[{"timestamp":1742371200000,"open":2979.693,"high":2979.693,"low":2979.693,"close":2979.693,"volume":0.017999999225139618},{"timestamp":1742371260000,"open":2981.786,"high":2983.999,"low":2981.662,"close":2983.848,"volume":0.1979999989271164},{"timestamp":1742371320000,"open":2981.999,"high":2981.999,"low":2977.693,"close":2979.724,"volume":0.44999998807907104},{"timestamp":1742371380000,"open":2977.693,"high":2977.999,"low":2975.724,"close":2977.879,"volume":0.24300000071525574},{"timestamp":1742371440000,"open":2975.817,"high":2975.817,"low":2971.817,"close":2973.817,"volume":0.15299999713897705},{"timestamp":1742371500000,"open":2971.999,"high":2973.999,"low":2967.693,"close":2971.879,"volume":0.3059999942779541},{"timestamp":1742371560000,"open":2971.755,"high":2973.848,"low":2971.755,"close":2971.879,"volume":0.12600000202655792},{"timestamp":1742371620000,"open":2973.879,"high":2973.879,"low":2971.755,"close":2971.817,"volume":0.09000000357627869},{"timestamp":1742371680000,"open":2973.848,"high":2973.999,"low":2971.755,"close":2973.848,"volume":0.22499999403953552},{"timestamp":1742371740000,"open":2973.999,"high":2979.693,"low":2971.786,"close":2977.879,"volume":0.3059999942779541},{"timestamp":1742371800000,"open":2979.879,"high":2979.879,"low":2975.662,"close":2975.848,"volume":0.34200000762939453},{"timestamp":1742371860000,"open":2977.786,"high":2977.879,"low":2975.662,"close":2975.999,"volume":0.3149999976158142},{"timestamp":1742371920000,"open":2973.879,"high":2975.999,"low":2969.662,"close":2969.848,"volume":0.26100000739097595},{"timestamp":1742371980000,"open":2971.999,"high":2973.662,"low":2969.693,"close":2973.662,"volume":0.13500000536441803},{"timestamp":1742372040000,"open":2971.879,"high":2973.879,"low":2969.724,"close":2973.724,"volume":0.4320000112056732},{"timestamp":1742372100000,"open":2971.662,"high":2973.999,"low":2969.724,"close":2971.724,"volume":0.27900001406669617},{"timestamp":1742372160000,"open":2969.848,"high":2971.879,"low":2969.724,"close":2969.724,"volume":0.12600000202655792},{"timestamp":1742372220000,"open":2971.724,"high":2973.999,"low":2969.662,"close":2971.755,"volume":0.35100001096725464},{"timestamp":1742372280000,"open":2973.693,"high":2973.693,"low":2969.755,"close":2971.848,"volume":0.27900001406669617},{"timestamp":1742372340000,"open":2971.879,"high":2973.755,"low":2969.755,"close":2971.999,"volume":0.1979999989271164},{"timestamp":1742372400000,"open":2969.879,"high":2973.848,"low":2969.879,"close":2971.662,"volume":0.1979999989271164},{"timestamp":1742372460000,"open":2973.999,"high":2973.999,"low":2971.786,"close":2973.755,"volume":0.0989999994635582},{"timestamp":1742372520000,"open":2973.817,"high":2973.999,"low":2971.662,"close":2973.662,"volume":0.296999990940094},{"timestamp":1742372580000,"open":2971.693,"high":2975.999,"low":2971.693,"close":2975.724,"volume":0.27000001072883606},{"timestamp":1742372640000,"open":2973.848,"high":2975.817,"low":2973.662,"close":2973.662,"volume":0.16200000047683716},{"timestamp":1742372700000,"open":2971.848,"high":2975.817,"low":2971.755,"close":2971.755,"volume":0.1979999989271164},{"timestamp":1742372760000,"open":2973.848,"high":2973.879,"low":2971.693,"close":2971.786,"volume":0.17100000381469727},{"timestamp":1742372820000,"open":2973.879,"high":2973.999,"low":2971.662,"close":2973.879,"volume":0.3240000009536743},{"timestamp":1742372880000,"open":2971.724,"high":2973.848,"low":2971.693,"close":2973.755,"volume":0.2160000056028366},{"timestamp":1742372940000,"open":2971.786,"high":2973.786,"low":2971.662,"close":2971.786,"volume":0.12600000202655792},{"timestamp":1742373000000,"open":2973.879,"high":2973.999,"low":2965.693,"close":2965.693,"volume":0.16200000047683716},{"timestamp":1742373060000,"open":2967.999,"high":2967.999,"low":2965.786,"close":2967.848,"volume":0.05400000140070915},{"timestamp":1742373120000,"open":2965.999,"high":2967.848,"low":2963.693,"close":2963.693,"volume":0.3869999945163727},{"timestamp":1742373180000,"open":2965.755,"high":2965.848,"low":2959.662,"close":2959.879,"volume":0.3779999911785126},{"timestamp":1742373240000,"open":2961.755,"high":2963.817,"low":2957.724,"close":2961.786,"volume":0.25200000405311584},{"timestamp":1742373300000,"open":2963.786,"high":2963.879,"low":2959.755,"close":2961.879,"volume":0.27000001072883606},{"timestamp":1742373360000,"open":2961.662,"high":2961.999,"low":2959.693,"close":2959.724,"volume":0.36000001430511475},{"timestamp":1742373420000,"open":2961.879,"high":2961.879,"low":2959.693,"close":2959.999,"volume":0.2160000056028366},{"timestamp":1742373480000,"open":2961.848,"high":2961.999,"low":2959.724,"close":2959.848,"volume":0.34200000762939453},{"timestamp":1742373540000,"open":2961.999,"high":2961.999,"low":2959.724,"close":2959.724,"volume":0.14399999380111694},{"timestamp":1742373600000,"open":2959.693,"high":2961.999,"low":2959.693,"close":2959.724,"volume":0.17100000381469727},{"timestamp":1742373660000,"open":2961.999,"high":2961.999,"low":2959.693,"close":2959.693,"volume":0.07199999690055847},{"timestamp":1742373720000,"open":2961.755,"high":2961.999,"low":2959.724,"close":2961.999,"volume":0.2070000022649765},{"timestamp":1742373780000,"open":2959.848,"high":2961.848,"low":2959.724,"close":2959.724,"volume":0.1979999989271164},{"timestamp":1742373840000,"open":2961.693,"high":2961.879,"low":2959.693,"close":2961.693,"volume":0.09000000357627869},{"timestamp":1742373900000,"open":2959.848,"high":2961.848,"low":2955.755,"close":2955.817,"volume":0.5130000114440918},{"timestamp":1742373960000,"open":2957.999,"high":2957.999,"low":2955.662,"close":2955.662,"volume":0.18000000715255737},{"timestamp":1742374020000,"open":2957.693,"high":2957.999,"low":2953.755,"close":2953.755,"volume":0.15299999713897705},{"timestamp":1742374080000,"open":2955.999,"high":2955.999,"low":2953.879,"close":2955.879,"volume":0.09000000357627869},{"timestamp":1742374140000,"open":2953.817,"high":2957.693,"low":2953.724,"close":2955.755,"volume":0.22499999403953552},{"timestamp":1742374200000,"open":2955.786,"high":2955.848,"low":2955.786,"close":2955.848,"volume":0.035999998450279236},{"timestamp":1742374260000,"open":2953.999,"high":2955.693,"low":2953.724,"close":2953.724,"volume":0.05400000140070915},{"timestamp":1742374320000,"open":2955.724,"high":2955.724,"low":2953.755,"close":2953.999,"volume":0.07199999690055847},{"timestamp":1742374380000,"open":2957.879,"high":2957.879,"low":2953.724,"close":2953.755,"volume":0.14399999380111694},{"timestamp":1742374440000,"open":2953.879,"high":2959.879,"low":2953.662,"close":2959.879,"volume":0.16200000047683716},{"timestamp":1742374500000,"open":2957.693,"high":2959.879,"low":2955.848,"close":2955.999,"volume":0.4050000011920929},{"timestamp":1742374560000,"open":2957.817,"high":2957.999,"low":2955.817,"close":2957.755,"volume":0.14399999380111694},{"timestamp":1742374620000,"open":2957.999,"high":2959.848,"low":2955.724,"close":2959.848,"volume":0.24300000071525574},{"timestamp":1742374680000,"open":2957.879,"high":2959.999,"low":2957.662,"close":2959.817,"volume":0.2879999876022339},{"timestamp":1742374740000,"open":2957.999,"high":2959.999,"low":2957.693,"close":2959.662,"volume":0.18000000715255737},{"timestamp":1742374800000,"open":2957.999,"high":2959.879,"low":2957.662,"close":2959.848,"volume":0.3149999976158142},{"timestamp":1742374860000,"open":2957.724,"high":2959.879,"low":2957.662,"close":2959.786,"volume":0.07199999690055847},{"timestamp":1742374920000,"open":2959.999,"high":2959.999,"low":2957.693,"close":2959.999,"volume":0.18000000715255737},{"timestamp":1742374980000,"open":2957.693,"high":2959.879