timestamp":1742396100000,"open":2738.927,"high":2740.438,"low":2738.427,"close":2738.449,"volume":1.1160000562667847},{"timestamp":1742396160000,"open":2738.938,"high":2739.999,"low":2738.35,"close":2739.927,"volume":1.1160000562667847},{"timestamp":1742396220000,"open":2739.427,"high":2741.372,"low":2739.405,"close":2740.916,"volume":0.9990000128746033},{"timestamp":1742396280000,"open":2740.449,"high":2740.999,"low":2739.883,"close":2740.883,"volume":1.1699999570846558},{"timestamp":1742396340000,"open":2740.416,"high":2741.499,"low":2739.872,"close":2740.949,"volume":1.125},{"timestamp":1742396400000,"open":2741.383,"high":2743.449,"low":2741.372,"close":2742.938,"volume":1.1339999437332153},{"timestamp":1742396460000,"open":2743.383,"high":2744.499,"low":2742.405,"close":2742.85,"volume":1.2599999904632568},{"timestamp":1742396520000,"open":2743.405,"high":2743.499,"low":2741.383,"close":2741.427,"volume":1.3229999542236328},{"timestamp":1742396580000,"open":2741.905,"high":2741.999,"low":2740.35,"close":2741.416,"volume":1.0260000228881836},{"timestamp":1742396640000,"open":2740.894,"high":2741.416,"low":2739.35,"close":2739.416,"volume":1.125},{"timestamp":1742396700000,"open":2739.872,"high":2741.449,"low":2739.383,"close":2740.999,"volume":1.2419999837875366},{"timestamp":1742396760000,"open":2741.394,"high":2742.938,"low":2740.85,"close":2741.905,"volume":1.0889999866485596},{"timestamp":1742396820000,"open":2742.499,"high":2742.499,"low":2740.85,"close":2740.999,"volume":0.9359999895095825},{"timestamp":1742396880000,"open":2741.35,"high":2741.949,"low":2740.85,"close":2741.416,"volume":1.0980000495910645},{"timestamp":1742396940000,"open":2741.85,"high":2742.927,"low":2741.35,"close":2742.905,"volume":1.1339999437332153},{"timestamp":1742397000000,"open":2742.35,"high":2742.927,"low":2741.85,"close":2741.85,"volume":1.2599999904632568},{"timestamp":1742397060000,"open":2742.427,"high":2742.499,"low":2741.85,"close":2742.499,"volume":0.675000011920929},{"timestamp":1742397120000,"open":2741.999,"high":2744.999,"low":2741.883,"close":2744.949,"volume":1.3140000104904175},{"timestamp":1742397180000,"open":2744.405,"high":2744.999,"low":2743.361,"close":2743.916,"volume":1.2510000467300415},{"timestamp":1742397240000,"open":2743.35,"high":2743.949,"low":2742.85,"close":2743.438,"volume":1.0440000295639038},{"timestamp":1742397300000,"open":2742.949,"high":2743.999,"low":2742.85,"close":2743.394,"volume":0.8009999990463257},{"timestamp":1742397360000,"open":2742.999,"high":2743.894,"low":2742.85,"close":2742.905,"volume":1.0260000228881836},{"timestamp":1742397420000,"open":2743.405,"high":2743.449,"low":2741.861,"close":2742.85,"volume":1.1970000267028809},{"timestamp":1742397480000,"open":2743.427,"high":2743.949,"low":2741.872,"close":2741.894,"volume":1.3049999475479126},{"timestamp":1742397540000,"open":2742.416,"high":2742.999,"low":2741.85,"close":2742.499,"volume":1.034999966621399},{"timestamp":1742397600000,"open":2742.949,"high":2743.438,"low":2741.905,"close":2743.361,"volume":0.7739999890327454},{"timestamp":1742397660000,"open":2742.999,"high":2743.999,"low":2742.872,"close":2743.416,"volume":0.6119999885559082},{"timestamp":1742397720000,"open":2742.949,"high":2743.999,"low":2741.85,"close":2742.499,"volume":0.7919999957084656},{"timestamp":1742397780000,"open":2741.927,"high":2742.905,"low":2741.361,"close":2741.938,"volume":0.8550000190734863},{"timestamp":1742397840000,"open":2742.438,"high":2742.949,"low":2741.361,"close":2742.872,"volume":0.9900000095367432},{"timestamp":1742397900000,"open":2742.449,"high":2743.927,"low":2741.938,"close":2743.405,"volume":0.890999972820282},{"timestamp":1742397960000,"open":2743.861,"high":2744.499,"low":2743.85,"close":2744.427,"volume