[{"timestamp":1742371200000,"open":2998.999,"high":2998.999,"low":2981.736,"close":2982.654,"volume":0.17100000381469727},{"timestamp":1742371260000,"open":2981.818,"high":2984.999,"low":2981.818,"close":2984.999,"volume":0.3059999942779541},{"timestamp":1742371320000,"open":2983.613,"high":2986.777,"low":2983.613,"close":2984.859,"volume":0.3779999911785126},{"timestamp":1742371380000,"open":2983.613,"high":2984.859,"low":2978.777,"close":2978.777,"volume":0.3330000042915344},{"timestamp":1742371440000,"open":2979.859,"high":2979.859,"low":2977.613,"close":2977.654,"volume":0.2160000056028366},{"timestamp":1742371500000,"open":2978.859,"high":2985.777,"low":2977.736,"close":2984.736,"volume":0.36000001430511475},{"timestamp":1742371560000,"open":2983.777,"high":2984.695,"low":2983.777,"close":2983.818,"volume":0.05400000140070915},{"timestamp":1742371620000,"open":2984.999,"high":2988.999,"low":2983.613,"close":2986.695,"volume":0.5490000247955322},{"timestamp":1742371680000,"open":2985.859,"high":2987.613,"low":2983.654,"close":2985.859,"volume":0.46799999475479126},{"timestamp":1742371740000,"open":2986.736,"high":2987.999,"low":2985.613,"close":2986.613,"volume":0.4320000112056732},{"timestamp":1742371800000,"open":2987.695,"high":2989.859,"low":2986.695,"close":2988.736,"volume":0.3059999942779541},{"timestamp":1742371860000,"open":2987.999,"high":2990.859,"low":2986.613,"close":2989.859,"volume":0.4050000011920929},{"timestamp":1742371920000,"open":2988.613,"high":2989.736,"low":2987.654,"close":2989.695,"volume":0.3059999942779541},{"timestamp":1742371980000,"open":2988.818,"high":2990.859,"low":2988.613,"close":2990.736,"volume":0.3059999942779541},{"timestamp":1742372040000,"open":2989.999,"high":2990.859,"low":2987.654,"close":2988.859,"volume":0.4860000014305115},{"timestamp":1742372100000,"open":2989.859,"high":2992.777,"low":2988.777,"close":2990.859,"volume":0.531000018119812},{"timestamp":1742372160000,"open":2991.859,"high":2991.999,"low":2989.613,"close":2991.999,"volume":0.531000018119812},{"timestamp":1742372220000,"open":2990.695,"high":2992.695,"low":2989.654,"close":2989.818,"volume":0.5490000247955322},{"timestamp":1742372280000,"open":2990.613,"high":2990.613,"low":2987.613,"close":2988.818,"volume":0.4320000112056732},{"timestamp":1742372340000,"open":2987.999,"high":2987.999,"low":2986.613,"close":2986.613,"volume":0.1979999989271164},{"timestamp":1742372400000,"open":2987.613,"high":2992.859,"low":2986.736,"close":2991.613,"volume":0.1979999989271164},{"timestamp":1742372460000,"open":2992.818,"high":2995.999,"low":2992.613,"close":2994.695,"volume":0.5040000081062317},{"timestamp":1742372520000,"open":2995.859,"high":2996.695,"low":2993.654,"close":2996.613,"volume":0.2879999876022339},{"timestamp":1742372580000,"open":2995.859,"high":2996.777,"low":2995.613,"close":2996.695,"volume":0.18000000715255737},{"timestamp":1742372700000,"open":2995.999,"high":2996.818,"low":2993.818,"close":2994.654,"volume":0.47699999809265137},{"timestamp":1742372760000,"open":2993.777,"high":2993.859,"low":2990.695,"close":2990.859,"volume":0.4410000145435333},{"timestamp":1742372820000,"open":2991.859,"high":2991.859,"low":2989.695,"close":2990.859,"volume":0.2160000056028366},{"timestamp":1742372880000,"open":2989.695,"high":2991.999,"low":2989.613,"close":2990.613,"volume":0.5849999785423279},{"timestamp":1742372940000,"open":2991.613,"high":2992.818,"low":2990.613,"close":2991.736,"volume":0.7200000286102295},{"timestamp":1742373000000,"open":2990.654,"high":2993.736,"low":2990.613,"close":2992.736,"volume":0.746999979019165},{"timestamp":1742373060000,"open":2991.654,"high":2992.859,"low":2991.654,"close":2991.818,"volume":0.24300000071525574},{"timestamp":1742373120000,"open":2992.695,"high":2992.999,"low":2991.613,"close":2991.613,"volume":0.1080000028014183},{"timestamp":1742373180000,"open":2992.613,"high":2997.999,"low":2991.777,"close":2996.818,"volume":0.6119999885559082},{"timestamp":1742373240000,"open":2995.695,"high":2999.736,"low":2995.613,"close":2999.736,"volume":0.1889999955892563},{"timestamp":1742373300000,"open":2998.654,"high":3000.654,"low":2998.654,"close":2999.654,"volume":0.46799999475479126},{"timestamp":1742373360000,"open":2998.859,"high":2999.999,"low":2997.613,"close":2998.613,"volume":0.36000001430511475},{"timestamp":1742373420000,"open":2997.859,"high":2997.999,"low":2996.613,"close":2996.654,"volume":0.35100001096725464},{"timestamp":1742373480000,"open":2997.859,"high":3000.999,"low":2996.736,"close":3000.999,"volume":0.3869999945163727},{"timestamp":1742373540000,"open":2999.736,"high":3002.818,"low":2999.695,"close":3001.999,"volume":0.3059999942779541},{"timestamp":1742373600000,"open":3002.818,"high":3003.999,"low":3001.736,"close":3003.818,"volume":0.3240000009536743},{"timestamp":1742373660000,"open":3002.736,"high":3003.736,"low":3002.736,"close":3003.736,"volume":0.035999998450279236},{"timestamp":1742373720000,"open":3002.818,"high":3003.999,"low":3002.695,"close":3003.654,"volume":0.2160000056028366},{"timestamp":1742373780000,"open":3002.818,"high":3004.859,"low":2998.613,"close":2999.695,"volume":0.6389999985694885},{"timestamp":1742373840000,"open":2998.736,"high":2999.999,"low":2998.613,"close":2999.654,"volume":0.14399999380111694},{"timestamp":1742373900000,"open":2998.613,"high":2999.818,"low":2998.613,"close":2998.654,"volume":0.2879999876022339},{"timestamp":1742373960000,"open":2999.613,"high":3000.859,"low":2999.613,"close":3000.695,"volume":0.23399999737739563},{"timestamp":1742374020000,"open":2999.999,"high":3000.736,"low":2997.818,"close":2998.613,"volume":0.12600000202655792},{"timestamp":1742374080000,"open":2997.999,"high":2999.999,"low":2997.999,"close":2999.654,"volume":0.18000000715255737},{"timestamp":1742374140000,"open":2999.777,"high":3000.654,"low":2998.613,"close":2998.654,"volume":0.45899999141693115},{"timestamp":1742374200000,"open":2999.613,"high":2999.736,"low":2998.654,"close":2999.613,"volume":0.17100000381469727},{"timestamp":1742374260000,"open":2998.777,"high":3001.999,"low":2998.777,"close":3000.736,"volume":0.27000001072883606},{"timestamp":1742374320000,"open":3001.859,"high":3001.859,"low":3000.613,"close":3001.613,"volume":0.2160000056028366},{"timestamp":1742374380000,"open":3000.999,"high":3001.859,"low":3000.777,"close":3000.777,"volume":0.0989999994635582},{"timestamp":1742374440000,"open":3001.695,"high":3001.999,"low":3000.613,"close":3000.613,"volume":0.26100000739097595},{"timestamp":1742374500000,"open":3001.613,"high":3001.818,"low":2995.613,"close":2997.736,"volume":0.593999981880188},{"timestamp":1742374560000,"open":2996.859,"high":2997.859,"low":2996.654,"close":2996.859,"volume":0.23399999737739563},{"timestamp":1742374620000,"open":2997.695,"high":2997.999,"low":2996.613,"close":2996.859,"volume":0.3240000009536743},{"timestamp":1742374680000,"open":2997.736,"high":2998.777,"low":2996.654,"close":2997.695,"volume":0.0989999994635582},{"timestamp":1742374740000,"open":2998.777,"high":2998.999,"low":2997.654,"close":2998.859,"volume":0.27000001072883606},{"timestamp":1742374800000,"open":2997.999,"high":2998.999,"low":2996.613,"close":2997.736,"volume":0.34200000762939453},{"timestamp":1742374860000,"open":2996.999,"high":2997.999,"low":2996.736,"close":2996.736,"volume":0.12600000202655792},{"timestamp":1742374920000,"open":2997.736,"high":2997.999,"low":2996.736,"close":2996.818,"volume":0.1979999989271164},{"timestamp":1742374980000,"open":2997.736,"high":2997.818,"low":2996.613,"close":2997.818,"volume":0.0989999994635582},{"timestamp":1742375040000,"open":2996.736