,"low":2957.693,"close":2959.693,"volume":0.14399999380111694},{"timestamp":1742375040000,"open":2957.662,"high":2959.817,"low":2957.662,"close":2959.662,"volume":0.18000000715255737},{"timestamp":1742375100000,"open":2957.662,"high":2961.999,"low":2957.662,"close":2959.693,"volume":0.1889999955892563},{"timestamp":1742375160000,"open":2961.848,"high":2961.879,"low":2957.724,"close":2959.724,"volume":0.1080000028014183},{"timestamp":1742375220000,"open":2959.999,"high":2961.662,"low":2953.879,"close":2953.879,"volume":0.2160000056028366},{"timestamp":1742375280000,"open":2955.817,"high":2955.999,"low":2951.724,"close":2951.786,"volume":0.25200000405311584},{"timestamp":1742375340000,"open":2953.786,"high":2953.999,"low":2947.724,"close":2947.999,"volume":0.34200000762939453},{"timestamp":1742375400000,"open":2947.999,"high":2949.999,"low":2943.724,"close":2943.817,"volume":0.5759999752044678},{"timestamp":1742375460000,"open":2945.848,"high":2945.848,"low":2941.786,"close":2943.693,"volume":0.2160000056028366},{"timestamp":1742375520000,"open":2943.693,"high":2943.999,"low":2939.724,"close":2939.724,"volume":0.3149999976158142},{"timestamp":1742375580000,"open":2941.755,"high":2941.999,"low":2939.693,"close":2941.999,"volume":0.05400000140070915},{"timestamp":1742375640000,"open":2939.817,"high":2941.786,"low":2937.848,"close":2939.786,"volume":0.16200000047683716},{"timestamp":1742375700000,"open":2937.724,"high":2939.879,"low":2935.693,"close":2937.786,"volume":0.44999998807907104},{"timestamp":1742375760000,"open":2939.848,"high":2939.848,"low":2933.848,"close":2933.879,"volume":0.1979999989271164},{"timestamp":1742375820000,"open":2935.848,"high":2935.848,"low":2935.848,"close":2935.848,"volume":0.017999999225139618},{"timestamp":1742375880000,"open":2933.693,"high":2935.999,"low":2931.755,"close":2935.786,"volume":0.5040000081062317},{"timestamp":1742375940000,"open":2933.755,"high":2937.999,"low":2933.755,"close":2933.848,"volume":0.44999998807907104},{"timestamp":1742376000000,"open":2935.786,"high":2937.999,"low":2933.817,"close":2935.724,"volume":0.13500000536441803},{"timestamp":1742376060000,"open":2935.879,"high":2937.999,"low":2933.693,"close":2937.817,"volume":0.3779999911785126},{"timestamp":1742376120000,"open":2935.755,"high":2937.817,"low":2933.662,"close":2933.848,"volume":0.36000001430511475},{"timestamp":1742376180000,"open":2935.817,"high":2935.848,"low":2933.755,"close":2933.755,"volume":0.1889999955892563},{"timestamp":1742376240000,"open":2935.817,"high":2935.999,"low":2933.662,"close":2935.999,"volume":0.27900001406669617},{"timestamp":1742376300000,"open":2935.724,"high":2935.817,"low":2931.662,"close":2931.693,"volume":0.3779999911785126},{"timestamp":1742376360000,"open":2933.817,"high":2937.693,"low":2931.724,"close":2933.817,"volume":0.18000000715255737},{"timestamp":1742376420000,"open":2935.817,"high":2937.848,"low":2933.662,"close":2935.817,"volume":0.2070000022649765},{"timestamp":1742376480000,"open":2933.999,"high":2935.879,"low":2931.999,"close":2935.662,"volume":0.26100000739097595},{"timestamp":1742376540000,"open":2933.755,"high":2935.879,"low":2933.724,"close":2933.848,"volume":0.16200000047683716},{"timestamp":1742376600000,"open":2935.786,"high":2935.786,"low":2929.786,"close":2929.817,"volume":0.16200000047683716},{"timestamp":1742376660000,"open":2931.999,"high":2931.999,"low":2929.817,"close":2929.848,"volume":0.12600000202655792},{"timestamp":1742376720000,"open":2931.693,"high":2935.999,"low":2929.848,"close":2933.817,"volume":0.4320000112056732},{"timestamp":1742376780000,"open":2933.999,"high":2935.848,"low":2933.755,"close":2933.848,"volume":0.1080000028014183},{"timestamp":1742376840000,"open":2933.755,"high":2935.999,"low":2933.693,"close":2933.693,"volume":0.25200000405311584},{"timestamp":1742376900000,"open":2935.662,"high":2935.879,"low":2933.879,"close":2935.662,"volume":0.09000000357627869},{"timestamp":1742376960000,"open":2933.999,"high":2939.817,"low":2933.693,"close":2939.817,"volume":0.3240000009536743},{"timestamp":1742377020000,"open":2937.999,"high":2939.999,"low":2937.693,"close":2939.848,"volume":0.23399999737739563},{"timestamp":1742377080000,"open":2939.724,"high":2943.786,"low":2937.879,"close":2941.999,"volume":0.3240000009536743},{"timestamp":1742377140000,"open":2943.662,"high":2945.879,"low":2941.755,"close":2941.848,"volume":0.12600000202655792},{"timestamp":1742377200000,"open":2943.817,"high":2943.999,"low":2941.755,"close":2943.817,"volume":0.1080000028014183},{"timestamp":1742377260000,"open":2941.999,"high":2943.879,"low":2941.786,"close":2943.879,"volume":0.09000000357627869},{"timestamp":1742377320000,"open":2943.724,"high":2947.999,"low":2941.817,"close":2947.879,"volume":0.24300000071525574},{"timestamp":1742377380000,"open":2945.755,"high":2947.879,"low":2945.662,"close":2947.848,"volume":0.36899998784065247},{"timestamp":1742377440000,"open":2945.693,"high":2949.999,"low":2945.693,"close":2949.755,"volume":0.2160000056028366},{"timestamp":1742377500000,"open":2947.999,"high":2949.999,"low":2947.662,"close":2947.724,"volume":0.2070000022649765},{"timestamp":1742377560000,"open":2949.848,"high":2951.999,"low":2947.693,"close":2949.817,"volume":0.18000000715255737},{"timestamp":1742377620000,"open":2951.999,"high":2951.999,"low":2949.755,"close":2951.817,"volume":0.05400000140070915},{"timestamp":1742377680000,"open":2949.817,"high":2951.999,"low":2947.879,"close":2949.786,"volume":0.26100000739097595},{"timestamp":1742377740000,"open":2947.693,"high":2951.817,"low":2947.693,"close":2947.999,"volume":0.34200000762939453},{"timestamp":1742377800000,"open":2949.662,"high":2949.999,"low":2947.662,"close":2947.755,"volume":0.3240000009536743},{"timestamp":1742377860000,"open":2949.662,"high":2949.999,"low":2947.693,"close":2947.693,"volume":0.414000004529953},{"timestamp":1742377920000,"open":2949.848,"high":2949.999,"low":2947.662,"close":2949.999,"volume":0.2160000056028366},{"timestamp":1742377980000,"open":2947.755,"high":2949.848,"low":2941.879,"close":2941.879,"volume":0.22499999403953552},{"timestamp":1742378040000,"open":2943.848,"high":2943.848,"low":2941.724,"close":2941.848,"volume":0.1080000028014183},{"timestamp":1742378100000,"open":2941.786,"high":2945.848,"low":2941.662,"close":2943.693,"volume":0.2160000056028366},{"timestamp":1742378160000,"open":2941.848,"high":2945.848,"low":2941.817,"close":2943.724,"volume":0.14399999380111694},{"timestamp":1742378220000,"open":2945.662,"high":2945.999,"low":2943.662,"close":2945.755,"volume":0.1979999989271164},{"timestamp":1742378280000,"open":2945.999,"high":2945.999,"low":2943.786,"close":2945.879,"volume":0.09000000357627869},{"timestamp":1742378340000,"open":2943.755,"high":2945.755,"low":2943.662,"close":2943.662,"volume":0.1080000028014183},{"timestamp":1742378400000,"open":2945.693,"high":2945.999,"low":2943.724,"close":2943.724,"volume":0.08100000023841858},{"timestamp":1742378460000,"open":2945.693,"high":2945.693,"low":2941.786,"close":2943.879,"volume":0.14399999380111694},{"timestamp":1742378520000,"open":2943.693,"high":2947.999,"low":2943.693,"close":2947.999,"volume":0.3959999978542328},{"timestamp":1742378580000,"open":2945.848,"high":2947.848,"low":2945.693,"close":2947.848,"volume":0.18000000715255737},{"timestamp":1742378640000,"open":2945.817,"high":2945.817,"low":2945.817,"close":2945.817,"volume":0.017999999225139618},{"timestamp":1742378700000,"open":2947.999,"high":2949.755,"low":2945.755,"close":2949.755,"volume":0.27000001072883606},{"timestamp":1742378760000,"open":2947.662,"high":2951.999,"low":2945.848,"close":2951.755,"volume":0.3149999976158142},{"timestamp":1742378820000,"open":2949.662,"high":2951.693,"low":2947.848,"close":2949.999,"volume":0.11699999868869781},{"timestamp":1742378880000,"open":2951.755,"high":2951.879,"low":2947.693,"close":2949.724,"volume":0.23399999737739563},{"timestamp":1742378940000,"open":2949.879,"high":2951.724,"low":2947.662,"close":2949.724,"volume":0.2160000056028366},{"timestamp":1742379000000,"open":2947.755,"high":2949.693,"low":2947.755,"close":2947.879,"volume":0.07199999690055847},{"timestamp":1742379060000,"open":2949.693,"high":2949.879,"low":2947.693,"close":2949.879,"volume":0.09000000357627869},{"timestamp":1742379120000,"open":2949.755,"high":2949.879,"low":2947.693,"close":2949.879,"volume":0.23399999737739563},{"timestamp":1742379180000,"open":2947.755,"high":2949.786,"low":2947.662,"close":2947.786,"volume":0.09000000357627869},{"timestamp":1742379240000,"open":2949.848,"high":2951.755,"low":2947.786,"close":2947.999,"volume":0.17100000381469727},{"timestamp":1742379300000,"open":2949.755,"high":2951.848,"low":2947.693,"close":2949.817,"volume":0.3059999942779541},{"timestamp":1742379360000,"open":2949.817,"high":2949.999,"low":2947.693,"close":2949.999,"volume":0.07199999690055847},{"timestamp":1742379420000,"open":2947.755,"high":2949.848,"low":2947.755,"close":2947.755,"volume":0.09000000357627869},{"timestamp":1742379480000,"open":2949.724,"high":2949.879,"low":2947.662,"close":2949.817,"volume":0.2160000056028366},{"timestamp":1742379540000,"open":2947.817,"high":2953.848,"low":2947.693,"close":2953.848,"volume":0.3330000042915344},{"timestamp":1742379600000,"open":2951.662,"high":2953.999,"low":2951.662,"close":2953.755,"volume":0.2160000056028366},{"timestamp":1742379660000,"open":2951.817,"high":2953.999,"low":2951.662,"close":2953.848,"volume":0.2070000022649765},{"timestamp":1742379720000,"open":2951.786,"high":2953.755,"low":2951.724,"close":2951.724,"volume":0.05400000140070915},{"timestamp":1742379780000,"open":2953.755,"high":2953.786,"low":2951.786,"close":2951.999,"volume":0.09000000357627869},{"timestamp":1742379840000,"open":2953.693,"high":2953.817,"low":2949.662,"close":2951.786,"volume":0.2160000056028366},{"timestamp":1742379900000,"open":2953.817,"high":2953.999,"low":2951.786,"close":2953.999,"volume":0.16200000047683716},{"timestamp":1742379960000,"open":2951.786,"high":2953.999,"low":2949.817,"close":2949.817,"volume":0.27900001406669617},{"timestamp":1742380020000,"open":2951.817,"high":2953.755,"low":2951.817,"close":2953.755,"volume":0.06300000101327896},{"timestamp":1742380080000,"open":2951.879,"high":2953.999,"low":2949.817,"close":2951.848,"volume":0.09000000357627869},{"timestamp":1742380140000,"open":2949.786,"high":2949.786,"low":2949.786,"close":2949.786,"volume":0.017999999225139618},{"timestamp":1742380200000,"open":2949.879,"high":2951.879,"low":2949.879,"close":2949.879,"volume":0.11699999868869781},{"timestamp":1742380260000,"open":2951.817,"high":2951.999,"low":2949.693,"close":2951.999,"volume":0.1080000028014183},{"timestamp":1742380320000,"open":2949.724,"high":2951.879,"low":2949.724,"close":2951.724,"volume":0.1889999955892563},{"timestamp":1742380380000,"open":2951.786,"high":2951.999,"low":2949.693,"close":2949.817,"volume":0.13500000536441803},{"timestamp":1742380440000,"open":2951.786,"high":2951.879,"low":2949.662,"close":2951.879,"volume":0.13500000536441803},{"timestamp":1742380500000,"open":2949.786,"high":2951.693,"low":2947.724,"close":2947.879,"volume":0.23399999737739563},{"timestamp":1742380560000,"open":2947.755,"high":2949.999,"low":2947.755,"close":2949.848,"volume":0.16200000047683716},{"timestamp":1742380620000,"open":2947.755,"high":2953.999,"low":2947.755,"close":2953.999,"volume":0.18000000715255737},{"timestamp":1742380680000,"open":2951.786,"high":2953.848,"low":2951.755,"close":2953.724,"volume":0.11699999868869781},{"timestamp":1742380740000,"open":2951.999,"high":2951.999,"low":2949.848,"close":2951.724,"volume":0.14399999380111694},{"timestamp":1742380800000,"open":2949.724,"high":2951.999,"low":2945.786,"close":2947.879,"volume":0.25200000405311584},{"timestamp":1742380860000,"open":2945.879,"high":2951.848,"low":2945.693,"close":2949.879,"volume":0.44999998807907104},{"timestamp":1742380920000,"open":2951.724,"high":2951.999,"low":2949.662,"close":2951.879,"volume":0.2160000056028366},{"timestamp":1742380980000,"open":2949.724,"high":2951.879,"low":2949.724,"close":2951.786,"volume":0.1080000028014183},{"timestamp":1742381040000,"open":2949.848,"high":2951.999,"low":2949.755,"close":2951.724,"volume":0.07199999690055847},{"timestamp":1742381100000,"open":2949.724,"high":2953.755,"low":2949.662,"close":2953.755,"volume":0.23399999737739563},{"timestamp":1742381160000,"open":2951.848,"high":2953.848,"low":2951.755,"close":2951.879,"volume":0.09000000357627869},{"timestamp":1742381220000,"open":2953.848,"high":2953.848,"low":2951.724,"close":2953.693,"volume":0.09000000357627869},{"timestamp":1742381280000,"open":2951.817,"high":2953.817,"low":2951.662,"close":2951.848,"volume":0.0989999994635582},{"timestamp":1742381340000,"open":2953.817,"high":2953.999,"low":2951.662,"close":2951.724,"volume":0.1889999955892563},{"timestamp":1742381400000,"open":2949.755,"high":2951.999,"low":2949.662,"close":2949.662,"volume":0.0989999994635582},{"timestamp":1742381460000,"open":2951.693,"high":2951.879,"low":2949.755,"close":2949.817,"volume":0.15299999713897705},{"timestamp":1742381520000,"open":2951.817,"high":2953.879,"low":2949.786,"close":2949.879,"volume":0.2160000056028366},{"timestamp":1742381580000,"open":2951.662,"high":2951.999,"low":2947.879,"close":2949.724,"volume":0.18000000715255737},{"timestamp":1742381640000,"open":2947.662,"high":2949.999,"low":2947.662,"close":2949.848,"volume":0.16200000047683716},{"timestamp":1742381700000,"open":2947.817,"high":2949.879,"low":2947.755,"close":2947.879,"volume":0.16200000047683716},{"timestamp":1742381760000,"open":2949.724,"high":2949.999,"low":2947.755,"close":2949.999,"volume":0.09000000357627869},{"timestamp":1742381820000,"open":2947.724,"high":2949.999,"low":2947.724,"close":2947.755,"volume":0.13500000536441803},{"timestamp":1742381880000,"open":2949.999,"high":2949.999,"low":2949.999,"close":2949.999,"volume":0.017999999225139618},{"timestamp":1742381940000,"open":2947.662,"high":2949.999,"low":2947.662,"close":2947.817,"volume":0.27000001072883606},{"timestamp":1742382000000,"open":2949.848,"high":2949.999,"low":2947.817,"close":2949.755,"volume":0.17100000381469727},{"timestamp":1742382060000,"open":2947.724,"high":2949.817,"low":2947.724,"close":2947.786,"volume":0.18000000715255737},{"timestamp":1742382120000,"open":2949.662,"high":2949.693,"low":2947.724,"close":2949.662,"volume":0.12600000202655792},{"timestamp":1742382180000,"open":2947.817,"high":2949.662,"low":2947.786,"close":2947.786,"volume":0.05400000140070915},{"timestamp":1742382240000,"open":2949.693,"high":2949.879,"low":2947.693,"close":2947.879,"volume":0.14399999380111694},{"timestamp":1742382300000,"open":2949.755,"high":2949.879,"low":2947.786,"close":2947.786,"volume":0.2160000056028366},{"timestamp":1742382360000,"open":2945.879,"high":2949.786,"low":2945.817,"close":2945.879,"volume":0.14399999380111694},{"timestamp":1742382420000,"open":2947.662,"high":2947.999,"low":2945.786,"close":2947.999,"volume":0.07199999690055847},{"timestamp":1742382480000,"open":2947.786,"high":2949.786,"low":2945.755,"close":2947.879,"volume":0.18000000715255737},{"timestamp":1742382540000,"open":2945.879,"high":2945.879,"low":2945.879,"close":2945.879,"volume":0.017999999225139618},{"timestamp":1742382600000,"open":2947.786,"high":2947.