[{"timestamp":1742371200000,"open":2432.949,"high":2436.949,"low":2431.949,"close":2433.949,"volume":0.2520250082015991},{"timestamp":1742371260000,"open":2434.949,"high":2450.949,"low":2434.949,"close":2450.949,"volume":0.2759999930858612},{"timestamp":1742371320000,"open":2451.949,"high":2452.949,"low":2443.949,"close":2444.949,"volume":0.3120250105857849},{"timestamp":1742371380000,"open":2443.949,"high":2443.949,"low":2438.949,"close":2438.949,"volume":0.19200000166893005},{"timestamp":1742371440000,"open":2437.949,"high":2437.949,"low":2433.949,"close":2433.949,"volume":0.31200000643730164},{"timestamp":1742371500000,"open":2434.949,"high":2439.949,"low":2433.949,"close":2437.949,"volume":0.2520500123500824},{"timestamp":1742371560000,"open":2436.949,"high":2437.949,"low":2434.949,"close":2435.949,"volume":0.20399999618530273},{"timestamp":1742371620000,"open":2437.949,"high":2439.949,"low":2436.949,"close":2439.949,"volume":0.10802499949932098},{"timestamp":1742371680000,"open":2439.949,"high":2441.949,"low":2438.949,"close":2438.949,"volume":0.18000000715255737},{"timestamp":1742371740000,"open":2439.949,"high":2443.949,"low":2439.949,"close":2441.949,"volume":0.2639999985694885},{"timestamp":1742371800000,"open":2441.949,"high":2443.949,"low":2439.949,"close":2441.949,"volume":0.3720000088214874},{"timestamp":1742371860000,"open":2440.949,"high":2445.949,"low":2440.949,"close":2444.949,"volume":0.2160000056028366},{"timestamp":1742371920000,"open":2445.949,"high":2446.949,"low":2441.949,"close":2444.949,"volume":0.2879999876022339},{"timestamp":1742371980000,"open":2444.949,"high":2445.949,"low":2441.949,"close":2441.949,"volume":0.25200000405311584},{"timestamp":1742372040000,"open":2442.949,"high":2443.949,"low":2440.949,"close":2442.949,"volume":0.25200000405311584},{"timestamp":1742372100000,"open":2443.949,"high":2445.949,"low":2442.949,"close":2445.949,"volume":0.15604999661445618},{"timestamp":1742372160000,"open":2446.949,"high":2447.949,"low":2445.949,"close":2446.949,"volume":0.2879999876022339},{"timestamp":1742372220000,"open":2446.949,"high":2446.949,"low":2442.949,"close":2443.949,"volume":0.2849999964237213},{"timestamp":1742372280000,"open":2444.949,"high":2445.949,"low":2442.949,"close":2443.949,"volume":0.34802499413490295},{"timestamp":1742372340000,"open":2444.949,"high":2446.949,"low":2444.949,"close":2444.949,"volume":0.18000000715255737},{"timestamp":1742372400000,"open":2445.949,"high":2446.949,"low":2444.949,"close":2445.949,"volume":0.23999999463558197},{"timestamp":1742372460000,"open":2446.949,"high":2447.949,"low":2444.949,"close":2445.949,"volume":0.2160249948501587},{"timestamp":1742372520000,"open":2445.949,"high":2448.949,"low":2445.949,"close":2448.949,"volume":0.13202500343322754},{"timestamp":1742372580000,"open":2447.949,"high":2450.949,"low":2447.949,"close":2450.949,"volume":0.3840000033378601},{"timestamp":1742372640000,"open":2450.949,"high":2451.949,"low":2449.949,"close":2449.949,"volume":0.3240000009536743},{"timestamp":1742372700000,"open":2450.949,"high":2450.949,"low":2449.949,"close":2449.949,"volume":0.13199999928474426},{"timestamp":1742372760000,"open":2450.949,"high":2451.949,"low":2448.949,"close":2448.949,"volume":0.2639999985694885},{"timestamp":1742372820000,"open":2449.949,"high":2449.949,"low":2447.949,"close":2447.949,"volume":0.16802500188350677},{"timestamp":1742372880000,"open":2446.949,"high":2450.949,"low":2446.949,"close":2449.949,"volume":0.18000000715255737},{"timestamp":1742372940000,"open":2450.949,"high":2451.949,"low":2450.949,"close":2451.949,"volume":0.04800000041723251},{"timestamp":1742373000000,"open":2452.949,"high":2453.949,"low":2451.949,"close":2453.949,"volume":0.1560250073671341},{"timestamp":1742373060000,"open":2453.949,"high":2454.949,"low":2452.949,"close":2453.949,"volume":0.30000001192092896},{"timestamp":1742373120000,"open":2454.949,"high":2455.949,"low":2453.949,"close":2455.949,"volume":0.2160000056028366},{"timestamp":1742373180000,"open":2456.949,"high":2456.949,"low":2454.949,"close":2454.949,"volume":0.2640250027179718},{"timestamp":1742373240000,"open":2453.949,"high":2456.949,"low":2453.949,"close":2455.949,"volume":0.19200000166893005},{"timestamp":1742373300000,"open":2456.949,"high":2457.949,"low":2456.949,"close":2457.949,"volume":0.08399999886751175},{"timestamp":1742373360000,"open":2457.949,"high":2457.949,"low":2457.949,"close":2457.949,"volume":0.07199999690055847},{"timestamp":1742373420000,"open":2456.949,"high":2458.949,"low":2456.949,"close":2458.949,"volume":0.13199999928474426},{"timestamp":1742373480000,"open":2458.949,"high":2458.949,"low":2457.949,"close":2457.949,"volume":0.07199999690055847},{"timestamp":1742373540000,"open":2457.949,"high":2458.949,"low":2457.949,"close":2457.949,"volume":0.19200000166893005},{"timestamp":1742373600000,"open":2456.949,"high":2457.949,"low":2454.949,"close":2455.949,"volume":0.19200000166893005},{"timestamp":1742373660000,"open":2455.949,"high":2455.949,"low":2452.949,"close":2453.949,"volume":0.18000000715255737},{"timestamp":1742373720000,"open":2452.949,"high":2452.949,"low":2450.949,"close":2450.949,"volume":0.19200000166893005},{"timestamp":1742373780000,"open":2451.949,"high":2451.949,"low":2450.949,"close":2450.949,"volume":0.036024998873472214},{"timestamp":1742373840000,"open":2450.949,"high":2450.949,"low":2449.949,"close":2449.949,"volume":0.04800000041723251},{"timestamp":1742373900000,"open":2449.949,"high":2451.949,"low":2449.949,"close":2451.949,"volume":0.14402499794960022},{"timestamp":1742373960000,"open":2450.949,"high":2452.949,"low":2450.949,"close":2451.949,"volume":0.08399999886751175},{"timestamp":1742374020000,"open":2451.949,"high":2454.949,"low":2451.949,"close":2454.949,"volume":0.18000000715255737},{"timestamp":1742374080000,"open":2453.949,"high":2454.949,"low":2453.949,"close":2454.949,"volume":0.035999998450279236},{"timestamp":1742374140000,"open":2455.949,"high":2455.949,"low":2452.949,"close":2452.949,"volume":0.1560250073671341},{"timestamp":1742374200000,"open":2452.949,"high":2452.949,"low":2451.949,"close":2451.949,"volume":0.13199999928474426},{"timestamp":1742374260000,"open":2452.949,"high":2452.949,"low":2451.949,"close":2452.949,"volume":0.13202500343322754},{"timestamp":1742374320000,"open":2453.949,"high":2454.949,"low":2453.949,"close":2454.949,"volume":0.19202500581741333},{"timestamp":1742374380000,"open":2453.949,"high":2456.949,"low":2453.949,"close":2456.949,"volume":0.13199999928474426},{"timestamp":1742374440000,"open":2456.949,"high":2458.949,"low":2456.949,"close":2458.949,"volume":0.14402499794960022},{"timestamp":1742374500000,"open":2459.949,"high":2459.949,"low":2459.949,"close":2459.949,"volume":0.05999999865889549},{"timestamp":1742374560000,"open":2458.949,"high":2458.949,"low":2457.949,"close":2458.949,"volume":0.0960249975323677},{"timestamp":1742374620000,"open":2458.949,"high":2460.949,"low":2458.949,"close":2460.949,"volume":0.1679999977350235},{"timestamp":1742374680000,"open":2