,"high":2997.777,"low":2996.695,"close":2997.654,"volume":0.13500000536441803},{"timestamp":1742375100000,"open":2996.695,"high":2998.999,"low":2996.613,"close":2996.695,"volume":0.3779999911785126},{"timestamp":1742375160000,"open":2997.818,"high":2997.999,"low":2996.613,"close":2996.859,"volume":0.14399999380111694},{"timestamp":1742375220000,"open":2997.818,"high":2998.736,"low":2996.695,"close":2998.736,"volume":0.26100000739097595},{"timestamp":1742375280000,"open":2997.777,"high":2998.818,"low":2995.613,"close":2997.736,"volume":0.531000018119812},{"timestamp":1742375340000,"open":2996.695,"high":2999.859,"low":2996.613,"close":2998.695,"volume":0.3330000042915344},{"timestamp":1742375400000,"open":2998.736,"high":2998.999,"low":2993.613,"close":2994.777,"volume":0.5490000247955322},{"timestamp":1742375460000,"open":2993.859,"high":2994.777,"low":2993.777,"close":2994.654,"volume":0.09000000357627869},{"timestamp":1742375520000,"open":2993.736,"high":2994.859,"low":2991.777,"close":2992.777,"volume":0.4230000078678131},{"timestamp":1742375580000,"open":2991.818,"high":2992.999,"low":2991.818,"close":2991.859,"volume":0.09000000357627869},{"timestamp":1742375640000,"open":2992.859,"high":2992.859,"low":2992.859,"close":2992.859,"volume":0.017999999225139618},{"timestamp":1742375700000,"open":2991.777,"high":2993.999,"low":2991.736,"close":2992.859,"volume":0.2879999876022339},{"timestamp":1742375760000,"open":2993.999,"high":2993.999,"low":2992.777,"close":2992.859,"volume":0.11699999868869781},{"timestamp":1742375820000,"open":2993.818,"high":2994.859,"low":2992.999,"close":2994.654,"volume":0.25200000405311584},{"timestamp":1742375880000,"open":2993.695,"high":2994.859,"low":2992.654,"close":2993.613,"volume":0.3869999945163727},{"timestamp":1742375940000,"open":2992.654,"high":2993.999,"low":2992.613,"close":2992.736,"volume":0.3059999942779541},{"timestamp":1742376000000,"open":2993.613,"high":2993.999,"low":2991.654,"close":2992.777,"volume":0.2070000022649765},{"timestamp":1742376060000,"open":2991.736,"high":2994.859,"low":2991.613,"close":2994.613,"volume":0.5220000147819519},{"timestamp":1742376120000,"open":2993.654,"high":2994.999,"low":2993.654,"close":2993.777,"volume":0.12600000202655792},{"timestamp":1742376180000,"open":2994.999,"high":2994.999,"low":2993.613,"close":2993.736,"volume":0.26100000739097595},{"timestamp":1742376240000,"open":2994.613,"high":2995.999,"low":2993.613,"close":2993.654,"volume":0.2160000056028366},{"timestamp":1742376300000,"open":2994.998,"high":2995.654,"low":2993.999,"close":2994.695,"volume":0.15299999713897705},{"timestamp":1742376360000,"open":2993.859,"high":2994.999,"low":2993.613,"close":2993.777,"volume":0.3149999976158142},{"timestamp":1742376420000,"open":2994.818,"high":2996.999,"low":2993.613,"close":2995.818,"volume":0.1889999955892563},{"timestamp":1742376480000,"open":2996.736,"high":2996.818,"low":2994.654,"close":2996.613,"volume":0.3149999976158142},{"timestamp":1742376540000,"open":2995.999,"high":2996.859,"low":2995.695,"close":2996.777,"volume":0.2160000056028366},{"timestamp":1742376600000,"open":2995.777,"high":2996.777,"low":2995.613,"close":2995.999,"volume":0.12600000202655792},{"timestamp":1742376660000,"open":2996.999,"high":2996.999,"low":2994.777,"close":2994.999,"volume":0.1080000028014183},{"timestamp":1742376720000,"open":2995.613,"high":2996.999,"low":2994.736,"close":2996.654,"volume":0.35100001096725464},{"timestamp":1742376780000,"open":2995.736,"high":2996.859,"low":2995.695,"close":2995.695,"volume":0.09000000357627869},{"timestamp":1742376840000,"open":2996.695,"high":2996.859,"low":2995.613,"close":2995.613,"volume":0.14399999380111694},{"timestamp":1742376900000,"open":2996.654,"high":2997.613,"low":2996.654,"close":2997.613,"volume":0.027000000700354576},{"timestamp":1742376960000,"open":2996.695,"high":2997.736,"low":2995.613,"close":2995.613,"volume":0.3330000042915344},{"timestamp":1742377020000,"open":2996.695,"high":2996.695,"low":2994.654,"close":2994.654,"volume":0.2070000022649765},{"timestamp":1742377080000,"open":2995.695,"high":2998.654,"low":2994.613,"close":2998.654,"volume":0.24300000071525574},{"timestamp":1742377140000,"open":2999.654,"high":3000.999,"low":2998.613,"close":2999.613,"volume":0.6209999918937683},{"timestamp":1742377200000,"open":2998.613,"high":3002.818,"low":2998.613,"close":3002.695,"volume":0.5400000214576721},{"timestamp":1742377260000,"open":3003.736,"high":3003.999,"low":3002.613,"close":3003.736,"volume":0.5759999752044678},{"timestamp":1742377320000,"open":3002.613,"high":3003.999,"low":3002.613,"close":3003.736,"volume":0.3959999978542328},{"timestamp":1742377380000,"open":3002.999,"high":3005.999,"low":3002.695,"close":3004.613,"volume":0.36000001430511475},{"timestamp":1742377440000,"open":3003.654,"high":3004.736,"low":3003.654,"close":3003.736,"volume":0.13500000536441803},{"timestamp":1742377500000,"open":3004.859,"high":3005.999,"low":3003.654,"close":3004.999,"volume":0.23399999737739563},{"timestamp":1742377560000,"open":3005.613,"high":3006.999,"low":3004.654,"close":3006.859,"volume":0.3959999978542328},{"timestamp":1742377620000,"open":3005.613,"high":3007.999,"low":3005.613,"close":3005.736,"volume":0.46799999475479126},{"timestamp":1742377680000,"open":3006.736,"high":3006.999,"low":3005.695,"close":3005.818,"volume":0.3240000009536743},{"timestamp":1742377740000,"open":3006.654,"high":3006.999,"low":3005.654,"close":3006.654,"volume":0.24300000071525574},{"timestamp":1742377800000,"open":3005.999,"high":3006.999,"low":3003.654,"close":3003.695,"volume":0.22499999403953552},{"timestamp":1742377860000,"open":3004.818,"high":3004.999,"low":3003.695,"close":3003.736,"volume":0.27900001406669617},{"timestamp":1742377920000,"open":3004.695,"high":3004.999,"low":3003.654,"close":3003.695,"volume":0.36000001430511475},{"timestamp":1742377980000,"open":3004.859,"high":3005.859,"low":3003.654,"close":3004.999,"volume":0.3869999945163727},{"timestamp":1742378040000,"open":3003.777,"high":3004.999,"low":3003.613,"close":3004.736,"volume":0.22499999403953552},{"timestamp":1742378100000,"open":3002.999,"high":3003.999,"low":3002.613,"close":3003.999,"volume":0.34200000762939453},{"timestamp":1742378160000,"open":3002.999,"high":3003.818,"low":3002.695,"close":3002.777,"volume":0.15299999713897705},{"timestamp":1742378220000,"open":3003.695,"high":3004.999,"low":3002.654,"close":3003.613,"volume":0.5400000214576721},{"timestamp":1742378280000,"open":3004.818,"high":3004.999,"low":3003.613,"close":3004.999,"volume":0.3779999911785126},{"timestamp":1742378340000,"open":3003.818,"high":3004.999,"low":3003.613,"close":3004.999,"volume":0.18000000715255737},{"timestamp":1742378400000,"open":3003.859,"high":3004.859,"low":3003.695,"close":3003.695,"volume":0.16200000047683716},{"timestamp":1742378460000,"open":3003.613,"high":3003.777,"low":3002.777,"close":3003.613,"volume":0.11699999868869781},{"timestamp":1742378520000,"open":3002.736,"high":3003.818,"low":3002.613,"close":3002.859,"volume":0.13500000536441803},{"timestamp":1742378580000,"open":3003.613,"high":3003.859,"low":3002.654,"close":3003.654,"volume":0.24300000071525574},{"timestamp":1742378640000,"open":3002.777,"high":3004.999,"low":3002.695,"close":3003.613,"volume":0.36899998784065247},{"timestamp":1742378700000,"open":3004.818,"high":3004.999,"low":3002.613,"close":3004.654,"volume":0.8640000224113464},{"timestamp":1742378760000,"open":3003.736,"high":3005.999,"low":3003.736,"close":3005.859,"volume":0.23399999737739563},{"timestamp":1742378820000,"open":3004.613,"high":3005.999,"low":3004