817,"low":2945.755,"close":2945.755,"volume":0.09000000357627869},{"timestamp":1742382660000,"open":2947.724,"high":2947.999,"low":2945.724,"close":2945.848,"volume":0.0989999994635582},{"timestamp":1742382720000,"open":2947.693,"high":2947.999,"low":2945.848,"close":2947.999,"volume":0.05400000140070915},{"timestamp":1742382780000,"open":2945.786,"high":2947.817,"low":2945.786,"close":2947.817,"volume":0.05400000140070915},{"timestamp":1742382840000,"open":2947.879,"high":2947.879,"low":2947.817,"close":2947.817,"volume":0.027000000700354576},{"timestamp":1742382900000,"open":2943.848,"high":2949.848,"low":2943.848,"close":2949.755,"volume":0.3240000009536743},{"timestamp":1742382960000,"open":2949.999,"high":2949.999,"low":2947.662,"close":2949.755,"volume":0.26100000739097595},{"timestamp":1742383020000,"open":2947.693,"high":2949.879,"low":2947.693,"close":2949.848,"volume":0.15299999713897705},{"timestamp":1742383080000,"open":2947.817,"high":2949.848,"low":2945.662,"close":2947.755,"volume":0.3240000009536743},{"timestamp":1742383140000,"open":2945.693,"high":2947.848,"low":2945.662,"close":2947.848,"volume":0.16200000047683716},{"timestamp":1742383200000,"open":2945.755,"high":2947.879,"low":2945.724,"close":2947.786,"volume":0.14399999380111694},{"timestamp":1742383260000,"open":2945.693,"high":2947.879,"low":2945.693,"close":2947.879,"volume":0.2160000056028366},{"timestamp":1742383320000,"open":2945.662,"high":2947.879,"low":2945.662,"close":2945.999,"volume":0.23399999737739563},{"timestamp":1742383380000,"open":2947.817,"high":2947.848,"low":2945.755,"close":2947.848,"volume":0.12600000202655792},{"timestamp":1742383500000,"open":2945.817,"high":2947.848,"low":2945.662,"close":2945.999,"volume":0.16200000047683716},{"timestamp":1742383560000,"open":2947.693,"high":2947.999,"low":2945.724,"close":2945.755,"volume":0.18000000715255737},{"timestamp":1742383620000,"open":2943.693,"high":2945.724,"low":2943.693,"close":2943.693,"volume":0.12600000202655792},{"timestamp":1742383680000,"open":2945.999,"high":2945.999,"low":2943.693,"close":2945.755,"volume":0.16200000047683716},{"timestamp":1742383740000,"open":2943.755,"high":2945.848,"low":2939.662,"close":2939.662,"volume":0.1889999955892563},{"timestamp":1742383800000,"open":2941.755,"high":2941.879,"low":2939.755,"close":2939.879,"volume":0.14399999380111694},{"timestamp":1742383860000,"open":2941.817,"high":2941.999,"low":2939.662,"close":2939.755,"volume":0.2160000056028366},{"timestamp":1742383920000,"open":2939.817,"high":2941.879,"low":2939.817,"close":2941.879,"volume":0.1080000028014183},{"timestamp":1742383980000,"open":2939.662,"high":2941.999,"low":2939.662,"close":2941.693,"volume":0.2160000056028366},{"timestamp":1742384040000,"open":2939.817,"high":2941.755,"low":2939.662,"close":2941.755,"volume":0.07199999690055847},{"timestamp":1742384100000,"open":2939.879,"high":2941.848,"low":2937.693,"close":2939.848,"volume":0.414000004529953},{"timestamp":1742384160000,"open":2939.999,"high":2939.999,"low":2937.662,"close":2937.693,"volume":0.1889999955892563},{"timestamp":1742384220000,"open":2939.817,"high":2943.999,"low":2937.693,"close":2943.999,"volume":0.3959999978542328},{"timestamp":1742384280000,"open":2941.693,"high":2943.999,"low":2941.693,"close":2943.879,"volume":0.2160000056028366},{"timestamp":1742384340000,"open":2941.724,"high":2947.879,"low":2941.662,"close":2947.693,"volume":0.4860000014305115},{"timestamp":1742384400000,"open":2945.879,"high":2949.817,"low":2945.879,"close":2947.786,"volume":0.2160000056028366},{"timestamp":1742384460000,"open":2949.879,"high":2949.879,"low":2947.879,"close":2947.879,"volume":0.035999998450279236},{"timestamp":1742384520000,"open":2949.786,"high":2951.786,"low":2947.848,"close":2949.693,"volume":0.24300000071525574},{"timestamp":1742384580000,"open":2947.879,"high":2949.817,"low":2947.662,"close":2949.817,"volume":0.12600000202655792},{"timestamp":1742384640000,"open":2947.999,"high":2949.848,"low":2945.786,"close":2945.786,"volume":0.23399999737739563},{"timestamp":1742384700000,"open":2947.999,"high":2947.999,"low":2945.755,"close":2945.817,"volume":0.18000000715255737},{"timestamp":1742384760000,"open":2947.755,"high":2947.817,"low":2945.755,"close":2945.786,"volume":0.1080000028014183},{"timestamp":1742384820000,"open":2947.755,"high":2947.879,"low":2945.662,"close":2947.848,"volume":0.16200000047683716},{"timestamp":1742384880000,"open":2945.693,"high":2947.817,"low":2945.693,"close":2945.755,"volume":0.12600000202655792},{"timestamp":1742384940000,"open":2947.879,"high":2947.879,"low":2945.786,"close":2947.662,"volume":0.16200000047683716},{"timestamp":1742385000000,"open":2947.848,"high":2947.999,"low":2943.693,"close":2943.693,"volume":0.26100000739097595},{"timestamp":1742385060000,"open":2945.817,"high":2945.848,"low":2943.755,"close":2943.817,"volume":0.15299999713897705},{"timestamp":1742385120000,"open":2945.786,"high":2945.817,"low":2943.693,"close":2945.724,"volume":0.24300000071525574},{"timestamp":1742385180000,"open":2945.755,"high":2945.786,"low":2943.817,"close":2943.817,"volume":0.06300000101327896},{"timestamp":1742385240000,"open":2945.662,"high":2945.693,"low":2941.786,"close":2941.786,"volume":0.1080000028014183},{"timestamp":1742385300000,"open":2941.848,"high":2943.662,"low":2939.817,"close":2941.999,"volume":0.12600000202655792},{"timestamp":1742385360000,"open":2939.999,"high":2943.999,"low":2939.693,"close":2943.755,"volume":0.593999981880188},{"timestamp":1742385420000,"open":2941.999,"high":2943.999,"low":2941.662,"close":2943.724,"volume":0.3959999978542328},{"timestamp":1742385480000,"open":2941.755,"high":2943.662,"low":2941.755,"close":2941.999,"volume":0.09000000357627869},{"timestamp":1742385540000,"open":2941.755,"high":2943.755,"low":2941.755,"close":2943.755,"volume":0.035999998450279236},{"timestamp":1742385600000,"open":2943.755,"high":2945.879,"low":2941.999,"close":2945.817,"volume":0.17100000381469727},{"timestamp":1742385660000,"open":2943.879,"high":2945.879,"low":2943.662,"close":2945.879,"volume":0.2160000056028366},{"timestamp":1742385720000,"open":2943.693,"high":2943.879,"low":2941.693,"close":2941.999,"volume":0.22499999403953552},{"timestamp":1742385780000,"open":2943.786,"high":2943.786,"low":2941.662,"close":2943.693,"volume":0.16200000047683716},{"timestamp":1742385840000,"open":2941.786,"high":2943.848,"low":2939.693,"close":2941.848,"volume":0.23399999737739563},{"timestamp":1742385900000,"open":2939.848,"high":2941.848,"low":2939.724,"close":2941.755,"volume":0.1080000028014183},{"timestamp":1742385960000,"open":2939.848,"high":2941.879,"low":2939.817,"close":2941.817,"volume":0.1080000028014183},{"timestamp":1742386020000,"open":2939.662,"high":2941.879,"low":2939.662,"close":2939.693,"volume":0.27900001406669617},{"timestamp":1742386080000,"open":2941.724,"high":2941.816,"low":2939.724,"close":2939.848,"volume":0.15299999713897705},{"timestamp":1742386140000,"open":2941.786,"high":2943.999,"low":2939.786,"close":2941.848,"volume":0.26100000739097595},{"timestamp":1742386200000,"open":2943.693,"high":2943.999,"low":2941.662,"close":2943.848,"volume":0.2160000056028366},{"timestamp":1742386260000,"open":2941.999,"high":2945.999,"low":2941.999,"close":2945.817,"volume":0.2160000056028366},{"timestamp":1742386320000,"open":2943.724,"high":2945.999,"low":2943.662,"close":2945.755,"volume":0.1889999955892563},{"timestamp":1742386380000,"open":2945.693,"high":2945.999,"low":2943.662,"close":2945.848,"volume":0.296999990940094},{"timestamp":1742386440000,"open":2943.724,"high":2945.879,"low":2943.693,"close":2943.786,"volume":0.14399999380111694