459.949,"high":2461.949,"low":2459.949,"close":2460.949,"volume":0.08399999886751175},{"timestamp":1742374740000,"open":2461.949,"high":2461.949,"low":2460.949,"close":2460.949,"volume":0.05999999865889549},{"timestamp":1742374800000,"open":2460.949,"high":2460.949,"low":2459.949,"close":2460.949,"volume":0.2160000056028366},{"timestamp":1742374860000,"open":2460.949,"high":2461.949,"low":2459.949,"close":2459.949,"volume":0.20399999618530273},{"timestamp":1742374920000,"open":2459.949,"high":2460.949,"low":2458.949,"close":2460.949,"volume":0.13199999928474426},{"timestamp":1742374980000,"open":2460.949,"high":2462.949,"low":2460.949,"close":2461.949,"volume":0.13199999928474426},{"timestamp":1742375040000,"open":2462.949,"high":2462.949,"low":2461.949,"close":2461.949,"volume":0.024025000631809235},{"timestamp":1742375100000,"open":2462.949,"high":2462.949,"low":2461.949,"close":2461.949,"volume":0.036024998873472214},{"timestamp":1742375160000,"open":2462.949,"high":2463.949,"low":2460.949,"close":2461.949,"volume":0.15600000321865082},{"timestamp":1742375220000,"open":2460.949,"high":2462.949,"low":2460.949,"close":2460.949,"volume":0.07199999690055847},{"timestamp":1742375280000,"open":2459.949,"high":2461.949,"low":2459.949,"close":2460.949,"volume":0.13199999928474426},{"timestamp":1742375340000,"open":2460.949,"high":2460.949,"low":2459.949,"close":2460.949,"volume":0.11999999731779099},{"timestamp":1742375400000,"open":2460.949,"high":2460.949,"low":2459.949,"close":2459.949,"volume":0.020999999716877937},{"timestamp":1742375460000,"open":2459.949,"high":2459.949,"low":2459.949,"close":2459.949,"volume":0.04800000041723251},{"timestamp":1742375520000,"open":2459.949,"high":2459.949,"low":2459.949,"close":2459.949,"volume":0.024000000208616257},{"timestamp":1742375580000,"open":2458.949,"high":2459.949,"low":2457.949,"close":2457.949,"volume":0.18000000715255737},{"timestamp":1742375640000,"open":2458.949,"high":2459.949,"low":2458.949,"close":2458.949,"volume":0.09600000083446503},{"timestamp":1742375700000,"open":2459.949,"high":2459.949,"low":2459.949,"close":2459.949,"volume":0.035999998450279236},{"timestamp":1742375760000,"open":2459.949,"high":2460.949,"low":2459.949,"close":2459.949,"volume":0.11999999731779099},{"timestamp":1742375820000,"open":2459.949,"high":2461.949,"low":2459.949,"close":2460.949,"volume":0.06002499908208847},{"timestamp":1742375880000,"open":2459.949,"high":2460.949,"low":2459.949,"close":2459.949,"volume":0.09600000083446503},{"timestamp":1742375940000,"open":2459.949,"high":2460.949,"low":2459.949,"close":2459.949,"volume":0.04800000041723251},{"timestamp":1742376000000,"open":2460.949,"high":2460.949,"low":2459.949,"close":2459.949,"volume":0.04800000041723251},{"timestamp":1742376060000,"open":2460.949,"high":2461.949,"low":2459.949,"close":2460.949,"volume":0.13199999928474426},{"timestamp":1742376120000,"open":2459.949,"high":2459.949,"low":2459.949,"close":2459.949,"volume":0.024000000208616257},{"timestamp":1742376180000,"open":2459.949,"high":2460.949,"low":2459.949,"close":2460.949,"volume":0.08402500301599503},{"timestamp":1742376240000,"open":2459.949,"high":2459.949,"low":2459.949,"close":2459.949,"volume":0.1080000028014183},{"timestamp":1742376360000,"open":2459.949,"high":2459.949,"low":2459.949,"close":2459.949,"volume":0.04800000041723251},{"timestamp":1742376420000,"open":2460.949,"high":2461.949,"low":2459.949,"close":2461.949,"volume":0.04800000041723251},{"timestamp":1742376480000,"open":2461.949,"high":2461.949,"low":2459.949,"close":2460.949,"volume":0.07199999690055847},{"timestamp":1742376660000,"open":2459.949,"high":2460.949,"low":2459.949,"close":2460.949,"volume":0.07199999690055847},{"timestamp":1742376720000,"open":2460.949,"high":2462.949,"low":2460.949,"close":2462.949,"volume":0.19200000166893005},{"timestamp":1742376780000,"open":2462.949,"high":2463.949,"low":2462.949,"close":2463.949,"volume":0.04800000041723251},{"timestamp":1742376840000,"open":2464.949,"high":2464.949,"low":2463.949,"close":2464.949,"volume":0.05999999865889549},{"timestamp":1742376960000,"open":2463.949,"high":2464.949,"low":2463.949,"close":2464.949,"volume":0.035999998450279236},{"timestamp":1742377020000,"open":2465.949,"high":2465.949,"low":2464.949,"close":2464.949,"volume":0.024025000631809235},{"timestamp":1742377080000,"open":2464.949,"high":2465.949,"low":2464.949,"close":2465.949,"volume":0.11999999731779099},{"timestamp":1742377140000,"open":2464.949,"high":2466.949,"low":2464.949,"close":2465.949,"volume":0.09600000083446503},{"timestamp":1742377320000,"open":2466.949,"high":2469.949,"low":2466.949,"close":2468.949,"volume":0.07202500104904175},{"timestamp":1742377380000,"open":2468.949,"high":2468.949,"low":2466.949,"close":2467.949,"volume":0.04500000178813934},{"timestamp":1742377440000,"open":2467.949,"high":2467.949,"low":2466.949,"close":2467.949,"volume":0.11699999868869781},{"timestamp":1742377500000,"open":2468.949,"high":2469.949,"low":2468.949,"close":2469.949,"volume":0.19200000166893005},{"timestamp":1742377560000,"open":2469.949,"high":2471.949,"low":2469.949,"close":2471.949,"volume":0.08399999886751175},{"timestamp":1742377620000,"open":2470.949,"high":2470.949,"low":2469.949,"close":2469.949,"volume":0.08399999886751175},{"timestamp":1742377680000,"open":2470.949,"high":2470.949,"low":2470.949,"close":2470.949,"volume":0.04800000041723251},{"timestamp":1742377740000,"open":2471.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.08399999886751175},{"timestamp":1742377800000,"open":2471.949,"high":2472.949,"low":2471.949,"close":2471.949,"volume":0.05999999865889549},{"timestamp":1742377860000,"open":2472.949,"high":2472.949,"low":2471.949,"close":2471.949,"volume":0.05700000002980232},{"timestamp":1742377920000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.09600000083446503},{"timestamp":1742377980000,"open":2474.949,"high":2474.949,"low":2471.949,"close":2472.949,"volume":0.14399999380111694},{"timestamp":1742378040000,"open":2471.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.04800000041723251},{"timestamp":1742378100000,"open":2471.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.024000000208616257},{"timestamp":1742378160000,"open":2471.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.07199999690055847},{"timestamp":1742378220000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.14399999380111694},{"timestamp":1742378340000,"open":2472.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.08399999886751175},{"timestamp":1742378400000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.08399999886751175},{"timestamp":1742378460000,"open":2473.949,"high":2473.949,"low":2473.949,"close":2473.949,"volume":0.012000000104308128},{"timestamp":1742378520000,"open":2474.949,"high":2474.949,"low":2471.949,"close":2472.949,"volume":0.0960249975323677},{"timestamp":1742378580000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2472.949,"volume":0.10802499949932098},{"timestamp":1742378640000,"open":2473.949,"high":2474.949,"low":2472.949,"close":2473.949,"volume":0.2160249948501587},{"timestamp":1742378820000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.08399999886751175},{"timestamp":1742378880000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.18000000715255737},{"timestamp":1742378940000,"open":2473.949,"high":2476.949,"low":2473.949,"close":2476.949,"volume":0.1679999977350235},{"timestamp":1742379000000,"open":2475.