":0.5580000281333923},{"timestamp":1742398020000,"open":2743.938,"high":2744.999,"low":2743.894,"close":2744.85,"volume":1.1339999437332153},{"timestamp":1742398080000,"open":2744.394,"high":2745.499,"low":2743.85,"close":2743.85,"volume":1.1160000562667847},{"timestamp":1742398140000,"open":2744.499,"high":2744.999,"low":2743.85,"close":2744.499,"volume":0.9539999961853027},{"timestamp":1742398200000,"open":2743.938,"high":2744.999,"low":2743.85,"close":2744.394,"volume":0.9990000128746033},{"timestamp":1742398260000,"open":2743.872,"high":2744.999,"low":2743.85,"close":2744.394,"volume":1.3320000171661377},{"timestamp":1742398320000,"open":2744.872,"high":2745.949,"low":2744.361,"close":2745.35,"volume":0.7289999723434448},{"timestamp":1742398380000,"open":2744.916,"high":2745.499,"low":2744.372,"close":2744.883,"volume":0.8100000023841858},{"timestamp":1742398440000,"open":2745.416,"high":2745.499,"low":2744.35,"close":2744.416,"volume":0.8820000290870667},{"timestamp":1742398500000,"open":2744.883,"high":2744.949,"low":2742.361,"close":2742.361,"volume":1.062000036239624},{"timestamp":1742398560000,"open":2742.999,"high":2742.999,"low":2741.361,"close":2742.383,"volume":1.0529999732971191},{"timestamp":1742398620000,"open":2741.999,"high":2742.999,"low":2741.861,"close":2742.35,"volume":1.215000033378601},{"timestamp":1742398680000,"open":2742.927,"high":2743.949,"low":2742.35,"close":2742.894,"volume":1.277999997138977},{"timestamp":1742398740000,"open":2743.449,"high":2744.449,"low":2742.905,"close":2743.361,"volume":1.1069999933242798},{"timestamp":1742398800000,"open":2743.916,"high":2743.999,"low":2742.35,"close":2742.35,"volume":0.9900000095367432},{"timestamp":1742398860000,"open":2742.916,"high":2742.949,"low":2741.861,"close":2742.872,"volume":1.034999966621399},{"timestamp":1742398920000,"open":2742.427,"high":2743.999,"low":2742.35,"close":2743.438,"volume":0.828000009059906},{"timestamp":1742398980000,"open":2742.905,"high":2744.999,"low":2742.85,"close":2744.361,"volume":0.7379999756813049},{"timestamp":1742399040000,"open":2744.905,"high":2744.999,"low":2743.85,"close":2744.449,"volume":1.1430000066757202},{"timestamp":1742399100000,"open":2744.894,"high":2745.394,"low":2743.861,"close":2744.916,"volume":1.0169999599456787},{"timestamp":1742399160000,"open":2744.383,"high":2744.949,"low":2743.35,"close":2743.449,"volume":0.8100000023841858},{"timestamp":1742399220000,"open":2743.861,"high":2743.999,"low":2742.861,"close":2743.872,"volume":1.3049999475479126},{"timestamp":1742399280000,"open":2743.438,"high":2744.449,"low":2743.35,"close":2743.405,"volume":0.9539999961853027},{"timestamp":1742399340000,"open":2743.949,"high":2744.361,"low":2742.35,"close":2742.894,"volume":1.340999960899353},{"timestamp":1742399400000,"open":2742.394,"high":2743.927,"low":2742.361,"close":2743.438,"volume":0.828000009059906},{"timestamp":1742399460000,"open":2742.999,"high":2743.927,"low":2741.85,"close":2743.427,"volume":1.215000033378601},{"timestamp":1742399520000,"open":2742.872,"high":2743.449,"low":2741.872,"close":2742.927,"volume":0.8190000057220459},{"timestamp":1742399580000,"open":2742.427,"high":2742.999,"low":2742.35,"close":2742.372,"volume":0.9089999794960022},{"timestamp":1742399640000,"open":2742.949,"high":2743.499,"low":2742.394,"close":2742.85,"volume":1.0169999599456787},{"timestamp":1742399700000,"open":2743.499,"high":2743.499,"low":2741.35,"close":2742.361,"volume":1.3769999742507935},{"timestamp":1742399760000,"open":2741.872,"high":2743.449,"low":2741.361,"close":2742.372,"volume":1.1519999504089355},{"timestamp":1742399820000,"open":2741.949,"high":2742.499,"low":2741.383,"close":2742.416,"volume":0.9990000128746033},{"timestamp":1742399880000,"open":2741.927,"high":