.613,"close":3005.695,"volume":0.18000000715255737},{"timestamp":1742378880000,"open":3004.999,"high":3005.999,"low":3004.695,"close":3004.695,"volume":0.23399999737739563},{"timestamp":1742378940000,"open":3005.818,"high":3005.859,"low":3004.654,"close":3004.818,"volume":0.35100001096725464},{"timestamp":1742379000000,"open":3005.695,"high":3005.859,"low":3004.613,"close":3005.859,"volume":0.09000000357627869},{"timestamp":1742379060000,"open":3004.695,"high":3005.859,"low":3002.613,"close":3002.818,"volume":0.12600000202655792},{"timestamp":1742379120000,"open":3003.818,"high":3003.999,"low":3002.613,"close":3002.654,"volume":0.36899998784065247},{"timestamp":1742379180000,"open":3003.736,"high":3003.999,"low":3002.613,"close":3002.613,"volume":0.296999990940094},{"timestamp":1742379240000,"open":3003.695,"high":3003.695,"low":3000.613,"close":3001.859,"volume":0.25200000405311584},{"timestamp":1742379300000,"open":3000.736,"high":3002.999,"low":3000.654,"close":3001.818,"volume":0.6119999885559082},{"timestamp":1742379360000,"open":3002.654,"high":3002.818,"low":3001.654,"close":3001.654,"volume":0.07199999690055847},{"timestamp":1742379420000,"open":3002.613,"high":3002.613,"low":3000.777,"close":3001.999,"volume":0.09000000357627869},{"timestamp":1742379480000,"open":3000.654,"high":3001.999,"low":3000.613,"close":3001.777,"volume":0.5490000247955322},{"timestamp":1742379540000,"open":3000.818,"high":3002.999,"low":3000.818,"close":3002.736,"volume":0.35100001096725464},{"timestamp":1742379600000,"open":3001.654,"high":3002.999,"low":3000.613,"close":3001.613,"volume":0.675000011920929},{"timestamp":1742379660000,"open":3000.818,"high":3001.736,"low":3000.613,"close":3000.654,"volume":0.1979999989271164},{"timestamp":1742379720000,"open":3001.859,"high":3001.999,"low":3000.613,"close":3001.999,"volume":0.16200000047683716},{"timestamp":1742379780000,"open":3000.999,"high":3001.999,"low":3000.777,"close":3000.999,"volume":0.09000000357627869},{"timestamp":1742379840000,"open":3001.859,"high":3002.613,"low":3000.695,"close":3002.613,"volume":0.2879999876022339},{"timestamp":1742379900000,"open":3001.777,"high":3005.859,"low":3001.613,"close":3005.695,"volume":0.3330000042915344},{"timestamp":1742379960000,"open":3004.654,"high":3004.736,"low":3003.613,"close":3004.613,"volume":0.16200000047683716},{"timestamp":1742380020000,"open":3003.859,"high":3004.999,"low":3003.613,"close":3003.999,"volume":0.25200000405311584},{"timestamp":1742380140000,"open":3004.999,"high":3004.999,"low":3003.613,"close":3003.613,"volume":0.035999998450279236},{"timestamp":1742380200000,"open":3003.859,"high":3004.859,"low":3002.654,"close":3002.818,"volume":0.3149999976158142},{"timestamp":1742380260000,"open":3003.613,"high":3003.818,"low":3002.613,"close":3002.613,"volume":0.18000000715255737},{"timestamp":1742380320000,"open":3003.654,"high":3003.859,"low":3002.654,"close":3003.859,"volume":0.17100000381469727},{"timestamp":1742380380000,"open":3002.654,"high":3003.999,"low":3002.654,"close":3003.613,"volume":0.3240000009536743},{"timestamp":1742380440000,"open":3002.736,"high":3003.999,"low":3002.613,"close":3002.999,"volume":0.6480000019073486},{"timestamp":1742380500000,"open":3003.818,"high":3006.777,"low":3003.613,"close":3004.736,"volume":0.5130000114440918},{"timestamp":1742380560000,"open":3003.818,"high":3004.818,"low":3002.654,"close":3003.695,"volume":0.12600000202655792},{"timestamp":1742380620000,"open":3002.654,"high":3003.818,"low":3002.654,"close":3002.736,"volume":0.12600000202655792},{"timestamp":1742380680000,"open":3003.777,"high":3003.999,"low":3002.695,"close":3002.695,"volume":0.14399999380111694},{"timestamp":1742380740000,"open":3003.613,"high":3003.695,"low":3002.654,"close":3003.613,"volume":0.12600000202655792},{"timestamp":1742380800000,"open":3002.736,"high":3003.859,"low":3002.613,"close":3002.777,"volume":0.3959999978542328},{"timestamp":1742380860000,"open":3003.999,"high":3003.999,"low":3002.654,"close":3002.654,"volume":0.27000001072883606},{"timestamp":1742380920000,"open":3003.999,"high":3003.999,"low":3002.818,"close":3003.859,"volume":0.16200000047683716},{"timestamp":1742380980000,"open":3002.654,"high":3003.859,"low":3002.613,"close":3003.859,"volume":0.07199999690055847},{"timestamp":1742381040000,"open":3002.999,"high":3002.999,"low":3002.999,"close":3002.999,"volume":0.017999999225139618},{"timestamp":1742381100000,"open":3003.613,"high":3003.695,"low":3002.695,"close":3003.695,"volume":0.0989999994635582},{"timestamp":1742381160000,"open":3002.818,"high":3003.999,"low":3002.654,"close":3003.736,"volume":0.25200000405311584},{"timestamp":1742381220000,"open":3002.777,"high":3003.613,"low":3002.613,"close":3002.613,"volume":0.09000000357627869},{"timestamp":1742381280000,"open":3003.613,"high":3003.818,"low":3001.654,"close":3001.818,"volume":0.27000001072883606},{"timestamp":1742381340000,"open":3001.859,"high":3001.999,"low":3000.654,"close":3001.777,"volume":0.34200000762939453},{"timestamp":1742381400000,"open":3000.613,"high":3001.999,"low":2998.613,"close":2999.695,"volume":0.4320000112056732},{"timestamp":1742381460000,"open":2998.818,"high":2999.999,"low":2998.613,"close":2998.777,"volume":0.1979999989271164},{"timestamp":1742381520000,"open":2999.777,"high":2999.999,"low":2998.613,"close":2999.654,"volume":0.296999990940094},{"timestamp":1742381580000,"open":2998.736,"high":2999.859,"low":2998.736,"close":2999.859,"volume":0.1080000028014183},{"timestamp":1742381640000,"open":2998.777,"high":2999.999,"low":2998.654,"close":2998.777,"volume":0.23399999737739563},{"timestamp":1742381700000,"open":2999.695,"high":2999.999,"low":2998.654,"close":2999.613,"volume":0.16200000047683716},{"timestamp":1742381760000,"open":2998.736,"high":2999.999,"low":2998.736,"close":2998.818,"volume":0.16200000047683716},{"timestamp":1742381820000,"open":2999.613,"high":2999.695,"low":2997.613,"close":2997.695,"volume":0.23399999737739563},{"timestamp":1742381880000,"open":2998.818,"high":2998.859,"low":2997.654,"close":2997.736,"volume":0.14399999380111694},{"timestamp":1742381940000,"open":2998.999,"high":2998.999,"low":2997.695,"close":2997.777,"volume":0.26100000739097595},{"timestamp":1742382000000,"open":2998.818,"high":2998.818,"low":2997.654,"close":2997.654,"volume":0.05400000140070915},{"timestamp":1742382060000,"open":2998.818,"high":2998.859,"low":2997.654,"close":2997.736,"volume":0.26100000739097595},{"timestamp":1742382120000,"open":2998.777,"high":2998.777,"low":2996.859,"close":2996.999,"volume":0.17100000381469727},{"timestamp":1742382240000,"open":2997.859,"high":2997.859,"low":2997.859,"close":2997.859,"volume":0.017999999225139618},{"timestamp":1742382300000,"open":2996.777,"high":2996.777,"low":2996.777,"close":2996.777,"volume":0.017999999225139618},{"timestamp":1742382360000,"open":2997.695,"high":2997.777,"low":2996.695,"close":2997.654,"volume":0.0989999994635582},{"timestamp":1742382420000,"open":2996.999,"high":2997.613,"low":2995.859,"close":2996.859,"volume":0.14399999380111694},{"timestamp":1742382480000,"open":2997.859,"high":2997.859,"low":2996.613,"close":2997.613,"volume":0.13500000536441803},{"timestamp":1742382540000,"open":2996.859,"high":2997.736,"low":2996.859,"close":2997.736,"volume":0.035999998450279236},{"timestamp":1742382600000,"open":2996.818,"high":2997.777,"low":2994.613,"close":2996.859,"volume":0.4950000047683716},{"timestamp":1742382660000,"open":2995.818,"high":2996.999,"low":2994.654,"close":2995.999,"volume":0.45899999141693115},{"timestamp":1742382720000,"open":2994.654,"high":2995.859,"low":2994.654,"close":2