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.07199999690055847},{"timestamp":1742379060000,"open":2474.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.04800000041723251},{"timestamp":1742379120000,"open":2475.949,"high":2476.949,"low":2474.949,"close":2476.949,"volume":0.18000000715255737},{"timestamp":1742379180000,"open":2476.949,"high":2477.949,"low":2476.949,"close":2477.949,"volume":0.1080000028014183},{"timestamp":1742379240000,"open":2477.949,"high":2478.949,"low":2474.949,"close":2475.949,"volume":0.14399999380111694},{"timestamp":1742379300000,"open":2476.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.11999999731779099},{"timestamp":1742379360000,"open":2475.949,"high":2477.949,"low":2475.949,"close":2476.949,"volume":0.13199999928474426},{"timestamp":1742379420000,"open":2476.949,"high":2476.949,"low":2476.949,"close":2476.949,"volume":0.07199999690055847},{"timestamp":1742379480000,"open":2476.949,"high":2477.949,"low":2476.949,"close":2476.949,"volume":0.14399999380111694},{"timestamp":1742379540000,"open":2477.949,"high":2480.949,"low":2476.949,"close":2480.949,"volume":0.08399999886751175},{"timestamp":1742379600000,"open":2479.949,"high":2481.949,"low":2479.949,"close":2481.949,"volume":0.024000000208616257},{"timestamp":1742379660000,"open":2482.949,"high":2482.949,"low":2481.949,"close":2482.949,"volume":0.035999998450279236},{"timestamp":1742379780000,"open":2482.949,"high":2482.949,"low":2478.949,"close":2478.949,"volume":0.1679999977350235},{"timestamp":1742379840000,"open":2478.949,"high":2480.949,"low":2478.949,"close":2479.949,"volume":0.1679999977350235},{"timestamp":1742379900000,"open":2480.949,"high":2481.949,"low":2479.949,"close":2481.949,"volume":0.0960249975323677},{"timestamp":1742379960000,"open":2480.949,"high":2480.949,"low":2479.949,"close":2479.949,"volume":0.09600000083446503},{"timestamp":1742380020000,"open":2480.949,"high":2480.949,"low":2479.949,"close":2480.949,"volume":0.08399999886751175},{"timestamp":1742380080000,"open":2479.949,"high":2479.949,"low":2479.949,"close":2479.949,"volume":0.035999998450279236},{"timestamp":1742380140000,"open":2480.949,"high":2480.949,"low":2479.949,"close":2480.949,"volume":0.2280000001192093},{"timestamp":1742380200000,"open":2479.949,"high":2480.949,"low":2479.949,"close":2479.949,"volume":0.18000000715255737},{"timestamp":1742380260000,"open":2480.949,"high":2480.949,"low":2479.949,"close":2479.949,"volume":0.1080000028014183},{"timestamp":1742380320000,"open":2480.949,"high":2481.949,"low":2479.949,"close":2480.949,"volume":0.08399999886751175},{"timestamp":1742380380000,"open":2479.949,"high":2480.949,"low":2478.949,"close":2478.949,"volume":0.15600000321865082},{"timestamp":1742380440000,"open":2478.949,"high":2479.949,"low":2477.949,"close":2477.949,"volume":0.1679999977350235},{"timestamp":1742380500000,"open":2478.949,"high":2478.949,"low":2477.949,"close":2477.949,"volume":0.09600000083446503},{"timestamp":1742380560000,"open":2476.949,"high":2477.949,"low":2476.949,"close":2476.949,"volume":0.07202500104904175},{"timestamp":1742380620000,"open":2475.949,"high":2478.949,"low":2475.949,"close":2478.949,"volume":0.22802500426769257},{"timestamp":1742380680000,"open":2477.949,"high":2478.949,"low":2476.949,"close":2476.949,"volume":0.1679999977350235},{"timestamp":1742380740000,"open":2476.949,"high":2477.949,"low":2475.949,"close":2476.949,"volume":0.14402499794960022},{"timestamp":1742380800000,"open":2477.949,"high":2477.949,"low":2475.949,"close":2477.949,"volume":0.1679999977350235},{"timestamp":1742380860000,"open":2478.949,"high":2478.949,"low":2476.949,"close":2477.949,"volume":0.09605000168085098},{"timestamp":1742380920000,"open":2477.949,"high":2479.949,"low":2477.949,"close":2478.949,"volume":0.1080000028014183},{"timestamp":1742380980000,"open":2479.949,"high":2479.949,"low":2478.949,"close":2478.949,"volume":0.12002500146627426},{"timestamp":1742381040000,"open":2479.949,"high":2479.949,"low":2477.949,"close":2478.949,"volume":0.13199999928474426},{"timestamp":1742381100000,"open":2478.949,"high":2479.949,"low":2478.949,"close":2479.949,"volume":0.1080000028014183},{"timestamp":1742381160000,"open":2478.949,"high":2479.949,"low":2478.949,"close":2478.949,"volume":0.09600000083446503},{"timestamp":1742381220000,"open":2477.949,"high":2477.949,"low":2476.949,"close":2476.949,"volume":0.08399999886751175},{"timestamp":1742381280000,"open":2476.949,"high":2476.949,"low":2476.949,"close":2476.949,"volume":0.024000000208616257},{"timestamp":1742381340000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2476.949,"volume":0.07199999690055847},{"timestamp":1742381400000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2476.949,"volume":0.04800000041723251},{"timestamp":1742381520000,"open":2476.949,"high":2476.949,"low":2476.949,"close":2476.949,"volume":0.024000000208616257},{"timestamp":1742381580000,"open":2475.949,"high":2476.949,"low":2472.949,"close":2473.949,"volume":0.13199999928474426},{"timestamp":1742381640000,"open":2473.949,"high":2474.949,"low":2473.949,"close":2474.949,"volume":0.07199999690055847},{"timestamp":1742381700000,"open":2473.949,"high":2474.949,"low":2473.949,"close":2473.949,"volume":0.1080000028014183},{"timestamp":1742381760000,"open":2473.949,"high":2473.949,"low":2473.949,"close":2473.949,"volume":0.035999998450279236},{"timestamp":1742381820000,"open":2474.949,"high":2476.949,"low":2474.949,"close":2476.949,"volume":0.0960249975323677},{"timestamp":1742381880000,"open":2476.949,"high":2476.949,"low":2474.949,"close":2474.949,"volume":0.11999999731779099},{"timestamp":1742381940000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.14402499794960022},{"timestamp":1742382000000,"open":2476.949,"high":2476.949,"low":2474.949,"close":2474.949,"volume":0.11999999731779099},{"timestamp":1742382060000,"open":2473.949,"high":2474.949,"low":2473.949,"close":2473.949,"volume":0.09600000083446503},{"timestamp":1742382120000,"open":2473.949,"high":2475.949,"low":2473.949,"close":2475.949,"volume":0.1080000028014183},{"timestamp":1742382180000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2476.949,"volume":0.035999998450279236},{"timestamp":1742382240000,"open":2475.949,"high":2477.949,"low":2475.949,"close":2477.949,"volume":0.07199999690055847},{"timestamp":1742382420000,"open":2476.949,"high":2478.949,"low":2476.949,"close":2477.949,"volume":0.18002499639987946},{"timestamp":1742382480000,"open":2477.949,"high":2477.949,"low":2476.949,"close":2476.949,"volume":0.08399999886751175},{"timestamp":1742382540000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.06002499908208847},{"timestamp":1742382600000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2476.949,"volume":0.09600000083446503},{"timestamp":1742382660000,"open":2477.949,"high":2477.949,"low":2475.949,"close":2475.949,"volume":0.08399999886751175},{"timestamp":1742382780000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2476.949,"volume":0.04800000041723251},{"timestamp":1742382840000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2476.949,"volume":0.04800000041723251},{"timestamp":1742382900000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.04800000041723251},{"timestamp":1742383020000,"open":2474.