2743.499,"low":2741.85,"close":2743.499,"volume":1.0980000495910645},{"timestamp":1742399940000,"open":2742.905,"high":2743.405,"low":2741.35,"close":2741.938,"volume":1.0889999866485596},{"timestamp":1742400000000,"open":2742.499,"high":2742.499,"low":2740.361,"close":2740.938,"volume":1.062000036239624},{"timestamp":1742400060000,"open":2740.449,"high":2741.999,"low":2740.361,"close":2741.999,"volume":1.0980000495910645},{"timestamp":1742400120000,"open":2741.438,"high":2742.438,"low":2741.383,"close":2741.883,"volume":0.8460000157356262},{"timestamp":1742400180000,"open":2742.394,"high":2742.499,"low":2741.35,"close":2741.35,"volume":0.9810000061988831},{"timestamp":1742400240000,"open":2741.883,"high":2742.372,"low":2741.35,"close":2741.372,"volume":1.0080000162124634},{"timestamp":1742400300000,"open":2741.905,"high":2743.35,"low":2741.35,"close":2742.949,"volume":0.8640000224113464},{"timestamp":1742400360000,"open":2743.383,"high":2743.499,"low":2742.449,"close":2742.499,"volume":0.8370000123977661},{"timestamp":1742400420000,"open":2742.949,"high":2742.999,"low":2740.905,"close":2740.905,"volume":1.1790000200271606},{"timestamp":1742400480000,"open":2741.499,"high":2741.499,"low":2740.35,"close":2740.394,"volume":1.1430000066757202},{"timestamp":1742400540000,"open":2740.949,"high":2741.999,"low":2740.361,"close":2741.999,"volume":0.8999999761581421},{"timestamp":1742400600000,"open":2741.394,"high":2742.438,"low":2740.861,"close":2741.427,"volume":1.0440000295639038},{"timestamp":1742400660000,"open":2740.927,"high":2742.427,"low":2740.85,"close":2741.861,"volume":0.9539999961853027},{"timestamp":1742400720000,"open":2742.361,"high":2742.499,"low":2740.361,"close":2740.361,"volume":1.0800000429153442},{"timestamp":1742400780000,"open":2740.949,"high":2741.499,"low":2740.35,"close":2741.427,"volume":1.0889999866485596},{"timestamp":1742400840000,"open":2740.905,"high":2740.999,"low":2739.861,"close":2740.383,"volume":1.034999966621399},{"timestamp":1742400900000,"open":2739.883,"high":2740.927,"low":2738.916,"close":2739.938,"volume":0.9269999861717224},{"timestamp":1742400960000,"open":2740.35,"high":2740.999,"low":2739.85,"close":2740.394,"volume":0.8009999990463257},{"timestamp":1742401020000,"open":2740.916,"high":2740.949,"low":2739.35,"close":2740.35,"volume":1.0529999732971191},{"timestamp":1742401080000,"open":2739.872,"high":2739.999,"low":2739.35,"close":2739.949,"volume":0.8999999761581421},{"timestamp":1742401140000,"open":2739.449,"high":2740.499,"low":2739.361,"close":2739.427,"volume":0.675000011920929},{"timestamp":1742401200000,"open":2739.894,"high":2740.949,"low":2739.35,"close":2740.949,"volume":0.972000002861023},{"timestamp":1742401260000,"open":2740.999,"high":2742.427,"low":2740.361,"close":2742.416,"volume":0.9990000128746033},{"timestamp":1742401320000,"open":2741.916,"high":2742.938,"low":2741.35,"close":2742.438,"volume":0.9539999961853027},{"timestamp":1742401380000,"open":2742.999,"high":2742.999,"low":2741.85,"close":2742.438,"volume":0.828000009059906},{"timestamp":1742401440000,"open":2741.861,"high":2741.999,"low":2740.85,"close":2741.361,"volume":0.9089999794960022},{"timestamp":1742401500000,"open":2741.883,"high":2742.999,"low":2740.894,"close":2742.438,"volume":1.062000036239624},{"timestamp":1742401560000,"open":2741.938,"high":2742.438,"low":2740.872,"close":2741.383,"volume":0.8460000157356262},{"timestamp":1742401620000,"open":2741.85,"high":2743.938,"low":2741.405,"close":2743.35,"volume":0.8640000224113464},{"timestamp":1742401680000,"open":2742.861,"high":2744.394,"low":2742.861,"close":2743.438,"volume":0.9990000128746033},{"timestamp":1742401740000,"open":2743.916,"high":2744.499,"low":2742.85,"close":2743.416,"volume":1.4220000505447388}]