995.859,"volume":0.3330000042915344},{"timestamp":1742382780000,"open":2994.818,"high":2995.818,"low":2994.613,"close":2995.736,"volume":0.3149999976158142},{"timestamp":1742382840000,"open":2994.695,"high":2995.999,"low":2994.654,"close":2995.859,"volume":0.18000000715255737},{"timestamp":1742382900000,"open":2994.695,"high":2995.999,"low":2994.613,"close":2995.777,"volume":0.3779999911785126},{"timestamp":1742382960000,"open":2994.695,"high":2995.999,"low":2994.695,"close":2995.695,"volume":0.1889999955892563},{"timestamp":1742383020000,"open":2994.613,"high":2994.613,"low":2994.613,"close":2994.613,"volume":0.017999999225139618},{"timestamp":1742383080000,"open":2995.777,"high":2996.818,"low":2995.613,"close":2995.613,"volume":0.1080000028014183},{"timestamp":1742383140000,"open":2996.613,"high":2996.999,"low":2995.654,"close":2996.859,"volume":0.16200000047683716},{"timestamp":1742383200000,"open":2996.736,"high":2996.818,"low":2995.654,"close":2996.613,"volume":0.1979999989271164},{"timestamp":1742383260000,"open":2995.695,"high":2996.859,"low":2995.613,"close":2996.695,"volume":0.296999990940094},{"timestamp":1742383320000,"open":2995.859,"high":2996.736,"low":2994.654,"close":2995.999,"volume":0.47699999809265137},{"timestamp":1742383380000,"open":2994.654,"high":2995.999,"low":2994.654,"close":2995.859,"volume":0.1889999955892563},{"timestamp":1742383440000,"open":2994.736,"high":2994.736,"low":2994.736,"close":2994.736,"volume":0.017999999225139618},{"timestamp":1742383500000,"open":2995.818,"high":2995.818,"low":2994.613,"close":2994.613,"volume":0.035999998450279236},{"timestamp":1742383560000,"open":2995.736,"high":2995.818,"low":2994.654,"close":2994.818,"volume":0.27000001072883606},{"timestamp":1742383620000,"open":2995.999,"high":2995.999,"low":2992.613,"close":2993.695,"volume":0.3959999978542328},{"timestamp":1742383680000,"open":2992.859,"high":2993.654,"low":2991.613,"close":2991.777,"volume":0.24300000071525574},{"timestamp":1742383740000,"open":2992.999,"high":2992.999,"low":2991.777,"close":2991.999,"volume":0.14399999380111694},{"timestamp":1742383800000,"open":2992.613,"high":2992.613,"low":2990.695,"close":2990.736,"volume":0.296999990940094},{"timestamp":1742383860000,"open":2991.859,"high":2991.859,"low":2990.695,"close":2990.818,"volume":0.18000000715255737},{"timestamp":1742383920000,"open":2991.859,"high":2991.859,"low":2989.613,"close":2990.736,"volume":0.23399999737739563},{"timestamp":1742383980000,"open":2989.859,"high":2990.999,"low":2989.736,"close":2990.695,"volume":0.15299999713897705},{"timestamp":1742384040000,"open":2989.777,"high":2990.695,"low":2988.613,"close":2988.613,"volume":0.23399999737739563},{"timestamp":1742384100000,"open":2989.999,"high":2989.999,"low":2987.654,"close":2988.999,"volume":0.2879999876022339},{"timestamp":1742384160000,"open":2989.613,"high":2989.859,"low":2988.654,"close":2989.859,"volume":0.16200000047683716},{"timestamp":1742384220000,"open":2988.999,"high":2988.999,"low":2987.654,"close":2988.613,"volume":0.2879999876022339},{"timestamp":1742384280000,"open":2987.654,"high":2988.859,"low":2987.613,"close":2987.859,"volume":0.36000001430511475},{"timestamp":1742384340000,"open":2988.818,"high":2988.999,"low":2987.613,"close":2987.695,"volume":0.27000001072883606},{"timestamp":1742384400000,"open":2988.654,"high":2988.999,"low":2987.695,"close":2988.999,"volume":0.23399999737739563},{"timestamp":1742384460000,"open":2987.736,"high":2988.999,"low":2987.695,"close":2987.736,"volume":0.14399999380111694},{"timestamp":1742384520000,"open":2988.859,"high":2988.999,"low":2987.654,"close":2988.654,"volume":0.27900001406669617},{"timestamp":1742384580000,"open":2987.777,"high":2988.613,"low":2987.777,"close":2987.999,"volume":0.05400000140070915},{"timestamp":1742384640000,"open":2988.654,"high":2988.777,"low":2987.613,"close":2988.695,"volume":0.12600000202655792},{"timestamp":1742384700000,"open":2987.613,"high":2989.859,"low":2986.695,"close":2988.695,"volume":0.5400000214576721},{"timestamp":1742384760000,"open":2987.859,"high":2988.859,"low":2987.613,"close":2988.654,"volume":0.22499999403953552},{"timestamp":1742384820000,"open":2987.818,"high":2988.859,"low":2987.613,"close":2987.695,"volume":0.1979999989271164},{"timestamp":1742384880000,"open":2988.654,"high":2989.999,"low":2987.654,"close":2988.654,"volume":0.3779999911785126},{"timestamp":1742384940000,"open":2989.999,"high":2989.999,"low":2988.654,"close":2989.859,"volume":0.27000001072883606},{"timestamp":1742385000000,"open":2988.736,"high":2989.999,"low":2988.654,"close":2988.818,"volume":0.531000018119812},{"timestamp":1742385060000,"open":2989.777,"high":2989.859,"low":2988.613,"close":2988.695,"volume":0.6029999852180481},{"timestamp":1742385120000,"open":2989.736,"high":2989.859,"low":2988.654,"close":2989.777,"volume":0.4950000047683716},{"timestamp":1742385180000,"open":2988.695,"high":2989.818,"low":2987.777,"close":2988.777,"volume":0.16200000047683716},{"timestamp":1742385240000,"open":2987.654,"high":2988.999,"low":2987.613,"close":2987.999,"volume":0.1979999989271164},{"timestamp":1742385300000,"open":2988.859,"high":2988.859,"low":2987.695,"close":2987.695,"volume":0.035999998450279236},{"timestamp":1742385360000,"open":2988.695,"high":2988.695,"low":2985.613,"close":2985.736,"volume":0.5220000147819519},{"timestamp":1742385420000,"open":2986.695,"high":2988.818,"low":2985.695,"close":2987.777,"volume":0.3869999945163727},{"timestamp":1742385480000,"open":2986.736,"high":2986.859,"low":2983.613,"close":2985.999,"volume":0.8100000023841858},{"timestamp":1742385540000,"open":2984.695,"high":2985.777,"low":2984.613,"close":2985.736,"volume":0.22499999403953552},{"timestamp":1742385600000,"open":2984.818,"high":2986.999,"low":2984.736,"close":2985.613,"volume":0.2879999876022339},{"timestamp":1742385660000,"open":2986.654,"high":2986.859,"low":2985.695,"close":2986.818,"volume":0.16200000047683716},{"timestamp":1742385720000,"open":2986.654,"high":2986.736,"low":2984.613,"close":2984.736,"volume":0.3869999945163727},{"timestamp":1742385780000,"open":2985.613,"high":2985.999,"low":2984.613,"close":2985.999,"volume":0.25200000405311584},{"timestamp":1742385840000,"open":2984.859,"high":2985.859,"low":2984.777,"close":2984.818,"volume":0.17100000381469727},{"timestamp":1742385960000,"open":2985.613,"high":2985.999,"low":2984.777,"close":2984.777,"volume":0.08100000023841858},{"timestamp":1742386020000,"open":2985.695,"high":2985.859,"low":2983.613,"close":2984.859,"volume":0.3330000042915344},{"timestamp":1742386080000,"open":2983.613,"high":2984.999,"low":2983.613,"close":2983.613,"volume":0.4230000078678131},{"timestamp":1742386140000,"open":2984.777,"high":2984.859,"low":2983.613,"close":2983.654,"volume":0.24300000071525574},{"timestamp":1742386200000,"open":2984.777,"high":2985.999,"low":2984.654,"close":2985.999,"volume":0.5040000081062317},{"timestamp":1742386260000,"open":2984.818,"high":2985.999,"low":2984.736,"close":2984.859,"volume":0.17100000381469727},{"timestamp":1742386320000,"open":2985.695,"high":2985.859,"low":2984.654,"close":2985.859,"volume":0.16200000047683716},{"timestamp":1742386380000,"open":2984.736,"high":2985.777,"low":2984.654,"close":2985.777,"volume":0.18000000715255737},{"timestamp":1742386440000,"open":2984.654,"high":2985.999,"low":2984.654,"close":2985.777,"volume":0.36000001430511475},{"timestamp":1742386500000,"open":2984.859,"high":2986.777,"low":2984.736,"close":2985.818,"volume":0.22499999403953552},{"timestamp":1742386560000,"open":2986.999,"high":2987.999,"low":2985.999,"close":2987.736,"volume":0.14399999