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.035999998450279236},{"timestamp":1742383080000,"open":2475.949,"high":2475.949,"low":2475.949,"close":2475.949,"volume":0.04800000041723251},{"timestamp":1742383140000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.04800000041723251},{"timestamp":1742383200000,"open":2474.949,"high":2474.949,"low":2474.949,"close":2474.949,"volume":0.012000000104308128},{"timestamp":1742383260000,"open":2473.949,"high":2474.949,"low":2473.949,"close":2474.949,"volume":0.024000000208616257},{"timestamp":1742383320000,"open":2473.949,"high":2474.949,"low":2473.949,"close":2473.949,"volume":0.07199999690055847},{"timestamp":1742383380000,"open":2473.949,"high":2473.949,"low":2472.949,"close":2472.949,"volume":0.032999999821186066},{"timestamp":1742383560000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.035999998450279236},{"timestamp":1742383620000,"open":2472.949,"high":2472.949,"low":2471.949,"close":2471.949,"volume":0.024000000208616257},{"timestamp":1742383740000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.024000000208616257},{"timestamp":1742383800000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.04800000041723251},{"timestamp":1742383860000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2470.949,"volume":0.07202500104904175},{"timestamp":1742383920000,"open":2469.949,"high":2470.949,"low":2469.949,"close":2470.949,"volume":0.024000000208616257},{"timestamp":1742383980000,"open":2469.949,"high":2470.949,"low":2469.949,"close":2469.949,"volume":0.05999999865889549},{"timestamp":1742384040000,"open":2469.949,"high":2471.949,"low":2469.949,"close":2471.949,"volume":0.05999999865889549},{"timestamp":1742384100000,"open":2470.949,"high":2471.949,"low":2469.949,"close":2470.949,"volume":0.08399999886751175},{"timestamp":1742384220000,"open":2469.949,"high":2470.949,"low":2469.949,"close":2470.949,"volume":0.10802499949932098},{"timestamp":1742384280000,"open":2470.949,"high":2470.949,"low":2470.949,"close":2470.949,"volume":0.024000000208616257},{"timestamp":1742384340000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.036024998873472214},{"timestamp":1742384400000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.024000000208616257},{"timestamp":1742384460000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.04800000041723251},{"timestamp":1742384580000,"open":2472.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.08402500301599503},{"timestamp":1742384700000,"open":2471.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.07199999690055847},{"timestamp":1742384760000,"open":2471.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.15600000321865082},{"timestamp":1742384820000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.07204999774694443},{"timestamp":1742384880000,"open":2470.949,"high":2471.949,"low":2469.949,"close":2470.949,"volume":0.1080000028014183},{"timestamp":1742384940000,"open":2469.949,"high":2470.949,"low":2469.949,"close":2469.949,"volume":0.11999999731779099},{"timestamp":1742385000000,"open":2469.949,"high":2469.949,"low":2468.949,"close":2468.949,"volume":0.09600000083446503},{"timestamp":1742385060000,"open":2469.949,"high":2469.949,"low":2468.949,"close":2469.949,"volume":0.11999999731779099},{"timestamp":1742385120000,"open":2468.949,"high":2468.949,"low":2467.949,"close":2468.949,"volume":0.035999998450279236},{"timestamp":1742385180000,"open":2467.949,"high":2468.949,"low":2467.949,"close":2468.949,"volume":0.04800000041723251},{"timestamp":1742385360000,"open":2468.949,"high":2468.949,"low":2462.949,"close":2466.949,"volume":0.31507399678230286},{"timestamp":1742385420000,"open":2467.949,"high":2471.949,"low":2466.949,"close":2470.949,"volume":0.38407400250434875},{"timestamp":1742385480000,"open":2469.949,"high":2472.949,"low":2469.949,"close":2472.949,"volume":0.16802500188350677},{"timestamp":1742385540000,"open":2472.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.09605000168085098},{"timestamp":1742385600000,"open":2473.949,"high":2473.949,"low":2471.949,"close":2472.949,"volume":0.13202500343322754},{"timestamp":1742385660000,"open":2471.949,"high":2471.949,"low":2470.949,"close":2470.949,"volume":0.05999999865889549},{"timestamp":1742385720000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2470.949,"volume":0.1080000028014183},{"timestamp":1742385780000,"open":2470.949,"high":2470.949,"low":2469.949,"close":2469.949,"volume":0.09600000083446503},{"timestamp":1742385840000,"open":2469.949,"high":2469.949,"low":2468.949,"close":2468.949,"volume":0.14402499794960022},{"timestamp":1742385900000,"open":2468.949,"high":2470.949,"low":2468.949,"close":2470.949,"volume":0.035999998450279236},{"timestamp":1742386020000,"open":2469.949,"high":2470.949,"low":2469.949,"close":2469.949,"volume":0.09600000083446503},{"timestamp":1742386080000,"open":2468.949,"high":2469.949,"low":2468.949,"close":2468.949,"volume":0.04800000041723251},{"timestamp":1742386140000,"open":2469.949,"high":2470.949,"low":2469.949,"close":2469.949,"volume":0.04800000041723251},{"timestamp":1742386200000,"open":2469.949,"high":2471.949,"low":2469.949,"close":2470.949,"volume":0.08100000023841858},{"timestamp":1742386260000,"open":2469.949,"high":2470.949,"low":2469.949,"close":2469.949,"volume":0.05999999865889549},{"timestamp":1742386320000,"open":2468.949,"high":2468.949,"low":2467.949,"close":2468.949,"volume":0.07199999690055847},{"timestamp":1742386380000,"open":2468.949,"high":2468.949,"low":2468.949,"close":2468.949,"volume":0.024000000208616257},{"timestamp":1742386440000,"open":2468.949,"high":2468.949,"low":2468.949,"close":2468.949,"volume":0.024000000208616257},{"timestamp":1742386500000,"open":2469.949,"high":2469.949,"low":2468.949,"close":2468.949,"volume":0.05999999865889549},{"timestamp":1742386560000,"open":2467.949,"high":2468.949,"low":2467.949,"close":2468.949,"volume":0.05999999865889549},{"timestamp":1742386620000,"open":2469.949,"high":2469.949,"low":2468.949,"close":2468.949,"volume":0.13199999928474426},{"timestamp":1742386680000,"open":2467.949,"high":2468.949,"low":2467.949,"close":2467.949,"volume":0.14399999380111694},{"timestamp":1742386740000,"open":2468.949,"high":2468.949,"low":2467.949,"close":2467.949,"volume":0.2639999985694885},{"timestamp":1742386800000,"open":2467.949,"high":2469.949,"low":2467.949,"close":2469.949