},{"timestamp":1742386500000,"open":2945.817,"high":2945.999,"low":2943.662,"close":2945.999,"volume":0.22499999403953552},{"timestamp":1742386560000,"open":2943.817,"high":2945.879,"low":2943.755,"close":2945.662,"volume":0.07199999690055847},{"timestamp":1742386620000,"open":2947.999,"high":2947.999,"low":2945.662,"close":2945.999,"volume":0.3240000009536743},{"timestamp":1742386680000,"open":2947.693,"high":2947.879,"low":2945.693,"close":2947.786,"volume":0.1979999989271164},{"timestamp":1742386740000,"open":2945.693,"high":2947.999,"low":2943.755,"close":2943.817,"volume":0.25200000405311584},{"timestamp":1742386800000,"open":2945.662,"high":2945.879,"low":2943.693,"close":2943.817,"volume":0.1080000028014183},{"timestamp":1742386860000,"open":2945.999,"high":2945.999,"low":2943.755,"close":2943.755,"volume":0.035999998450279236},{"timestamp":1742386920000,"open":2945.817,"high":2945.817,"low":2941.848,"close":2941.848,"volume":0.05400000140070915},{"timestamp":1742386980000,"open":2941.879,"high":2943.848,"low":2941.755,"close":2941.755,"volume":0.09000000357627869},{"timestamp":1742387040000,"open":2943.999,"high":2945.786,"low":2941.848,"close":2941.848,"volume":0.14399999380111694},{"timestamp":1742387100000,"open":2943.999,"high":2943.999,"low":2941.755,"close":2941.755,"volume":0.14399999380111694},{"timestamp":1742387160000,"open":2943.724,"high":2943.999,"low":2941.848,"close":2941.848,"volume":0.1889999955892563},{"timestamp":1742387220000,"open":2943.662,"high":2943.817,"low":2941.662,"close":2943.817,"volume":0.09000000357627869},{"timestamp":1742387280000,"open":2941.724,"high":2943.999,"low":2941.662,"close":2941.848,"volume":0.22499999403953552},{"timestamp":1742387340000,"open":2943.693,"high":2943.693,"low":2943.693,"close":2943.693,"volume":0.017999999225139618},{"timestamp":1742387400000,"open":2941.693,"high":2943.848,"low":2941.662,"close":2941.693,"volume":0.2070000022649765},{"timestamp":1742387460000,"open":2943.662,"high":2943.999,"low":2941.724,"close":2941.999,"volume":0.08100000023841858},{"timestamp":1742387520000,"open":2943.999,"high":2943.999,"low":2941.693,"close":2943.724,"volume":0.09000000357627869},{"timestamp":1742387580000,"open":2941.693,"high":2943.999,"low":2941.662,"close":2941.786,"volume":0.1979999989271164},{"timestamp":1742387640000,"open":2943.662,"high":2943.999,"low":2941.724,"close":2941.999,"volume":0.14399999380111694},{"timestamp":1742387700000,"open":2943.693,"high":2943.879,"low":2941.755,"close":2943.817,"volume":0.09000000357627869},{"timestamp":1742387760000,"open":2941.724,"high":2943.817,"low":2941.724,"close":2941.999,"volume":0.09000000357627869},{"timestamp":1742387820000,"open":2943.724,"high":2943.786,"low":2941.755,"close":2941.755,"volume":0.07199999690055847},{"timestamp":1742387880000,"open":2943.724,"high":2943.999,"low":2941.755,"close":2943.662,"volume":0.24300000071525574},{"timestamp":1742387940000,"open":2943.693,"high":2943.999,"low":2941.724,"close":2941.999,"volume":0.13500000536441803},{"timestamp":1742388000000,"open":2943.848,"high":2943.999,"low":2941.662,"close":2941.879,"volume":0.3240000009536743},{"timestamp":1742388060000,"open":2943.879,"high":2943.879,"low":2941.724,"close":2943.724,"volume":0.12600000202655792},{"timestamp":1742388120000,"open":2943.879,"high":2945.817,"low":2941.662,"close":2941.786,"volume":0.1889999955892563},{"timestamp":1742388180000,"open":2941.755,"high":2941.755,"low":2941.755,"close":2941.755,"volume":0.017999999225139618},{"timestamp":1742388240000,"open":2943.999,"high":2943.999,"low":2941.786,"close":2941.817,"volume":0.05400000140070915},{"timestamp":1742388300000,"open":2945.755,"high":2945.999,"low":2943.662,"close":2943.662,"volume":0.15299999713897705},{"timestamp":1742388360000,"open":2945.724,"high":2945.999,"low":2943.817,"close":2945.879,"volume":0.12600000202655792},{"timestamp":1742388420000,"open":2943.786,"high":2945.817,"low":2943.786,"close":2943.848,"volume":0.05400000140070915},{"timestamp":1742388480000,"open":2945.662,"high":2945.848,"low":2943.693,"close":2943.693,"volume":0.07199999690055847},{"timestamp":1742388540000,"open":2945.755,"high":2945.999,"low":2943.724,"close":2945.693,"volume":0.1979999989271164},{"timestamp":1742388600000,"open":2943.817,"high":2945.879,"low":2943.662,"close":2945.879,"volume":0.27000001072883606},{"timestamp":1742388660000,"open":2943.999,"high":2947.817,"low":2943.724,"close":2945.817,"volume":0.24300000071525574},{"timestamp":1742388720000,"open":2947.848,"high":2947.879,"low":2945.662,"close":2945.999,"volume":0.296999990940094},{"timestamp":1742388780000,"open":2947.879,"high":2947.879,"low":2945.693,"close":2947.817,"volume":0.12600000202655792},{"timestamp":1742388840000,"open":2945.879,"high":2949.879,"low":2945.879,"close":2947.848,"volume":0.12600000202655792},{"timestamp":1742388900000,"open":2945.786,"high":2947.786,"low":2945.786,"close":2945.786,"volume":0.12600000202655792},{"timestamp":1742388960000,"open":2947.999,"high":2949.817,"low":2945.724,"close":2949.817,"volume":0.1979999989271164},{"timestamp":1742389020000,"open":2947.879,"high":2949.999,"low":2947.662,"close":2949.755,"volume":0.27900001406669617},{"timestamp":1742389080000,"open":2947.786,"high":2949.999,"low":2947.786,"close":2949.999,"volume":0.035999998450279236},{"timestamp":1742389140000,"open":2947.786,"high":2949.848,"low":2947.786,"close":2947.999,"volume":0.09000000357627869},{"timestamp":1742389200000,"open":2949.755,"high":2951.879,"low":2947.848,"close":2949.999,"volume":0.26100000739097595},{"timestamp":1742389260000,"open":2951.724,"high":2951.999,"low":2947.879,"close":2947.879,"volume":0.34200000762939453},{"timestamp":1742389320000,"open":2949.724,"high":2951.879,"low":2947.662,"close":2951.755,"volume":0.22499999403953552},{"timestamp":1742389380000,"open":2949.817,"high":2951.999,"low":2947.999,"close":2949.724,"volume":0.12600000202655792},{"timestamp":1742389440000,"open":2949.848,"high":2949.848,"low":2947.999,"close":2947.999,"volume":0.05400000140070915},{"timestamp":1742389500000,"open":2947.848,"high":2949.999,"low":2947.724,"close":2949.693,"volume":0.14399999380111694},{"timestamp":1742389560000,"open":2947.879,"high":2951.999,"low":2947.724,"close":2951.662,"volume":0.34200000762939453},{"timestamp":1742389620000,"open":2949.848,"high":2951.879,"low":2949.848,"close":2951.879,"volume":0.07199999690055847},{"timestamp":1742389680000,"open":2949.693,"high":2951.848,"low":2949.693,"close":2949.786,"volume":0.17100000381469727},{"timestamp":1742389740000,"open":2951.755,"high":2953.999,"low":2949.724,"close":2951.879,"volume":0.2070000022649765},{"timestamp":1742389800000,"open":2949.786,"high":2953.817,"low":2949.755,"close":2953.817,"volume":0.2160000056028366},{"timestamp":1742389860000,"open":2951.848,"high":2951.999,"low":2949.693,"close":2949.817,"volume":0.06300000101327896},{"timestamp":1742389920000,"open":2951.879,"high":2951.879,"low":2949.786,"close":2951.755,"volume":0.11699999868869781},{"timestamp":1742389980000,"open":2949.786,"high":2951.999,"low":2949.755,"close":2949.755,"volume":0.1979999989271164},{"timestamp":1742390040000,"open":2951.786,"high":2951.879,"low":2949.693,"close":2949.693,"volume":0.1080000028014183},{"timestamp":1742390100000,"open":2951.755,"high":2951.879,"low":2949.724,"close":2951.693,"volume":0.17100000381469727},{"timestamp":1742390160000,"open":2951.999,"high":2951.999,"low":2949.755,"close":2949.755,"volume":0.17100000381469727},{"timestamp":1742390220000,"open":2951.817,"high":2951.817,"low":2947.662,"close":2949.848,"volume":0.25200000405311584},{"timestamp":1742390280000,"open":2947.879,"high":