380111694},{"timestamp":1742386620000,"open":2986.613,"high":2987.999,"low":2986.613,"close":2987.695,"volume":0.1889999955892563},{"timestamp":1742386680000,"open":2986.613,"high":2987.999,"low":2986.613,"close":2987.999,"volume":0.296999990940094},{"timestamp":1742386740000,"open":2986.999,"high":2987.859,"low":2986.654,"close":2986.777,"volume":0.4230000078678131},{"timestamp":1742386800000,"open":2987.818,"high":2987.818,"low":2985.613,"close":2986.859,"volume":0.5669999718666077},{"timestamp":1742386860000,"open":2985.999,"high":2986.999,"low":2985.613,"close":2985.695,"volume":0.4410000145435333},{"timestamp":1742386920000,"open":2986.859,"high":2987.999,"low":2985.654,"close":2986.818,"volume":0.27000001072883606},{"timestamp":1742386980000,"open":2987.654,"high":2987.859,"low":2986.613,"close":2986.859,"volume":0.25200000405311584},{"timestamp":1742387040000,"open":2987.999,"high":2987.999,"low":2986.613,"close":2986.613,"volume":0.22499999403953552},{"timestamp":1742387100000,"open":2987.999,"high":2988.818,"low":2986.613,"close":2987.695,"volume":0.2070000022649765},{"timestamp":1742387160000,"open":2988.818,"high":2988.818,"low":2986.654,"close":2986.999,"volume":0.5849999785423279},{"timestamp":1742387220000,"open":2987.736,"high":2988.818,"low":2986.654,"close":2987.999,"volume":0.2879999876022339},{"timestamp":1742387280000,"open":2988.736,"high":2988.999,"low":2987.654,"close":2987.999,"volume":0.3959999978542328},{"timestamp":1742387340000,"open":2988.695,"high":2988.999,"low":2987.613,"close":2988.999,"volume":0.6209999918937683},{"timestamp":1742387400000,"open":2988.654,"high":2988.999,"low":2987.613,"close":2988.736,"volume":0.1889999955892563},{"timestamp":1742387460000,"open":2987.654,"high":2988.859,"low":2987.654,"close":2988.818,"volume":0.25200000405311584},{"timestamp":1742387520000,"open":2987.736,"high":2988.818,"low":2985.654,"close":2985.777,"volume":0.23399999737739563},{"timestamp":1742387580000,"open":2986.695,"high":2986.859,"low":2985.613,"close":2986.654,"volume":0.24300000071525574},{"timestamp":1742387640000,"open":2985.859,"high":2985.999,"low":2982.613,"close":2982.613,"volume":0.3330000042915344},{"timestamp":1742387700000,"open":2983.736,"high":2983.736,"low":2982.859,"close":2982.859,"volume":0.035999998450279236},{"timestamp":1742387760000,"open":2983.999,"high":2983.999,"low":2980.695,"close":2980.736,"volume":0.23399999737739563},{"timestamp":1742387820000,"open":2981.736,"high":2981.999,"low":2980.613,"close":2980.736,"volume":0.11699999868869781},{"timestamp":1742387880000,"open":2981.777,"high":2981.818,"low":2980.654,"close":2981.695,"volume":0.2070000022649765},{"timestamp":1742387940000,"open":2981.818,"high":2981.818,"low":2979.613,"close":2980.999,"volume":0.11699999868869781},{"timestamp":1742388000000,"open":2979.654,"high":2983.859,"low":2979.654,"close":2982.818,"volume":0.3869999945163727},{"timestamp":1742388060000,"open":2983.613,"high":2985.999,"low":2982.736,"close":2984.695,"volume":0.2160000056028366},{"timestamp":1742388120000,"open":2985.777,"high":2985.999,"low":2984.613,"close":2985.736,"volume":0.4860000014305115},{"timestamp":1742388180000,"open":2984.695,"high":2986.654,"low":2984.695,"close":2985.777,"volume":0.14399999380111694},{"timestamp":1742388240000,"open":2986.695,"high":2987.736,"low":2985.654,"close":2987.736,"volume":0.2160000056028366},{"timestamp":1742388300000,"open":2986.613,"high":2987.859,"low":2982.736,"close":2982.999,"volume":0.3240000009536743},{"timestamp":1742388360000,"open":2983.613,"high":2984.999,"low":2982.654,"close":2984.695,"volume":0.3959999978542328},{"timestamp":1742388420000,"open":2983.777,"high":2984.999,"low":2983.695,"close":2984.695,"volume":0.18000000715255737},{"timestamp":1742388480000,"open":2983.736,"high":2984.859,"low":2983.654,"close":2983.736,"volume":0.27000001072883606},{"timestamp":1742388540000,"open":2983.613,"high":2984.736,"low":2983.613,"close":2983.818,"volume":0.09000000357627869},{"timestamp":1742388600000,"open":2984.777,"high":2984.777,"low":2982.613,"close":2983.818,"volume":0.34200000762939453},{"timestamp":1742388660000,"open":2982.695,"high":2984.859,"low":2982.613,"close":2984.695,"volume":0.23399999737739563},{"timestamp":1742388720000,"open":2984.777,"high":2984.777,"low":2983.695,"close":2984.613,"volume":0.11699999868869781},{"timestamp":1742388780000,"open":2983.999,"high":2984.999,"low":2983.613,"close":2983.654,"volume":0.2070000022649765},{"timestamp":1742388840000,"open":2984.695,"high":2984.999,"low":2983.613,"close":2984.859,"volume":0.3059999942779541},{"timestamp":1742388900000,"open":2983.999,"high":2984.999,"low":2983.654,"close":2983.654,"volume":0.16200000047683716},{"timestamp":1742388960000,"open":2984.999,"high":2984.999,"low":2980.654,"close":2982.999,"volume":0.3869999945163727},{"timestamp":1742389020000,"open":2981.859,"high":2982.999,"low":2981.736,"close":2981.736,"volume":0.13500000536441803},{"timestamp":1742389080000,"open":2982.736,"high":2983.999,"low":2981.613,"close":2983.736,"volume":0.46799999475479126},{"timestamp":1742389140000,"open":2983.999,"high":2983.999,"low":2982.695,"close":2982.818,"volume":0.13500000536441803},{"timestamp":1742389200000,"open":2983.654,"high":2984.999,"low":2983.613,"close":2984.818,"volume":0.26100000739097595},{"timestamp":1742389260000,"open":2983.777,"high":2984.777,"low":2983.695,"close":2983.695,"volume":0.0989999994635582},{"timestamp":1742389320000,"open":2984.613,"high":2986.613,"low":2983.613,"close":2985.654,"volume":0.5130000114440918},{"timestamp":1742389380000,"open":2984.613,"high":2985.654,"low":2980.654,"close":2980.859,"volume":0.2879999876022339},{"timestamp":1742389440000,"open":2981.859,"high":2983.999,"low":2979.859,"close":2983.777,"volume":0.3869999945163727},{"timestamp":1742389500000,"open":2982.654,"high":2983.818,"low":2982.654,"close":2983.818,"volume":0.07199999690055847},{"timestamp":1742389560000,"open":2983.999,"high":2984.818,"low":2982.613,"close":2983.654,"volume":0.24300000071525574},{"timestamp":1742389620000,"open":2984.613,"high":2984.999,"low":2983.654,"close":2983.859,"volume":0.25200000405311584},{"timestamp":1742389680000,"open":2984.613,"high":2985.859,"low":2983.695,"close":2985.859,"volume":0.4230000078678131},{"timestamp":1742389740000,"open":2984.613,"high":2985.818,"low":2984.613,"close":2985.818,"volume":0.1889999955892563},{"timestamp":1742389800000,"open":2984.818,"high":2985.613,"low":2983.777,"close":2984.859,"volume":0.09000000357627869},{"timestamp":1742389860000,"open":2983.654,"high":2984.777,"low":2982.736,"close":2982.777,"volume":0.2160000056028366},{"timestamp":1742389920000,"open":2983.736,"high":2983.736,"low":2980.613,"close":2981.695,"volume":0.6480000019073486},{"timestamp":1742389980000,"open":2982.654,"high":2982.999,"low":2981.613,"close":2981.613,"volume":0.5220000147819519},{"timestamp":1742390040000,"open":2982.859,"high":2983.859,"low":2981.613,"close":2982.999,"volume":0.23399999737739563},{"timestamp":1742390100000,"open":2983.818,"high":2983.818,"low":2983.818,"close":2983.818,"volume":0.017999999225139618},{"timestamp":1742390160000,"open":2982.818,"high":2983.999,"low":2982.818,"close":2983.613,"volume":0.15299999713897705},{"timestamp":1742390220000,"open":2982.736,"high":2983.999,"low":2982.613,"close":2982.736,"volume":0.34200000762939453},{"timestamp":1742390280000,"open":2983.999,"high":2983.999,"low":2982.654,"close":2982.859,"volume":0.14399999380111694},{"timestamp":1742390340000,"open":2983.613,"high":2984.999,"low":2982.695,"close":2983.777,"volume":0.4050000011920929},{"timestamp":1742