,"volume":0.1080000028014183},{"timestamp":1742386860000,"open":2468.949,"high":2469.949,"low":2468.949,"close":2469.949,"volume":0.036024998873472214},{"timestamp":1742386920000,"open":2469.949,"high":2469.949,"low":2469.949,"close":2469.949,"volume":0.024000000208616257},{"timestamp":1742386980000,"open":2468.949,"high":2469.949,"low":2468.949,"close":2469.949,"volume":0.024000000208616257},{"timestamp":1742387040000,"open":2468.949,"high":2469.949,"low":2468.949,"close":2469.949,"volume":0.024000000208616257},{"timestamp":1742387160000,"open":2468.949,"high":2469.949,"low":2468.949,"close":2468.949,"volume":0.10802499949932098},{"timestamp":1742387220000,"open":2467.949,"high":2468.949,"low":2467.949,"close":2467.949,"volume":0.204025000333786},{"timestamp":1742387280000,"open":2468.949,"high":2468.949,"low":2466.949,"close":2466.949,"volume":0.11999999731779099},{"timestamp":1742387340000,"open":2467.949,"high":2467.949,"low":2467.949,"close":2467.949,"volume":0.035999998450279236},{"timestamp":1742387400000,"open":2467.949,"high":2467.949,"low":2466.949,"close":2467.949,"volume":0.07199999690055847},{"timestamp":1742387460000,"open":2467.949,"high":2468.949,"low":2467.949,"close":2467.949,"volume":0.08399999886751175},{"timestamp":1742387520000,"open":2468.949,"high":2468.949,"low":2467.949,"close":2467.949,"volume":0.1080000028014183},{"timestamp":1742387580000,"open":2468.949,"high":2469.949,"low":2468.949,"close":2469.949,"volume":0.024025000631809235},{"timestamp":1742387640000,"open":2469.949,"high":2469.949,"low":2469.949,"close":2469.949,"volume":0.19200000166893005},{"timestamp":1742387700000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.1080000028014183},{"timestamp":1742387760000,"open":2471.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.032999999821186066},{"timestamp":1742387820000,"open":2471.949,"high":2471.949,"low":2470.949,"close":2470.949,"volume":0.14399999380111694},{"timestamp":1742387880000,"open":2470.949,"high":2470.949,"low":2470.949,"close":2470.949,"volume":0.024000000208616257},{"timestamp":1742387940000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2470.949,"volume":0.06002499908208847},{"timestamp":1742388000000,"open":2469.949,"high":2470.949,"low":2469.949,"close":2470.949,"volume":0.024000000208616257},{"timestamp":1742388060000,"open":2471.949,"high":2471.949,"low":2470.949,"close":2470.949,"volume":0.05999999865889549},{"timestamp":1742388120000,"open":2471.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.05999999865889549},{"timestamp":1742388240000,"open":2473.949,"high":2473.949,"low":2471.949,"close":2473.949,"volume":0.09600000083446503},{"timestamp":1742388300000,"open":2474.949,"high":2475.949,"low":2473.949,"close":2475.949,"volume":0.11699999868869781},{"timestamp":1742388360000,"open":2474.949,"high":2474.949,"low":2474.949,"close":2474.949,"volume":0.05999999865889549},{"timestamp":1742388420000,"open":2475.949,"high":2477.949,"low":2475.949,"close":2477.949,"volume":0.08399999886751175},{"timestamp":1742388480000,"open":2476.949,"high":2476.949,"low":2473.949,"close":2473.949,"volume":0.09600000083446503},{"timestamp":1742388540000,"open":2474.949,"high":2474.949,"low":2473.949,"close":2473.949,"volume":0.04800000041723251},{"timestamp":1742388600000,"open":2473.949,"high":2474.949,"low":2473.949,"close":2473.949,"volume":0.04800000041723251},{"timestamp":1742388660000,"open":2473.949,"high":2473.949,"low":2473.949,"close":2473.949,"volume":0.04800000041723251},{"timestamp":1742388720000,"open":2474.949,"high":2474.949,"low":2473.949,"close":2474.949,"volume":0.07199999690055847},{"timestamp":1742388780000,"open":2473.949,"high":2473.949,"low":2473.949,"close":2473.949,"volume":0.035999998450279236},{"timestamp":1742388840000,"open":2473.949,"high":2474.949,"low":2473.949,"close":2473.949,"volume":0.035999998450279236},{"timestamp":1742388900000,"open":2474.949,"high":2476.949,"low":2473.949,"close":2475.949,"volume":0.1679999977350235},{"timestamp":1742388960000,"open":2474.949,"high":2474.949,"low":2472.949,"close":2474.949,"volume":0.13199999928474426},{"timestamp":1742389020000,"open":2475.949,"high":2475.949,"low":2474.949,"close":2474.949,"volume":0.07199999690055847},{"timestamp":1742389080000,"open":2475.949,"high":2475.949,"low":2475.949,"close":2475.949,"volume":0.08399999886751175},{"timestamp":1742389140000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.1080000028014183},{"timestamp":1742389200000,"open":2475.949,"high":2475.949,"low":2474.949,"close":2474.949,"volume":0.23999999463558197},{"timestamp":1742389260000,"open":2473.949,"high":2475.949,"low":2473.949,"close":2475.949,"volume":0.08402500301599503},{"timestamp":1742389320000,"open":2474.949,"high":2474.949,"low":2473.949,"close":2473.949,"volume":0.07199999690055847},{"timestamp":1742389380000,"open":2472.949,"high":2472.949,"low":2472.949,"close":2472.949,"volume":0.024000000208616257},{"timestamp":1742389440000,"open":2473.949,"high":2473.949,"low":2472.949,"close":2472.949,"volume":0.05700000002980232},{"timestamp":1742389500000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.024000000208616257},{"timestamp":1742389560000,"open":2474.949,"high":2474.949,"low":2473.949,"close":2473.949,"volume":0.024025000631809235},{"timestamp":1742389620000,"open":2474.949,"high":2474.949,"low":2473.949,"close":2474.949,"volume":0.01205000001937151},{"timestamp":1742389680000,"open":2474.949,"high":2476.949,"low":2474.949,"close":2476.949,"volume":0.12002500146627426},{"timestamp":1742389740000,"open":2475.949,"high":2475.949,"low":2475.949,"close":2475.949,"volume":0.012000000104308128},{"timestamp":1742389860000,"open":2475.949,"high":2476.949,"low":2474.949,"close":2474.949,"volume":0.05999999865889549},{"timestamp":1742389920000,"open":2475.949,"high":2475.949,"low":2474.949,"close":2474.949,"volume":0.08402500301599503},{"timestamp":1742389980000,"open":2473.949,"high":2473.949,"low":2473.949,"close":2473.949,"volume":0.15600000321865082},{"timestamp":1742390040000,"open":2473.949,"high":2473.949,"low":2471.949,"close":2472.949,"volume":0.1080000028014183},{"timestamp":1742390100000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2472.949,"volume":0.11999999731779099},{"timestamp":1742390160000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.036024998873472214},{"timestamp":1742390220000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.09600000083446503},{"timestamp":1742390280000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2472.949,"volume":0.2280000001192093},{"timestamp":1742390340000,"open":2473.949,"high":2474.949,"low":2472.949,"close":2473.949,"volume":0.14399999380111694},{"timestamp":1742390400000,"open":2473.949,"high":2475.949,"low":2473.949,"close":2474.949,"volume":0.07202500104904175},{"timestamp":1742390460000,"open":2473.949,"high":2474.949,"low":2473.949,"close":2474.949,"volume":0.04800000041723251},{"timestamp":1742390520000,"open":2473.949,"high":2473.949,"low":2473.949,"close":2473.949,"volume":0.035999998450279236},{"timestamp":1742390580000,"open":2474.949,"high":2474.949,"low":2473.949,"close":2474.949,"volume":0.08402500301599503},{"timestamp":1742390640000,"open":2475.