2949.999,"low":2947.755,"close":2947.879,"volume":0.09000000357627869},{"timestamp":1742390340000,"open":2949.662,"high":2951.786,"low":2947.693,"close":2949.786,"volume":0.35100001096725464},{"timestamp":1742390400000,"open":2951.817,"high":2951.879,"low":2949.662,"close":2951.879,"volume":0.17100000381469727},{"timestamp":1742390460000,"open":2949.999,"high":2951.879,"low":2947.786,"close":2949.724,"volume":0.16200000047683716},{"timestamp":1742390520000,"open":2951.724,"high":2953.848,"low":2947.817,"close":2951.999,"volume":0.27000001072883606},{"timestamp":1742390580000,"open":2953.848,"high":2953.999,"low":2951.693,"close":2953.724,"volume":0.16200000047683716},{"timestamp":1742390640000,"open":2951.817,"high":2953.999,"low":2951.817,"close":2953.662,"volume":0.1889999955892563},{"timestamp":1742390700000,"open":2951.999,"high":2953.999,"low":2951.662,"close":2953.786,"volume":0.2160000056028366},{"timestamp":1742390760000,"open":2951.848,"high":2953.848,"low":2951.755,"close":2951.879,"volume":0.09000000357627869},{"timestamp":1742390820000,"open":2953.786,"high":2953.817,"low":2951.662,"close":2951.693,"volume":0.14399999380111694},{"timestamp":1742390880000,"open":2953.879,"high":2953.879,"low":2951.693,"close":2951.724,"volume":0.1889999955892563},{"timestamp":1742390940000,"open":2953.724,"high":2957.879,"low":2951.817,"close":2953.693,"volume":0.27000001072883606},{"timestamp":1742391000000,"open":2955.879,"high":2955.879,"low":2953.662,"close":2953.724,"volume":0.36899998784065247},{"timestamp":1742391060000,"open":2955.693,"high":2957.999,"low":2953.662,"close":2953.662,"volume":0.414000004529953},{"timestamp":1742391120000,"open":2955.693,"high":2955.879,"low":2953.724,"close":2955.848,"volume":0.18000000715255737},{"timestamp":1742391180000,"open":2955.817,"high":2957.879,"low":2953.724,"close":2955.786,"volume":0.6480000019073486},{"timestamp":1742391240000,"open":2957.755,"high":2957.999,"low":2953.817,"close":2957.755,"volume":0.35100001096725464},{"timestamp":1742391300000,"open":2955.786,"high":2957.879,"low":2955.662,"close":2957.693,"volume":0.45899999141693115},{"timestamp":1742391360000,"open":2955.755,"high":2957.999,"low":2953.662,"close":2955.848,"volume":0.593999981880188},{"timestamp":1742391420000,"open":2953.879,"high":2955.999,"low":2953.662,"close":2953.724,"volume":0.3240000009536743},{"timestamp":1742391480000,"open":2955.662,"high":2957.879,"low":2953.724,"close":2957.662,"volume":0.44999998807907104},{"timestamp":1742391540000,"open":2955.662,"high":2959.879,"low":2953.817,"close":2959.662,"volume":0.3149999976158142},{"timestamp":1742391600000,"open":2957.724,"high":2959.817,"low":2957.724,"close":2957.817,"volume":0.4050000011920929},{"timestamp":1742391660000,"open":2959.693,"high":2959.999,"low":2955.662,"close":2957.817,"volume":0.3240000009536743},{"timestamp":1742391720000,"open":2955.817,"high":2959.817,"low":2955.693,"close":2959.755,"volume":0.24300000071525574},{"timestamp":1742391780000,"open":2957.662,"high":2959.848,"low":2957.662,"close":2959.755,"volume":0.3059999942779541},{"timestamp":1742391840000,"open":2957.755,"high":2959.848,"low":2955.662,"close":2955.879,"volume":0.36000001430511475},{"timestamp":1742391900000,"open":2957.724,"high":2957.879,"low":2951.817,"close":2951.848,"volume":0.5130000114440918},{"timestamp":1742391960000,"open":2953.693,"high":2953.999,"low":2951.693,"close":2951.724,"volume":0.4860000014305115},{"timestamp":1742392020000,"open":2953.662,"high":2953.879,"low":2949.662,"close":2951.879,"volume":0.296999990940094},{"timestamp":1742392080000,"open":2951.879,"high":2951.999,"low":2949.662,"close":2951.879,"volume":0.1979999989271164},{"timestamp":1742392140000,"open":2949.817,"high":2951.848,"low":2947.879,"close":2949.724,"volume":0.25200000405311584},{"timestamp":1742392200000,"open":2947.693,"high":2949.999,"low":2947.693,"close":2949.999,"volume":0.14399999380111694},{"timestamp":1742392260000,"open":2947.693,"high":2949.848,"low":2947.662,"close":2949.786,"volume":0.296999990940094},{"timestamp":1742392320000,"open":2947.724,"high":2957.999,"low":2947.724,"close":2955.999,"volume":0.5400000214576721},{"timestamp":1742392380000,"open":2953.662,"high":2959.999,"low":2953.662,"close":2957.724,"volume":0.6660000085830688},{"timestamp":1742392440000,"open":2959.662,"high":2961.848,"low":2955.817,"close":2957.879,"volume":0.26100000739097595},{"timestamp":1742392500000,"open":2955.817,"high":2957.999,"low":2955.693,"close":2957.724,"volume":0.23399999737739563},{"timestamp":1742392560000,"open":2955.879,"high":2959.848,"low":2955.817,"close":2957.999,"volume":0.27900001406669617},{"timestamp":1742392620000,"open":2959.724,"high":2959.879,"low":2955.879,"close":2957.662,"volume":0.27900001406669617},{"timestamp":1742392680000,"open":2957.786,"high":2957.879,"low":2955.662,"close":2955.879,"volume":0.3240000009536743},{"timestamp":1742392740000,"open":2957.693,"high":2957.999,"low":2955.693,"close":2957.724,"volume":0.22499999403953552},{"timestamp":1742392800000,"open":2957.879,"high":2959.848,"low":2957.693,"close":2959.724,"volume":0.3330000042915344},{"timestamp":1742392860000,"open":2957.848,"high":2959.848,"low":2957.724,"close":2959.817,"volume":0.14399999380111694},{"timestamp":1742392920000,"open":2957.848,"high":2959.999,"low":2957.662,"close":2959.755,"volume":0.1889999955892563},{"timestamp":1742392980000,"open":2957.755,"high":2959.817,"low":2957.693,"close":2957.693,"volume":0.12600000202655792},{"timestamp":1742393040000,"open":2957.999,"high":2957.999,"low":2955.693,"close":2957.999,"volume":0.22499999403953552},{"timestamp":1742393100000,"open":2957.724,"high":2959.879,"low":2955.724,"close":2955.879,"volume":0.2879999876022339},{"timestamp":1742393160000,"open":2957.724,"high":2957.879,"low":2955.693,"close":2957.848,"volume":0.16200000047683716},{"timestamp":1742393220000,"open":2955.817,"high":2963.755,"low":2955.662,"close":2961.817,"volume":0.45899999141693115},{"timestamp":1742393280000,"open":2963.662,"high":2963.848,"low":2959.755,"close":2959.755,"volume":0.18000000715255737},{"timestamp":1742393340000,"open":2959.817,"high":2963.848,"low":2959.693,"close":2959.724,"volume":0.3059999942779541},{"timestamp":1742393400000,"open":2961.786,"high":2963.999,"low":2959.693,"close":2961.999,"volume":0.3330000042915344},{"timestamp":1742393460000,"open":2963.724,"high":2965.724,"low":2961.662,"close":2963.724,"volume":0.1979999989271164},{"timestamp":1742393520000,"open":2965.879,"high":2965.879,"low":2961.662,"close":2961.724,"volume":0.27900001406669617},{"timestamp":1742393580000,"open":2963.724,"high":2963.999,"low":2961.693,"close":2963.999,"volume":0.15299999713897705},{"timestamp":1742393640000,"open":2959.999,"high":2961.879,"low":2959.662,"close":2961.755,"volume":0.24300000071525574},{"timestamp":1742393700000,"open":2959.879,"high":2961.999,"low":2959.693,"close":2961.693,"volume":0.1889999955892563},{"timestamp":1742393760000,"open":2959.724,"high":2961.999,"low":2957.662,"close":2959.999,"volume":0.3149999976158142},{"timestamp":1742393820000,"open":2957.786,"high":2959.755,"low":2957.662,"close":2957.662,"volume":0.05400000140070915},{"timestamp":1742393880000,"open":2959.817,"high":2961.999,"low":2957.693,"close":2959.848,"volume":0.3240000009536743},{"timestamp":1742393940000,"open":2957.879,"high":2959.817,"low":2957.662,"close":2957.786,"volume":0.18000000715255737},{"timestamp":1742394000000,"open":2959.693,"high":2961.879,"low":2957.693,"close":2961.879,"volume":0.13500000536441803},{"timestamp":1742394060000,"open":2959.817,"high":2961.999,"low":2959.662,"close":2961.879,"volume":0.3330000042915344},{