390400000,"open":2984.777,"high":2984.999,"low":2983.613,"close":2983.613,"volume":0.18000000715255737},{"timestamp":1742390460000,"open":2984.695,"high":2984.999,"low":2983.613,"close":2983.999,"volume":0.296999990940094},{"timestamp":1742390520000,"open":2984.736,"high":2984.999,"low":2983.613,"close":2984.654,"volume":0.35100001096725464},{"timestamp":1742390580000,"open":2983.818,"high":2984.999,"low":2981.777,"close":2982.859,"volume":0.18000000715255737},{"timestamp":1742390640000,"open":2981.859,"high":2982.999,"low":2981.613,"close":2982.818,"volume":0.35100001096725464},{"timestamp":1742390700000,"open":2981.613,"high":2982.859,"low":2981.613,"close":2981.999,"volume":0.12600000202655792},{"timestamp":1742390760000,"open":2982.777,"high":2983.736,"low":2981.654,"close":2982.695,"volume":0.25200000405311584},{"timestamp":1742390820000,"open":2983.859,"high":2983.859,"low":2982.736,"close":2982.736,"volume":0.035999998450279236},{"timestamp":1742390880000,"open":2983.999,"high":2983.999,"low":2981.999,"close":2982.999,"volume":0.22499999403953552},{"timestamp":1742390940000,"open":2982.613,"high":2982.999,"low":2981.613,"close":2981.999,"volume":0.23399999737739563},{"timestamp":1742391000000,"open":2982.818,"high":2985.613,"low":2978.777,"close":2985.613,"volume":0.7020000219345093},{"timestamp":1742391060000,"open":2986.613,"high":2986.613,"low":2981.695,"close":2981.695,"volume":0.890999972820282},{"timestamp":1742391120000,"open":2982.736,"high":2982.736,"low":2979.613,"close":2980.613,"volume":0.5580000281333923},{"timestamp":1742391180000,"open":2979.777,"high":2982.859,"low":2979.695,"close":2981.818,"volume":0.25200000405311584},{"timestamp":1742391240000,"open":2982.736,"high":2982.736,"low":2981.695,"close":2982.654,"volume":0.05400000140070915},{"timestamp":1742391300000,"open":2982.777,"high":2982.777,"low":2979.613,"close":2980.654,"volume":0.6119999885559082},{"timestamp":1742391360000,"open":2980.695,"high":2980.859,"low":2977.818,"close":2978.695,"volume":0.531000018119812},{"timestamp":1742391420000,"open":2979.999,"high":2979.999,"low":2978.613,"close":2978.613,"volume":0.18000000715255737},{"timestamp":1742391480000,"open":2979.736,"high":2981.999,"low":2978.818,"close":2980.654,"volume":0.593999981880188},{"timestamp":1742391540000,"open":2981.736,"high":2981.999,"low":2980.613,"close":2980.695,"volume":0.1889999955892563},{"timestamp":1742391600000,"open":2981.695,"high":2982.777,"low":2979.613,"close":2980.736,"volume":0.4410000145435333},{"timestamp":1742391660000,"open":2979.818,"high":2980.999,"low":2979.695,"close":2980.695,"volume":0.45899999141693115},{"timestamp":1742391720000,"open":2979.736,"high":2980.654,"low":2978.613,"close":2980.654,"volume":0.5220000147819519},{"timestamp":1742391780000,"open":2979.695,"high":2980.818,"low":2979.654,"close":2979.999,"volume":0.3149999976158142},{"timestamp":1742391840000,"open":2980.736,"high":2980.859,"low":2979.736,"close":2980.695,"volume":0.17100000381469727},{"timestamp":1742391900000,"open":2979.777,"high":2980.777,"low":2979.613,"close":2979.695,"volume":0.1979999989271164},{"timestamp":1742391960000,"open":2980.613,"high":2982.818,"low":2976.654,"close":2977.695,"volume":0.5849999785423279},{"timestamp":1742392020000,"open":2976.777,"high":2978.999,"low":2976.777,"close":2977.736,"volume":0.2160000056028366},{"timestamp":1742392080000,"open":2978.613,"high":2978.999,"low":2977.613,"close":2977.859,"volume":0.3330000042915344},{"timestamp":1742392140000,"open":2978.613,"high":2978.999,"low":2977.613,"close":2978.859,"volume":0.16200000047683716},{"timestamp":1742392200000,"open":2977.999,"high":2978.999,"low":2976.777,"close":2977.695,"volume":0.15299999713897705},{"timestamp":1742392260000,"open":2976.613,"high":2978.859,"low":2976.613,"close":2977.818,"volume":0.5580000281333923},{"timestamp":1742392320000,"open":2976.777,"high":2977.999,"low":2976.613,"close":2977.999,"volume":0.5759999752044678},{"timestamp":1742392380000,"open":2976.818,"high":2977.859,"low":2976.613,"close":2976.613,"volume":0.47699999809265137},{"timestamp":1742392440000,"open":2977.695,"high":2978.818,"low":2976.777,"close":2978.818,"volume":0.11699999868869781},{"timestamp":1742392500000,"open":2977.695,"high":2978.859,"low":2977.613,"close":2978.818,"volume":0.3779999911785126},{"timestamp":1742392560000,"open":2977.999,"high":2980.999,"low":2977.777,"close":2979.736,"volume":0.3240000009536743},{"timestamp":1742392620000,"open":2980.999,"high":2980.999,"low":2979.654,"close":2980.818,"volume":0.3240000009536743},{"timestamp":1742392680000,"open":2980.613,"high":2980.999,"low":2979.613,"close":2979.695,"volume":0.25200000405311584},{"timestamp":1742392740000,"open":2980.736,"high":2980.736,"low":2978.613,"close":2978.736,"volume":0.1979999989271164},{"timestamp":1742392800000,"open":2979.859,"high":2979.999,"low":2978.613,"close":2979.654,"volume":0.16200000047683716},{"timestamp":1742392860000,"open":2980.654,"high":2980.859,"low":2979.695,"close":2980.859,"volume":0.18000000715255737},{"timestamp":1742392920000,"open":2979.859,"high":2982.859,"low":2979.613,"close":2981.695,"volume":0.3779999911785126},{"timestamp":1742392980000,"open":2980.695,"high":2981.999,"low":2980.613,"close":2980.613,"volume":0.1979999989271164},{"timestamp":1742393040000,"open":2981.654,"high":2981.736,"low":2978.736,"close":2979.654,"volume":0.36000001430511475},{"timestamp":1742393100000,"open":2978.654,"high":2980.859,"low":2978.654,"close":2980.777,"volume":0.25200000405311584},{"timestamp":1742393160000,"open":2979.736,"high":2980.999,"low":2979.613,"close":2980.695,"volume":0.36899998784065247},{"timestamp":1742393220000,"open":2979.736,"high":2980.999,"low":2978.777,"close":2979.999,"volume":0.35100001096725464},{"timestamp":1742393280000,"open":2978.736,"high":2979.999,"low":2978.654,"close":2979.613,"volume":0.14399999380111694},{"timestamp":1742393340000,"open":2978.736,"high":2979.999,"low":2978.613,"close":2979.818,"volume":0.296999990940094},{"timestamp":1742393400000,"open":2978.695,"high":2979.818,"low":2978.695,"close":2978.736,"volume":0.16200000047683716},{"timestamp":1742393460000,"open":2979.613,"high":2979.999,"low":2978.613,"close":2978.999,"volume":0.27000001072883606},{"timestamp":1742393520000,"open":2979.999,"high":2979.999,"low":2978.613,"close":2978.695,"volume":0.34200000762939453},{"timestamp":1742393580000,"open":2979.736,"high":2979.999,"low":2976.613,"close":2977.999,"volume":0.3869999945163727},{"timestamp":1742393640000,"open":2976.613,"high":2977.736,"low":2974.613,"close":2974.777,"volume":0.36000001430511475},{"timestamp":1742393700000,"open":2975.859,"high":2975.999,"low":2974.613,"close":2974.999,"volume":0.46799999475479126},{"timestamp":1742393760000,"open":2975.777,"high":2975.999,"low":2974.613,"close":2974.736,"volume":0.36000001430511475},{"timestamp":1742393820000,"open":2975.613,"high":2975.999,"low":2974.613,"close":2975.859,"volume":0.27900001406669617},{"timestamp":1742393880000,"open":2974.613,"high":2975.999,"low":2974.613,"close":2975.736,"volume":0.7919999957084656},{"timestamp":1742393940000,"open":2974.654,"high":2975.999,"low":2974.654,"close":2975.859,"volume":0.414000004529953},{"timestamp":1742394000000,"open":2974.777,"high":2976.818,"low":2974.613,"close":2975.999,"volume":0.34200000762939453},{"timestamp":1742394060000,"open":2976.613,"high":2976.818,"low":2972.695,"close":2973.654,"volume":0.4320000112056732},{"timestamp":1742394120000,"open":2973.818,"high":2975.654,"low":2972.613,"close":2975.654,"volume":0.45899999141693115},{"timestamp":1742394180000,"open":2974.695,"high