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.035999998450279236},{"timestamp":1742390700000,"open":2474.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.14399999380111694},{"timestamp":1742390760000,"open":2474.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.024000000208616257},{"timestamp":1742390820000,"open":2474.949,"high":2476.949,"low":2474.949,"close":2476.949,"volume":0.12002500146627426},{"timestamp":1742390880000,"open":2476.949,"high":2478.949,"low":2476.949,"close":2477.949,"volume":0.09600000083446503},{"timestamp":1742390940000,"open":2477.949,"high":2478.949,"low":2477.949,"close":2478.949,"volume":0.04800000041723251},{"timestamp":1742391000000,"open":2477.949,"high":2477.949,"low":2476.949,"close":2476.949,"volume":0.18000000715255737},{"timestamp":1742391060000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.035999998450279236},{"timestamp":1742391120000,"open":2476.949,"high":2478.949,"low":2475.949,"close":2476.949,"volume":0.2160000056028366},{"timestamp":1742391180000,"open":2475.949,"high":2477.949,"low":2475.949,"close":2476.949,"volume":0.19200000166893005},{"timestamp":1742391240000,"open":2476.949,"high":2478.949,"low":2476.949,"close":2477.949,"volume":0.09600000083446503},{"timestamp":1742391300000,"open":2478.949,"high":2478.949,"low":2477.949,"close":2478.949,"volume":0.04800000041723251},{"timestamp":1742391360000,"open":2477.949,"high":2477.949,"low":2473.949,"close":2473.949,"volume":0.3330250084400177},{"timestamp":1742391420000,"open":2472.949,"high":2474.949,"low":2472.949,"close":2474.949,"volume":0.13199999928474426},{"timestamp":1742391480000,"open":2474.949,"high":2476.949,"low":2474.949,"close":2474.949,"volume":0.2640250027179718},{"timestamp":1742391540000,"open":2475.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.05999999865889549},{"timestamp":1742391600000,"open":2474.949,"high":2475.949,"low":2473.949,"close":2473.949,"volume":0.09600000083446503},{"timestamp":1742391660000,"open":2473.949,"high":2474.949,"low":2472.949,"close":2473.949,"volume":0.18000000715255737},{"timestamp":1742391720000,"open":2472.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.07199999690055847},{"timestamp":1742391780000,"open":2473.949,"high":2473.949,"low":2471.949,"close":2472.949,"volume":0.1679999977350235},{"timestamp":1742391840000,"open":2471.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.15604999661445618},{"timestamp":1742391900000,"open":2472.949,"high":2472.949,"low":2470.949,"close":2471.949,"volume":0.11699999868869781},{"timestamp":1742391960000,"open":2470.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.165024995803833},{"timestamp":1742392020000,"open":2471.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.11999999731779099},{"timestamp":1742392080000,"open":2471.949,"high":2471.949,"low":2471.949,"close":2471.949,"volume":0.024000000208616257},{"timestamp":1742392140000,"open":2472.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.035999998450279236},{"timestamp":1742392200000,"open":2471.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.08399999886751175},{"timestamp":1742392260000,"open":2471.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.07199999690055847},{"timestamp":1742392320000,"open":2471.949,"high":2471.949,"low":2470.949,"close":2471.949,"volume":0.1080000028014183},{"timestamp":1742392440000,"open":2472.949,"high":2472.949,"low":2471.949,"close":2472.949,"volume":0.035999998450279236},{"timestamp":1742392500000,"open":2473.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.05999999865889549},{"timestamp":1742392560000,"open":2473.949,"high":2474.949,"low":2473.949,"close":2474.949,"volume":0.07202500104904175},{"timestamp":1742392680000,"open":2473.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.08399999886751175},{"timestamp":1742392740000,"open":2472.949,"high":2472.949,"low":2472.949,"close":2472.949,"volume":0.012000000104308128},{"timestamp":1742392800000,"open":2473.949,"high":2473.949,"low":2473.949,"close":2473.949,"volume":0.012000000104308128},{"timestamp":1742392860000,"open":2473.949,"high":2474.949,"low":2473.949,"close":2474.949,"volume":0.13199999928474426},{"timestamp":1742392980000,"open":2474.949,"high":2475.949,"low":2474.949,"close":2474.949,"volume":0.05999999865889549},{"timestamp":1742393040000,"open":2474.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.036024998873472214},{"timestamp":1742393100000,"open":2474.949,"high":2476.949,"low":2474.949,"close":2476.949,"volume":0.09600000083446503},{"timestamp":1742393160000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2476.949,"volume":0.2760249972343445},{"timestamp":1742393220000,"open":2476.949,"high":2477.949,"low":2476.949,"close":2477.949,"volume":0.15600000321865082},{"timestamp":1742393280000,"open":2476.949,"high":2478.949,"low":2476.949,"close":2478.949,"volume":0.09600000083446503},{"timestamp":1742393340000,"open":2477.949,"high":2477.949,"low":2477.949,"close":2477.949,"volume":0.13199999928474426},{"timestamp":1742393400000,"open":2476.949,"high":2478.949,"low":2476.949,"close":2478.949,"volume":0.05999999865889549},{"timestamp":1742393460000,"open":2479.949,"high":2479.949,"low":2479.949,"close":2479.949,"volume":0.036024998873472214},{"timestamp":1742393520000,"open":2478.949,"high":2480.949,"low":2478.949,"close":2480.949,"volume":0.19202500581741333},{"timestamp":1742393580000,"open":2479.949,"high":2479.949,"low":2479.949,"close":2479.949,"volume":0.024000000208616257},{"timestamp":1742393640000,"open":2479.949,"high":2479.949,"low":2478.949,"close":2478.949,"volume":0.024000000208616257},{"timestamp":1742393700000,"open":2479.949,"high":2479.949,"low":2476.949,"close":2477.949,"volume":0.2160249948501587},{"timestamp":1742393760000,"open":2477.949,"high":2477.949,"low":2477.949,"close":2477.949,"volume":0.012000000104308128},{"timestamp":1742393820000,"open":2476.949,"high":2476.949,"low":2476.949,"close":2476.949,"volume":0.04800000041723251},{"timestamp":1742393880000,"open":2475.949,"high":2475.949,"low":2474.949,"close":2474.949,"volume":0.05999999865889549},{"timestamp":1742393940000,"open":2473.949,"high":2475.949,"low":2473.949,"close":2475.949,"volume":0.08399999886751175},{"timestamp":1742394000000,"open":2474.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.07199999690055847},{"timestamp":1742394060000,"open":2474.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.08399999886751175},{"timestamp":1742394120000,"open":2474.949,"high":2475.949,"low":2474.949,"close":2475.949,"volume":0.12004999816417694},{"timestamp":1742394180000,"open":2474.949,"high":2475.949,"low":2474.949,"close":2474.949,"volume":0.1080000028014183},{"timestamp":1742394240000,"open":2474.949,"high":2474.949,"low":2474.949,"close":2474.949,"volume":0.024000000208616257},{"timestamp":1742394300000,"open":2473.949,"high":2475.949,"low":2473.949,"close":2475.949,"volume":0.08402500301599503},{"timestamp":1742394360000,"open":2476.949,"high":2476.949,"low":2474.949,"close":2474.949,"volume":0.06002499908208847},{"timestamp":1742394420000,"open":2473.949,"high":2473.949,"low":2473.949,"close":2473.949,"volume":0.035999998450279236},{"timestamp":1742394480000,"open":2474.949,"high":2474.949,"low":2472.949,"close":2472.949,"volume":0.1080000028014183},{"timestamp":1742394540000,"open":2473.