"timestamp":1742394120000,"open":2959.879,"high":2961.879,"low":2959.755,"close":2959.786,"volume":0.23399999737739563},{"timestamp":1742394180000,"open":2959.848,"high":2963.786,"low":2959.848,"close":2961.879,"volume":0.12600000202655792},{"timestamp":1742394240000,"open":2959.848,"high":2961.693,"low":2959.848,"close":2961.693,"volume":0.035999998450279236},{"timestamp":1742394300000,"open":2963.755,"high":2963.999,"low":2961.662,"close":2963.879,"volume":0.1979999989271164},{"timestamp":1742394360000,"open":2961.879,"high":2963.879,"low":2961.724,"close":2961.786,"volume":0.18000000715255737},{"timestamp":1742394420000,"open":2963.999,"high":2963.999,"low":2961.786,"close":2961.786,"volume":0.1080000028014183},{"timestamp":1742394480000,"open":2963.848,"high":2963.999,"low":2961.662,"close":2963.693,"volume":0.3149999976158142},{"timestamp":1742394540000,"open":2961.999,"high":2963.848,"low":2961.724,"close":2961.755,"volume":0.2160000056028366},{"timestamp":1742394600000,"open":2963.848,"high":2963.879,"low":2961.662,"close":2961.999,"volume":0.3059999942779541},{"timestamp":1742394660000,"open":2963.848,"high":2963.848,"low":2961.662,"close":2961.662,"volume":0.18000000715255737},{"timestamp":1742394720000,"open":2963.662,"high":2963.879,"low":2961.662,"close":2963.879,"volume":0.24300000071525574},{"timestamp":1742394780000,"open":2961.848,"high":2967.724,"low":2961.755,"close":2965.724,"volume":0.14399999380111694},{"timestamp":1742394840000,"open":2967.786,"high":2967.817,"low":2965.755,"close":2965.786,"volume":0.13500000536441803},{"timestamp":1742394900000,"open":2965.848,"high":2967.999,"low":2965.662,"close":2965.848,"volume":0.16200000047683716},{"timestamp":1742394960000,"open":2967.848,"high":2969.879,"low":2965.848,"close":2969.817,"volume":0.18000000715255737},{"timestamp":1742395020000,"open":2967.755,"high":2969.755,"low":2967.755,"close":2967.999,"volume":0.12600000202655792},{"timestamp":1742395080000,"open":2969.817,"high":2969.999,"low":2967.662,"close":2967.786,"volume":0.3059999942779541},{"timestamp":1742395140000,"open":2969.817,"high":2969.999,"low":2967.693,"close":2969.999,"volume":0.16200000047683716},{"timestamp":1742395200000,"open":2967.817,"high":2969.999,"low":2967.662,"close":2967.817,"volume":0.16200000047683716},{"timestamp":1742395260000,"open":2969.848,"high":2969.848,"low":2967.786,"close":2969.755,"volume":0.13500000536441803},{"timestamp":1742395320000,"open":2967.817,"high":2969.879,"low":2967.724,"close":2967.724,"volume":0.0989999994635582},{"timestamp":1742395380000,"open":2969.817,"high":2969.817,"low":2965.786,"close":2965.848,"volume":0.18000000715255737},{"timestamp":1742395440000,"open":2967.724,"high":2969.848,"low":2965.755,"close":2965.786,"volume":0.1889999955892563},{"timestamp":1742395500000,"open":2965.848,"high":2967.879,"low":2965.662,"close":2965.755,"volume":0.18000000715255737},{"timestamp":1742395560000,"open":2967.724,"high":2967.848,"low":2963.755,"close":2963.817,"volume":0.2879999876022339},{"timestamp":1742395620000,"open":2965.848,"high":2969.817,"low":2965.755,"close":2965.999,"volume":0.3149999976158142},{"timestamp":1742395680000,"open":2965.817,"high":2967.879,"low":2965.786,"close":2965.879,"volume":0.1080000028014183},{"timestamp":1742395740000,"open":2967.879,"high":2967.879,"low":2965.786,"close":2965.817,"volume":0.07199999690055847},{"timestamp":1742395800000,"open":2963.724,"high":2965.999,"low":2963.724,"close":2965.848,"volume":0.035999998450279236},{"timestamp":1742395860000,"open":2965.817,"high":2965.879,"low":2963.755,"close":2965.879,"volume":0.0989999994635582},{"timestamp":1742395920000,"open":2963.848,"high":2965.879,"low":2963.848,"close":2963.879,"volume":0.05400000140070915},{"timestamp":1742395980000,"open":2965.848,"high":2969.999,"low":2965.693,"close":2969.693,"volume":0.3869999945163727},{"timestamp":1742396040000,"open":2967.662,"high":2971.999,"low":2967.662,"close":2969.879,"volume":0.24300000071525574},{"timestamp":1742396100000,"open":2971.755,"high":2971.999,"low":2969.724,"close":2971.755,"volume":0.24300000071525574},{"timestamp":1742396160000,"open":2969.879,"high":2971.848,"low":2969.662,"close":2971.724,"volume":0.22499999403953552},{"timestamp":1742396220000,"open":2969.662,"high":2971.879,"low":2969.662,"close":2969.755,"volume":0.23399999737739563},{"timestamp":1742396280000,"open":2971.848,"high":2971.999,"low":2969.755,"close":2971.693,"volume":0.23399999737739563},{"timestamp":1742396340000,"open":2969.999,"high":2973.786,"low":2969.724,"close":2973.786,"volume":0.2879999876022339},{"timestamp":1742396400000,"open":2971.755,"high":2973.999,"low":2971.693,"close":2971.786,"volume":0.24300000071525574},{"timestamp":1742396460000,"open":2973.879,"high":2973.999,"low":2971.724,"close":2973.817,"volume":0.2879999876022339},{"timestamp":1742396520000,"open":2971.786,"high":2973.848,"low":2971.755,"close":2973.848,"volume":0.07199999690055847},{"timestamp":1742396580000,"open":2973.724,"high":2973.999,"low":2971.693,"close":2971.724,"volume":0.14399999380111694},{"timestamp":1742396640000,"open":2973.848,"high":2975.999,"low":2971.848,"close":2973.755,"volume":0.23399999737739563},{"timestamp":1742396700000,"open":2975.724,"high":2975.999,"low":2973.662,"close":2975.693,"volume":0.12600000202655792},{"timestamp":1742396760000,"open":2973.662,"high":2975.848,"low":2973.662,"close":2973.817,"volume":0.09000000357627869},{"timestamp":1742396820000,"open":2975.817,"high":2977.879,"low":2973.662,"close":2975.693,"volume":0.1979999989271164},{"timestamp":1742396880000,"open":2977.693,"high":2977.817,"low":2975.693,"close":2977.817,"volume":0.24300000071525574},{"timestamp":1742396940000,"open":2975.879,"high":2977.848,"low":2975.879,"close":2977.848,"volume":0.07199999690055847},{"timestamp":1742397000000,"open":2975.755,"high":2977.999,"low":2975.662,"close":2977.999,"volume":0.3059999942779541},{"timestamp":1742397060000,"open":2975.693,"high":2977.817,"low":2975.693,"close":2975.693,"volume":0.1979999989271164},{"timestamp":1742397120000,"open":2977.755,"high":2977.848,"low":2975.662,"close":2977.817,"volume":0.27900001406669617},{"timestamp":1742397180000,"open":2975.724,"high":2979.848,"low":2975.724,"close":2979.848,"volume":0.12600000202655792},{"timestamp":1742397240000,"open":2977.848,"high":2979.879,"low":2975.724,"close":2977.999,"volume":0.18000000715255737},{"timestamp":1742397300000,"open":2975.848,"high":2977.999,"low":2975.755,"close":2977.999,"volume":0.1889999955892563},{"timestamp":1742397360000,"open":2975.693,"high":2977.999,"low":2975.662,"close":2975.817,"volume":0.16200000047683716},{"timestamp":1742397420000,"open":2977.755,"high":2977.999,"low":2975.662,"close":2975.817,"volume":0.18000000715255737},{"timestamp":1742397480000,"open":2977.724,"high":2977.724,"low":2971.724,"close":2973.848,"volume":0.3779999911785126},{"timestamp":1742397540000,"open":2975.817,"high":2975.817,"low":2971.724,"close":2973.879,"volume":0.22499999403953552},{"timestamp":1742397600000,"open":2971.999,"high":2973.755,"low":2967.693,"close":2969.786,"volume":0.3240000009536743},{"timestamp":1742397660000,"open":2967.999,"high":2967.999,"low":2967.999,"close":2967.999,"volume":0.035999998450279236},{"timestamp":1742397720000,"open":2969.786,"high":2969.786,"low":2967.693,"close":2967.693,"volume":0.18000000715255737},{"timestamp":1742397780000,"open":2969.662,"high":2969.999,"low":2965.662,"close":2967.879,"volume":0.3330000042915344},{"timestamp":1742397840000,"open":2967.693,"high":2967.848,"low":2965.693,"close":2967.786,"volume":0.1889999955892563},{"timestamp":1742397900000,"open":2965.999,"high":2969.786,"