":2975.999,"low":2974.613,"close":2975.736,"volume":0.5220000147819519},{"timestamp":1742394240000,"open":2974.654,"high":2978.999,"low":2974.654,"close":2977.695,"volume":0.3779999911785126},{"timestamp":1742394300000,"open":2976.695,"high":2977.777,"low":2975.613,"close":2975.695,"volume":0.3240000009536743},{"timestamp":1742394360000,"open":2976.654,"high":2976.999,"low":2975.654,"close":2975.818,"volume":0.27900001406669617},{"timestamp":1742394420000,"open":2976.999,"high":2977.999,"low":2975.613,"close":2977.999,"volume":0.26100000739097595},{"timestamp":1742394480000,"open":2976.654,"high":2977.859,"low":2975.695,"close":2976.695,"volume":0.24300000071525574},{"timestamp":1742394540000,"open":2975.777,"high":2976.999,"low":2975.695,"close":2976.818,"volume":0.4230000078678131},{"timestamp":1742394600000,"open":2976.999,"high":2977.999,"low":2975.654,"close":2976.736,"volume":0.3869999945163727},{"timestamp":1742394660000,"open":2976.818,"high":2976.999,"low":2975.613,"close":2975.613,"volume":0.25200000405311584},{"timestamp":1742394720000,"open":2976.818,"high":2976.999,"low":2975.613,"close":2975.818,"volume":0.15299999713897705},{"timestamp":1742394780000,"open":2976.818,"high":2977.999,"low":2975.695,"close":2976.654,"volume":0.6480000019073486},{"timestamp":1742394840000,"open":2977.736,"high":2977.999,"low":2976.613,"close":2976.613,"volume":0.34200000762939453},{"timestamp":1742394900000,"open":2977.613,"high":2977.999,"low":2976.613,"close":2977.859,"volume":0.3869999945163727},{"timestamp":1742394960000,"open":2976.859,"high":2977.736,"low":2976.695,"close":2976.859,"volume":0.12600000202655792},{"timestamp":1742395020000,"open":2977.654,"high":2977.999,"low":2976.613,"close":2977.818,"volume":0.27000001072883606},{"timestamp":1742395080000,"open":2976.859,"high":2978.859,"low":2976.654,"close":2977.695,"volume":0.2879999876022339},{"timestamp":1742395140000,"open":2978.654,"high":2978.695,"low":2975.777,"close":2976.695,"volume":0.1889999955892563},{"timestamp":1742395200000,"open":2975.736,"high":2977.999,"low":2973.654,"close":2974.736,"volume":0.6389999985694885},{"timestamp":1742395260000,"open":2973.999,"high":2974.999,"low":2972.777,"close":2973.818,"volume":0.25200000405311584},{"timestamp":1742395320000,"open":2972.736,"high":2973.999,"low":2972.654,"close":2972.695,"volume":0.1979999989271164},{"timestamp":1742395380000,"open":2973.613,"high":2973.818,"low":2971.613,"close":2971.613,"volume":0.22499999403953552},{"timestamp":1742395440000,"open":2972.613,"high":2972.999,"low":2971.613,"close":2971.859,"volume":0.34200000762939453},{"timestamp":1742395500000,"open":2972.999,"high":2972.999,"low":2970.654,"close":2970.654,"volume":0.1979999989271164},{"timestamp":1742395560000,"open":2971.613,"high":2971.818,"low":2970.654,"close":2970.695,"volume":0.1889999955892563},{"timestamp":1742395620000,"open":2971.818,"high":2971.999,"low":2969.613,"close":2969.695,"volume":0.4410000145435333},{"timestamp":1742395680000,"open":2970.695,"high":2972.999,"low":2970.695,"close":2972.777,"volume":0.4860000014305115},{"timestamp":1742395740000,"open":2971.818,"high":2972.999,"low":2971.613,"close":2972.777,"volume":0.3059999942779541},{"timestamp":1742395800000,"open":2971.859,"high":2972.999,"low":2971.654,"close":2971.777,"volume":0.12600000202655792},{"timestamp":1742395860000,"open":2972.695,"high":2972.695,"low":2970.613,"close":2970.859,"volume":0.27900001406669617},{"timestamp":1742395920000,"open":2971.736,"high":2971.859,"low":2970.613,"close":2970.613,"volume":0.14399999380111694},{"timestamp":1742395980000,"open":2971.777,"high":2973.818,"low":2971.736,"close":2972.736,"volume":0.15299999713897705},{"timestamp":1742396040000,"open":2973.695,"high":2973.999,"low":2972.613,"close":2973.695,"volume":0.3959999978542328},{"timestamp":1742396100000,"open":2972.818,"high":2973.999,"low":2972.613,"close":2973.736,"volume":0.5130000114440918},{"timestamp":1742396160000,"open":2972.818,"high":2973.859,"low":2969.695,"close":2970.999,"volume":0.35100001096725464},{"timestamp":1742396220000,"open":2969.818,"high":2970.818,"low":2968.736,"close":2970.736,"volume":0.2160000056028366},{"timestamp":1742396280000,"open":2969.695,"high":2970.777,"low":2969.654,"close":2970.736,"volume":0.22499999403953552},{"timestamp":1742396340000,"open":2969.777,"high":2971.999,"low":2969.695,"close":2970.818,"volume":0.3869999945163727},{"timestamp":1742396400000,"open":2971.859,"high":2974.999,"low":2970.654,"close":2972.777,"volume":0.7379999756813049},{"timestamp":1742396460000,"open":2973.859,"high":2973.999,"low":2972.613,"close":2972.818,"volume":0.4410000145435333},{"timestamp":1742396520000,"open":2973.613,"high":2973.999,"low":2970.613,"close":2970.654,"volume":0.5669999718666077},{"timestamp":1742396580000,"open":2971.777,"high":2971.999,"low":2970.777,"close":2970.777,"volume":0.15299999713897705},{"timestamp":1742396640000,"open":2971.859,"high":2971.859,"low":2970.654,"close":2971.613,"volume":0.16200000047683716},{"timestamp":1742396700000,"open":2970.654,"high":2971.999,"low":2967.613,"close":2968.736,"volume":0.7110000252723694},{"timestamp":1742396760000,"open":2967.818,"high":2969.654,"low":2965.654,"close":2966.613,"volume":0.5490000247955322},{"timestamp":1742396820000,"open":2965.818,"high":2966.999,"low":2965.818,"close":2966.777,"volume":0.1889999955892563},{"timestamp":1742396880000,"open":2965.999,"high":2967.999,"low":2965.818,"close":2966.777,"volume":0.23399999737739563},{"timestamp":1742396940000,"open":2967.818,"high":2967.818,"low":2966.613,"close":2967.818,"volume":0.12600000202655792},{"timestamp":1742397000000,"open":2966.654,"high":2967.859,"low":2965.695,"close":2967.736,"volume":0.2879999876022339},{"timestamp":1742397060000,"open":2966.818,"high":2967.859,"low":2966.613,"close":2967.613,"volume":0.2160000056028366},{"timestamp":1742397120000,"open":2966.859,"high":2967.999,"low":2963.736,"close":2964.695,"volume":0.34200000762939453},{"timestamp":1742397180000,"open":2963.777,"high":2965.999,"low":2963.613,"close":2965.777,"volume":0.5669999718666077},{"timestamp":1742397240000,"open":2964.859,"high":2965.818,"low":2963.695,"close":2964.818,"volume":0.3149999976158142},{"timestamp":1742397300000,"open":2963.818,"high":2966.999,"low":2963.613,"close":2966.695,"volume":0.5400000214576721},{"timestamp":1742397360000,"open":2965.736,"high":2967.999,"low":2965.736,"close":2966.999,"volume":0.27900001406669617},{"timestamp":1742397420000,"open":2967.999,"high":2967.999,"low":2965.736,"close":2965.736,"volume":0.05400000140070915},{"timestamp":1742397480000,"open":2966.818,"high":2966.999,"low":2965.999,"close":2965.999,"volume":0.09000000357627869},{"timestamp":1742397540000,"open":2966.736,"high":2966.736,"low":2963.818,"close":2963.818,"volume":0.1889999955892563},{"timestamp":1742397600000,"open":2964.736,"high":2965.999,"low":2963.654,"close":2964.654,"volume":0.46799999475479126},{"timestamp":1742397660000,"open":2965.777,"high":2965.999,"low":2964.654,"close":2964.695,"volume":0.3959999978542328},{"timestamp":1742397720000,"open":2965.613,"high":2966.999,"low":2964.818,"close":2966.777,"volume":0.8009999990463257},{"timestamp":1742397780000,"open":2965.736,"high":2966.999,"low":2965.613,"close":2965.654,"volume":0.23399999737739563},{"timestamp":1742397840000,"open":2966.859,"high":2966.859,"low":2960.654,"close":2965.777,"volume":0.6389999985694885},{"timestamp":1742397900000,"open":2966.654,"high":2967.859,"low":2964.654,"close":2966.777,"volume":0.6570000052452087},{"timestamp":1742397960000,"open":2965.818,"high":2966.999,"low":2965.613,"close":2