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.16802500188350677},{"timestamp":1742394600000,"open":2472.949,"high":2474.949,"low":2472.949,"close":2473.949,"volume":0.08102499693632126},{"timestamp":1742394660000,"open":2472.949,"high":2473.949,"low":2472.949,"close":2473.949,"volume":0.2160000056028366},{"timestamp":1742394720000,"open":2474.949,"high":2476.949,"low":2473.949,"close":2475.949,"volume":0.07199999690055847},{"timestamp":1742394780000,"open":2476.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.05999999865889549},{"timestamp":1742394840000,"open":2476.949,"high":2476.949,"low":2474.949,"close":2475.949,"volume":0.05999999865889549},{"timestamp":1742394900000,"open":2476.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.08399999886751175},{"timestamp":1742394960000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2476.949,"volume":0.2520250082015991},{"timestamp":1742395020000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.08399999886751175},{"timestamp":1742395080000,"open":2476.949,"high":2476.949,"low":2475.949,"close":2475.949,"volume":0.1679999977350235},{"timestamp":1742395140000,"open":2475.949,"high":2476.949,"low":2475.949,"close":2476.949,"volume":0.035999998450279236},{"timestamp":1742395200000,"open":2476.949,"high":2478.949,"low":2476.949,"close":2477.949,"volume":0.07202500104904175},{"timestamp":1742395260000,"open":2477.949,"high":2478.949,"low":2476.949,"close":2477.949,"volume":0.12002500146627426},{"timestamp":1742395320000,"open":2476.949,"high":2477.949,"low":2476.949,"close":2476.949,"volume":0.11702500283718109},{"timestamp":1742395380000,"open":2477.949,"high":2478.949,"low":2476.949,"close":2478.949,"volume":0.10805000364780426},{"timestamp":1742395440000,"open":2477.949,"high":2478.949,"low":2477.949,"close":2477.949,"volume":0.09600000083446503},{"timestamp":1742395500000,"open":2478.949,"high":2479.949,"low":2477.949,"close":2479.949,"volume":0.07199999690055847},{"timestamp":1742395560000,"open":2478.949,"high":2479.949,"low":2478.949,"close":2479.949,"volume":0.1889999955892563},{"timestamp":1742395620000,"open":2480.949,"high":2480.949,"low":2479.949,"close":2480.949,"volume":0.035999998450279236},{"timestamp":1742395680000,"open":2479.949,"high":2480.949,"low":2479.949,"close":2480.949,"volume":0.024000000208616257},{"timestamp":1742395740000,"open":2481.949,"high":2481.949,"low":2478.949,"close":2479.949,"volume":0.1560250073671341},{"timestamp":1742395800000,"open":2480.949,"high":2480.949,"low":2479.949,"close":2480.949,"volume":0.05999999865889549},{"timestamp":1742395860000,"open":2481.949,"high":2481.949,"low":2480.949,"close":2481.949,"volume":0.09600000083446503},{"timestamp":1742395920000,"open":2481.949,"high":2481.949,"low":2481.949,"close":2481.949,"volume":0.012000000104308128},{"timestamp":1742395980000,"open":2482.949,"high":2482.949,"low":2480.949,"close":2480.949,"volume":0.08399999886751175},{"timestamp":1742396040000,"open":2479.949,"high":2481.949,"low":2479.949,"close":2481.949,"volume":0.0840499997138977},{"timestamp":1742396100000,"open":2480.949,"high":2481.949,"low":2480.949,"close":2481.949,"volume":0.04800000041723251},{"timestamp":1742396160000,"open":2482.949,"high":2483.949,"low":2482.949,"close":2482.949,"volume":0.04800000041723251},{"timestamp":1742396280000,"open":2483.949,"high":2483.949,"low":2482.949,"close":2482.949,"volume":0.05999999865889549},{"timestamp":1742396340000,"open":2482.949,"high":2482.949,"low":2481.949,"close":2481.949,"volume":0.05700000002980232},{"timestamp":1742396400000,"open":2482.949,"high":2484.949,"low":2482.949,"close":2483.949,"volume":0.04802500084042549},{"timestamp":1742396460000,"open":2483.949,"high":2484.949,"low":2482.949,"close":2484.949,"volume":0.11400000005960464},{"timestamp":1742396520000,"open":2485.949,"high":2485.949,"low":2485.949,"close":2485.949,"volume":0.012000000104308128},{"timestamp":1742396580000,"open":2484.949,"high":2486.949,"low":2483.949,"close":2486.949,"volume":0.035999998450279236},{"timestamp":1742396640000,"open":2485.949,"high":2485.949,"low":2484.949,"close":2484.949,"volume":0.035999998450279236},{"timestamp":1742396700000,"open":2484.949,"high":2484.949,"low":2482.949,"close":2483.949,"volume":0.0689999982714653},{"timestamp":1742396760000,"open":2482.949,"high":2484.949,"low":2482.949,"close":2483.949,"volume":0.07199999690055847},{"timestamp":1742396820000,"open":2483.949,"high":2485.949,"low":2483.949,"close":2485.949,"volume":0.07202500104904175},{"timestamp":1742396880000,"open":2486.949,"high":2486.949,"low":2485.949,"close":2485.949,"volume":0.07199999690055847},{"timestamp":1742396940000,"open":2485.949,"high":2486.949,"low":2485.949,"close":2486.949,"volume":0.035999998450279236},{"timestamp":1742397000000,"open":2485.949,"high":2487.949,"low":2485.949,"close":2487.949,"volume":0.035999998450279236},{"timestamp":1742397060000,"open":2487.949,"high":2488.949,"low":2487.949,"close":2488.949,"volume":0.07202500104904175},{"timestamp":1742397120000,"open":2487.949,"high":2487.949,"low":2486.949,"close":2486.949,"volume":0.04800000041723251},{"timestamp":1742397180000,"open":2487.949,"high":2487.949,"low":2486.949,"close":2487.949,"volume":0.035999998450279236},{"timestamp":1742397240000,"open":2486.949,"high":2486.949,"low":2484.949,"close":2484.949,"volume":0.11999999731779099},{"timestamp":1742397300000,"open":2484.949,"high":2486.949,"low":2484.949,"close":2485.949,"volume":0.1080000028014183},{"timestamp":1742397420000,"open":2484.949,"high":2486.949,"low":2484.949,"close":2485.949,"volume":0.10802499949932098},{"timestamp":1742397480000,"open":2485.949,"high":2485.949,"low":2485.949,"close":2485.949,"volume":0.04800000041723251},{"timestamp":1742397540000,"open":2484.949,"high":2485.949,"low":2484.949,"close":2485.949,"volume":0.012024999596178532},{"timestamp":1742397600000,"open":2485.949,"high":2486.949,"low":2485.949,"close":2485.949,"volume":0.07199999690055847},{"timestamp":1742397660000,"open":2486.949,"high":2486.949,"low":2485.949,"close":2485.949,"volume":0.18000000715255737},{"timestamp":1742397720000,"open":2484.949,"high":2485.949,"low":2484.949,"close":2485.949,"volume":0.04800000041723251},{"timestamp":1742397780000,"open":2485.949,"high":2485.949,"low":2485.949,"close":2485.949,"volume":0.07199999690055847},{"timestamp":1742397840000,"open":2484.949,"high":2484.949,"low":2484.949,"close":2484.949,"volume":0.012000000104308128},{"timestamp":1742397900000,"open":2483.949,"high":2484.949,"low":2483.949,"close":2484.949,"volume":0.024000000208616257},