low":2965.817,"close":2967.755,"volume":0.25200000405311584},{"timestamp":1742397960000,"open":2969.755,"high":2969.999,"low":2965.848,"close":2965.848,"volume":0.27900001406669617},{"timestamp":1742398020000,"open":2965.848,"high":2967.999,"low":2965.662,"close":2965.693,"volume":0.16200000047683716},{"timestamp":1742398080000,"open":2967.662,"high":2967.879,"low":2965.724,"close":2965.879,"volume":0.27900001406669617},{"timestamp":1742398140000,"open":2965.755,"high":2965.879,"low":2963.755,"close":2965.879,"volume":0.12600000202655792},{"timestamp":1742398200000,"open":2963.848,"high":2965.999,"low":2963.662,"close":2965.786,"volume":0.18000000715255737},{"timestamp":1742398260000,"open":2963.999,"high":2965.817,"low":2963.817,"close":2963.999,"volume":0.16200000047683716},{"timestamp":1742398320000,"open":2965.662,"high":2965.999,"low":2963.662,"close":2965.848,"volume":0.3149999976158142},{"timestamp":1742398380000,"open":2963.848,"high":2965.879,"low":2963.693,"close":2965.662,"volume":0.3869999945163727},{"timestamp":1742398440000,"open":2963.817,"high":2965.879,"low":2963.662,"close":2963.662,"volume":0.22499999403953552},{"timestamp":1742398500000,"open":2965.817,"high":2965.848,"low":2961.662,"close":2963.693,"volume":0.3240000009536743},{"timestamp":1742398560000,"open":2961.786,"high":2963.999,"low":2961.662,"close":2963.999,"volume":0.26100000739097595},{"timestamp":1742398620000,"open":2961.817,"high":2963.999,"low":2959.724,"close":2959.755,"volume":0.36899998784065247},{"timestamp":1742398680000,"open":2961.755,"high":2963.999,"low":2961.662,"close":2961.662,"volume":0.3869999945163727},{"timestamp":1742398740000,"open":2963.724,"high":2963.848,"low":2959.724,"close":2959.724,"volume":0.3240000009536743},{"timestamp":1742398800000,"open":2961.693,"high":2961.999,"low":2959.693,"close":2961.786,"volume":0.25200000405311584},{"timestamp":1742398860000,"open":2961.999,"high":2961.999,"low":2959.693,"close":2959.693,"volume":0.34200000762939453},{"timestamp":1742398920000,"open":2961.999,"high":2961.999,"low":2959.662,"close":2959.724,"volume":0.4320000112056732},{"timestamp":1742398980000,"open":2961.755,"high":2961.879,"low":2959.879,"close":2959.999,"volume":0.1080000028014183},{"timestamp":1742399040000,"open":2961.786,"high":2961.879,"low":2959.662,"close":2961.848,"volume":0.2070000022649765},{"timestamp":1742399100000,"open":2959.879,"high":2961.879,"low":2959.662,"close":2961.662,"volume":0.2160000056028366},{"timestamp":1742399160000,"open":2961.724,"high":2963.848,"low":2959.662,"close":2959.848,"volume":0.11699999868869781},{"timestamp":1742399280000,"open":2961.817,"high":2961.817,"low":2961.786,"close":2961.786,"volume":0.027000000700354576},{"timestamp":1742399340000,"open":2959.879,"high":2963.879,"low":2957.848,"close":2963.662,"volume":0.3959999978542328},{"timestamp":1742399400000,"open":2961.999,"high":2963.879,"low":2961.662,"close":2963.879,"volume":0.1979999989271164},{"timestamp":1742399460000,"open":2961.848,"high":2965.786,"low":2961.724,"close":2965.786,"volume":0.18000000715255737},{"timestamp":1742399520000,"open":2963.879,"high":2967.879,"low":2963.662,"close":2965.693,"volume":0.34200000762939453},{"timestamp":1742399580000,"open":2963.724,"high":2965.879,"low":2961.879,"close":2961.879,"volume":0.26100000739097595},{"timestamp":1742399640000,"open":2961.786,"high":2965.999,"low":2961.786,"close":2963.879,"volume":0.36000001430511475},{"timestamp":1742399700000,"open":2965.724,"high":2965.999,"low":2961.724,"close":2963.786,"volume":0.23399999737739563},{"timestamp":1742399760000,"open":2965.879,"high":2965.879,"low":2961.755,"close":2963.817,"volume":0.25200000405311584},{"timestamp":1742399820000,"open":2961.848,"high":2965.999,"low":2959.786,"close":2961.848,"volume":0.5130000114440918},{"timestamp":1742399880000,"open":2963.999,"high":2963.999,"low":2959.999,"close":2963.786,"volume":0.24300000071525574},{"timestamp":1742399940000,"open":2961.848,"high":2963.999,"low":2961.693,"close":2961.817,"volume":0.2070000022649765},{"timestamp":1742400000000,"open":2963.724,"high":2963.999,"low":2959.755,"close":2961.879,"volume":0.27000001072883606},{"timestamp":1742400060000,"open":2959.755,"high":2961.999,"low":2957.693,"close":2961.755,"volume":0.4050000011920929},{"timestamp":1742400120000,"open":2959.724,"high":2961.786,"low":2957.724,"close":2959.879,"volume":0.36000001430511475},{"timestamp":1742400180000,"open":2961.662,"high":2961.786,"low":2957.817,"close":2959.817,"volume":0.12600000202655792},{"timestamp":1742400240000,"open":2957.755,"high":2959.879,"low":2957.693,"close":2959.724,"volume":0.23399999737739563},{"timestamp":1742400300000,"open":2957.999,"high":2961.817,"low":2957.817,"close":2961.693,"volume":0.27000001072883606},{"timestamp":1742400360000,"open":2959.662,"high":2965.848,"low":2959.662,"close":2963.879,"volume":0.4410000145435333},{"timestamp":1742400420000,"open":2961.879,"high":2963.999,"low":2961.693,"close":2963.848,"volume":0.16200000047683716},{"timestamp":1742400480000,"open":2961.848,"high":2963.848,"low":2961.848,"close":2963.724,"volume":0.06300000101327896},{"timestamp":1742400540000,"open":2963.817,"high":2963.817,"low":2959.662,"close":2959.817,"volume":0.25200000405311584},{"timestamp":1742400600000,"open":2961.693,"high":2961.999,"low":2957.786,"close":2961.999,"volume":0.36899998784065247},{"timestamp":1742400660000,"open":2959.786,"high":2961.999,"low":2959.724,"close":2959.879,"volume":0.35100001096725464},{"timestamp":1742400720000,"open":2959.879,"high":2965.879,"low":2959.693,"close":2963.848,"volume":0.36000001430511475},{"timestamp":1742400780000,"open":2965.755,"high":2965.817,"low":2961.817,"close":2963.848,"volume":0.1889999955892563},{"timestamp":1742400840000,"open":2961.848,"high":2961.879,"low":2957.755,"close":2957.999,"volume":0.4860000014305115},{"timestamp":1742400900000,"open":2959.755,"high":2959.999,"low":2957.755,"close":2957.786,"volume":0.22499999403953552},{"timestamp":1742400960000,"open":2959.786,"high":2961.879,"low":2957.662,"close":2959.817,"volume":0.34200000762939453},{"timestamp":1742401020000,"open":2961.817,"high":2961.879,"low":2959.755,"close":2959.755,"volume":0.1080000028014183},{"timestamp":1742401080000,"open":2961.879,"high":2961.999,"low":2959.662,"close":2961.693,"volume":0.1979999989271164},{"timestamp":1742401140000,"open":2959.999,"high":2961.755,"low":2959.662,"close":2961.693,"volume":0.14399999380111694},{"timestamp":1742401200000,"open":2959.879,"high":2961.848,"low":2957.755,"close":2959.848,"volume":0.5040000081062317},{"timestamp":1742401260000,"open":2957.755,"high":2959.879,"low":2957.755,"close":2959.724,"volume":0.14399999380111694},{"timestamp":1742401320000,"open":2957.848,"high":2961.999,"low":2957.848,"close":2957.999,"volume":0.12600000202655792},{"timestamp":1742401380000,"open":2959.879,"high":2959.879,"low":2957.848,"close":2957.848,"volume":0.09000000357627869},{"timestamp":1742401440000,"open":2959.817,"high":2959.999,"low":2955.662,"close":2957.662,"volume":0.36899998784065247},{"timestamp":1742401500000,"open":2955.999,"high":2959.999,"low":2955.662,"close":2957.817,"volume":0.3240000009536743},{"timestamp":1742401560000,"open":2959.724,"high":2959.999,"low":2957.693,"close":2959.755,"volume":0.24300000071525574},{"timestamp":1742401620000,"open":2957.693,"high":2959.999,"low":2957.693,"close":2959.999,"volume":0.3059999942779541},{"timestamp":1742401680000,"open":2957.786,"high":2959.879,"low":2957.693,"close":2959.724,"volume":0.25200000405311584},{"timestamp":1742401740000,"open":2957.724,"high":2961.999,"low":2957.724,"close":2961.817,"volume":0.4950000047683716}]