965.613,"volume":0.27900001406669617},{"timestamp":1742398020000,"open":2966.999,"high":2966.999,"low":2965.613,"close":2965.818,"volume":0.14399999380111694},{"timestamp":1742398080000,"open":2966.736,"high":2966.859,"low":2965.613,"close":2965.999,"volume":0.18000000715255737},{"timestamp":1742398140000,"open":2966.859,"high":2966.999,"low":2965.654,"close":2966.777,"volume":0.2160000056028366},{"timestamp":1742398200000,"open":2965.818,"high":2966.859,"low":2964.613,"close":2965.859,"volume":0.5040000081062317},{"timestamp":1742398260000,"open":2964.818,"high":2965.999,"low":2964.736,"close":2965.654,"volume":0.15299999713897705},{"timestamp":1742398320000,"open":2964.654,"high":2965.999,"low":2963.613,"close":2963.736,"volume":0.4410000145435333},{"timestamp":1742398380000,"open":2964.736,"high":2964.818,"low":2963.695,"close":2964.654,"volume":0.1979999989271164},{"timestamp":1742398440000,"open":2963.736,"high":2964.999,"low":2962.613,"close":2963.654,"volume":0.2160000056028366},{"timestamp":1742398500000,"open":2963.736,"high":2963.999,"low":2961.695,"close":2961.818,"volume":0.36000001430511475},{"timestamp":1742398560000,"open":2962.818,"high":2962.859,"low":2961.695,"close":2962.859,"volume":0.26100000739097595},{"timestamp":1742398620000,"open":2961.999,"high":2962.736,"low":2961.613,"close":2961.613,"volume":0.16200000047683716},{"timestamp":1742398680000,"open":2962.777,"high":2964.859,"low":2961.654,"close":2964.736,"volume":0.5669999718666077},{"timestamp":1742398740000,"open":2963.777,"high":2964.859,"low":2963.613,"close":2963.736,"volume":0.35100001096725464},{"timestamp":1742398800000,"open":2964.654,"high":2965.818,"low":2963.613,"close":2963.777,"volume":0.3779999911785126},{"timestamp":1742398860000,"open":2964.654,"high":2964.859,"low":2962.613,"close":2963.736,"volume":0.4320000112056732},{"timestamp":1742398920000,"open":2963.777,"high":2963.999,"low":2962.613,"close":2962.818,"volume":0.4050000011920929},{"timestamp":1742398980000,"open":2963.654,"high":2964.999,"low":2962.613,"close":2963.859,"volume":0.46799999475479126},{"timestamp":1742399040000,"open":2964.613,"high":2964.999,"low":2963.654,"close":2963.654,"volume":0.18000000715255737},{"timestamp":1742399100000,"open":2964.695,"high":2965.695,"low":2963.613,"close":2964.736,"volume":0.3240000009536743},{"timestamp":1742399160000,"open":2965.818,"high":2966.736,"low":2964.654,"close":2965.736,"volume":0.23399999737739563},{"timestamp":1742399220000,"open":2966.777,"high":2966.818,"low":2965.613,"close":2965.613,"volume":0.4860000014305115},{"timestamp":1742399280000,"open":2966.654,"high":2966.999,"low":2965.654,"close":2966.777,"volume":0.36899998784065247},{"timestamp":1742399340000,"open":2965.999,"high":2966.999,"low":2965.613,"close":2966.999,"volume":0.3059999942779541},{"timestamp":1742399400000,"open":2965.818,"high":2967.818,"low":2965.818,"close":2966.654,"volume":0.25200000405311584},{"timestamp":1742399460000,"open":2967.777,"high":2967.777,"low":2964.695,"close":2964.695,"volume":0.4320000112056732},{"timestamp":1742399520000,"open":2965.777,"high":2966.859,"low":2964.654,"close":2965.736,"volume":0.4320000112056732},{"timestamp":1742399580000,"open":2964.736,"high":2965.818,"low":2964.654,"close":2965.818,"volume":0.18000000715255737},{"timestamp":1742399640000,"open":2964.777,"high":2966.999,"low":2964.613,"close":2964.777,"volume":0.5130000114440918},{"timestamp":1742399700000,"open":2965.777,"high":2965.999,"low":2964.613,"close":2965.818,"volume":0.2879999876022339},{"timestamp":1742399760000,"open":2964.777,"high":2965.859,"low":2964.613,"close":2964.613,"volume":0.13500000536441803},{"timestamp":1742399820000,"open":2965.736,"high":2965.818,"low":2964.736,"close":2964.859,"volume":0.14399999380111694},{"timestamp":1742399880000,"open":2965.613,"high":2965.613,"low":2963.613,"close":2963.777,"volume":0.27900001406669617},{"timestamp":1742399940000,"open":2964.999,"high":2964.999,"low":2963.613,"close":2964.736,"volume":0.1979999989271164},{"timestamp":1742400000000,"open":2963.736,"high":2964.654,"low":2960.695,"close":2960.818,"volume":0.44999998807907104},{"timestamp":1742400060000,"open":2961.818,"high":2962.999,"low":2960.654,"close":2961.654,"volume":0.45899999141693115},{"timestamp":1742400120000,"open":2962.613,"high":2962.999,"low":2961.613,"close":2962.999,"volume":0.3779999911785126},{"timestamp":1742400180000,"open":2961.736,"high":2963.999,"low":2961.736,"close":2962.859,"volume":0.2160000056028366},{"timestamp":1742400240000,"open":2963.859,"high":2963.859,"low":2961.613,"close":2961.654,"volume":0.3149999976158142},{"timestamp":1742400300000,"open":2962.613,"high":2962.999,"low":2961.654,"close":2962.777,"volume":0.16200000047683716},{"timestamp":1742400360000,"open":2961.999,"high":2962.777,"low":2961.736,"close":2961.777,"volume":0.16200000047683716},{"timestamp":1742400420000,"open":2962.613,"high":2962.859,"low":2961.613,"close":2961.777,"volume":0.44999998807907104},{"timestamp":1742400480000,"open":2962.654,"high":2962.999,"low":2961.654,"close":2962.695,"volume":0.2070000022649765},{"timestamp":1742400540000,"open":2961.859,"high":2961.999,"low":2960.613,"close":2960.613,"volume":0.2160000056028366},{"timestamp":1742400600000,"open":2961.777,"high":2963.999,"low":2960.818,"close":2963.695,"volume":0.6119999885559082},{"timestamp":1742400660000,"open":2962.859,"high":2964.777,"low":2962.613,"close":2963.613,"volume":0.47699999809265137},{"timestamp":1742400720000,"open":2962.736,"high":2963.999,"low":2961.818,"close":2962.777,"volume":0.5400000214576721},{"timestamp":1742400780000,"open":2963.613,"high":2964.859,"low":2962.613,"close":2964.859,"volume":0.3330000042915344},{"timestamp":1742400840000,"open":2963.859,"high":2964.613,"low":2961.613,"close":2962.736,"volume":0.3240000009536743},{"timestamp":1742400900000,"open":2961.859,"high":2962.859,"low":2959.613,"close":2959.736,"volume":0.5490000247955322},{"timestamp":1742400960000,"open":2960.777,"high":2962.859,"low":2959.613,"close":2962.736,"volume":0.5400000214576721},{"timestamp":1742401020000,"open":2961.695,"high":2965.777,"low":2961.613,"close":2965.613,"volume":0.5759999752044678},{"timestamp":1742401080000,"open":2964.859,"high":2965.999,"low":2964.613,"close":2965.999,"volume":0.7379999756813049},{"timestamp":1742401140000,"open":2964.859,"high":2965.695,"low":2962.736,"close":2962.818,"volume":0.3779999911785126},{"timestamp":1742401200000,"open":2963.777,"high":2963.818,"low":2961.613,"close":2962.654,"volume":0.3330000042915344},{"timestamp":1742401260000,"open":2963.777,"high":2963.859,"low":2961.613,"close":2962.818,"volume":0.6840000152587891},{"timestamp":1742401320000,"open":2963.859,"high":2964.999,"low":2962.613,"close":2962.613,"volume":0.47699999809265137},{"timestamp":1742401380000,"open":2963.999,"high":2963.999,"low":2959.777,"close":2959.859,"volume":0.3869999945163727},{"timestamp":1742401440000,"open":2960.736,"high":2960.999,"low":2958.654,"close":2959.818,"volume":0.5400000214576721},{"timestamp":1742401500000,"open":2958.613,"high":2960.859,"low":2958.613,"close":2960.736,"volume":0.6570000052452087},{"timestamp":1742401560000,"open":2960.999,"high":2961.999,"low":2959.654,"close":2959.999,"volume":0.4410000145435333},{"timestamp":1742401620000,"open":2960.695,"high":2961.999,"low":2959.654,"close":2959.736,"volume":0.46799999475479126},{"timestamp":1742401680000,"open":2960.777,"high":2960.999,"low":2958.818,"close":2959.613,"volume":0.6029999852180481},{"timestamp":1742401740000,"open":2960.859,"high":2961.859,"low":2959.613,"close":2961.859,"volume":0.5490000247955322}]