{"timestamp":1742397960000,"open":2485.949,"high":2485.949,"low":2484.949,"close":2484.949,"volume":0.04800000041723251},{"timestamp":1742398020000,"open":2483.949,"high":2485.949,"low":2483.949,"close":2485.949,"volume":0.035999998450279236},{"timestamp":1742398080000,"open":2484.949,"high":2485.949,"low":2484.949,"close":2485.949,"volume":0.04800000041723251},{"timestamp":1742398140000,"open":2485.949,"high":2485.949,"low":2485.949,"close":2485.949,"volume":0.024000000208616257},{"timestamp":1742398200000,"open":2486.949,"high":2487.949,"low":2486.949,"close":2486.949,"volume":0.035999998450279236},{"timestamp":1742398260000,"open":2486.949,"high":2486.949,"low":2486.949,"close":2486.949,"volume":0.024000000208616257},{"timestamp":1742398320000,"open":2486.949,"high":2487.949,"low":2486.949,"close":2487.949,"volume":0.024000000208616257},{"timestamp":1742398380000,"open":2487.949,"high":2487.949,"low":2487.949,"close":2487.949,"volume":0.024000000208616257},{"timestamp":1742398440000,"open":2487.949,"high":2487.949,"low":2486.949,"close":2486.949,"volume":0.020999999716877937},{"timestamp":1742398500000,"open":2487.949,"high":2487.949,"low":2487.949,"close":2487.949,"volume":0.012000000104308128},{"timestamp":1742398620000,"open":2488.949,"high":2488.949,"low":2488.949,"close":2488.949,"volume":0.012024999596178532},{"timestamp":1742398680000,"open":2489.949,"high":2491.949,"low":2488.949,"close":2491.949,"volume":0.1320990025997162},{"timestamp":1742398740000,"open":2492.949,"high":2492.949,"low":2490.949,"close":2491.949,"volume":0.1080000028014183},{"timestamp":1742398800000,"open":2491.949,"high":2492.949,"low":2491.949,"close":2491.949,"volume":0.08100000023841858},{"timestamp":1742398860000,"open":2492.949,"high":2492.949,"low":2491.949,"close":2491.949,"volume":0.05700000002980232},{"timestamp":1742398920000,"open":2492.949,"high":2493.949,"low":2491.949,"close":2492.949,"volume":0.11999999731779099},{"timestamp":1742398980000,"open":2493.949,"high":2493.949,"low":2493.949,"close":2493.949,"volume":0.012000000104308128},{"timestamp":1742399040000,"open":2493.949,"high":2493.949,"low":2493.949,"close":2493.949,"volume":0.08399999886751175},{"timestamp":1742399100000,"open":2494.949,"high":2495.949,"low":2494.949,"close":2495.949,"volume":0.05999999865889549},{"timestamp":1742399160000,"open":2494.949,"high":2494.949,"low":2494.949,"close":2494.949,"volume":0.024000000208616257},{"timestamp":1742399220000,"open":2493.949,"high":2494.949,"low":2493.949,"close":2494.949,"volume":0.024000000208616257},{"timestamp":1742399280000,"open":2494.949,"high":2495.949,"low":2494.949,"close":2495.949,"volume":0.04800000041723251},{"timestamp":1742399340000,"open":2495.949,"high":2497.949,"low":2495.949,"close":2497.949,"volume":0.08399999886751175},{"timestamp":1742399400000,"open":2498.949,"high":2498.949,"low":2496.949,"close":2496.949,"volume":0.10499999672174454},{"timestamp":1742399460000,"open":2495.949,"high":2497.949,"low":2495.949,"close":2496.949,"volume":0.04800000041723251},{"timestamp":1742399520000,"open":2497.949,"high":2497.949,"low":2496.949,"close":2497.949,"volume":0.04802500084042549},{"timestamp":1742399580000,"open":2497.949,"high":2497.949,"low":2497.949,"close":2497.949,"volume":0.04800000041723251},{"timestamp":1742399640000,"open":2497.949,"high":2498.949,"low":2497.949,"close":2498.949,"volume":0.012024999596178532},{"timestamp":1742399760000,"open":2497.949,"high":2497.949,"low":2496.949,"close":2497.949,"volume":0.07199999690055847},{"timestamp":1742399820000,"open":2496.949,"high":2497.949,"low":2496.949,"close":2496.949,"volume":0.09600000083446503},{"timestamp":1742399880000,"open":2496.949,"high":2496.949,"low":2496.949,"close":2496.949,"volume":0.024000000208616257},{"timestamp":1742400000000,"open":2496.949,"high":2496.949,"low":2495.949,"close":2495.949,"volume":0.020999999716877937},{"timestamp":1742400060000,"open":2494.949,"high":2494.949,"low":2492.949,"close":2493.949,"volume":0.05999999865889549},{"timestamp":1742400120000,"open":2493.949,"high":2493.949,"low":2493.949,"close":2493.949,"volume":0.04800000041723251},{"timestamp":1742400180000,"open":2492.949,"high":2493.949,"low":2492.949,"close":2492.949,"volume":0.035999998450279236},{"timestamp":1742400240000,"open":2492.949,"high":2495.949,"low":2492.949,"close":2495.949,"volume":0.14402499794960022},{"timestamp":1742400300000,"open":2496.949,"high":2496.949,"low":2495.949,"close":2496.949,"volume":0.08100000023841858},{"timestamp":1742400420000,"open":2495.949,"high":2496.949,"low":2495.949,"close":2496.949,"volume":0.14399999380111694},{"timestamp":1742400480000,"open":2495.949,"high":2496.949,"low":2495.949,"close":2495.949,"volume":0.13199999928474426},{"timestamp":1742400540000,"open":2495.949,"high":2496.949,"low":2495.949,"close":2495.949,"volume":0.08399999886751175},{"timestamp":1742400600000,"open":2495.949,"high":2496.949,"low":2495.949,"close":2495.949,"volume":0.19200000166893005},{"timestamp":1742400660000,"open":2495.949,"high":2495.949,"low":2495.949,"close":2495.949,"volume":0.035999998450279236},{"timestamp":1742400720000,"open":2495.949,"high":2496.949,"low":2495.949,"close":2495.949,"volume":0.05999999865889549},{"timestamp":1742400840000,"open":2496.949,"high":2496.949,"low":2495.949,"close":2496.949,"volume":0.035999998450279236},{"timestamp":1742400900000,"open":2496.949,"high":2496.949,"low":2495.949,"close":2496.949,"volume":0.09600000083446503},{"timestamp":1742400960000,"open":2496.949,"high":2497.949,"low":2496.949,"close":2497.949,"volume":0.07199999690055847},{"timestamp":1742401080000,"open":2496.949,"high":2496.949,"low":2495.949,"close":2495.949,"volume":0.07199999690055847},{"timestamp":1742401140000,"open":2495.949,"high":2496.949,"low":2495.949,"close":2495.949,"volume":0.07199999690055847},{"timestamp":1742401200000,"open":2494.949,"high":2494.949,"low":2493.949,"close":2494.949,"volume":0.05999999865889549},{"timestamp":1742401260000,"open":2493.949,"high":2493.949,"low":2493.949,"close":2493.949,"volume":0.04800000041723251},{"timestamp":1742401320000,"open":2492.949,"high":2493.949,"low":2492.949,"close":2493.949,"volume":0.06002499908208847},{"timestamp":1742401380000,"open":2493.949,"high":2493.949,"low":2493.949,"close":2493.949,"volume":0.012000000104308128},{"timestamp":1742401440000,"open":2492.949,"high":2493.949,"low":2492.949,"close":2493.949,"volume":0.07199999690055847},{"timestamp":1742401500000,"open":2494.949,"high":2494.949,"low":2493.949,"close":2493.949,"volume":0.05700000002980232},{"timestamp":1742401560000,"open":2493.949,"high":2494.949,"low":2493.949,"close":2494.949,"volume":0.08399999886751175},{"timestamp":1742401620000,"open":2493.949,"high":2494.949,"low":2493.949,"close":2494.949,"volume":0.024000000208616257},{"timestamp":1742401680000,"open":2493.949,"high":2494.949,"low":2493.949,"close":2493.949,"volume":0.04800000041723251},{"timestamp":1742401740000,"open":2493.949,"high":2496.949,"low":2493.949,"close":2495.949,"volume":0.1289999932050705}]