[{"timestamp":1742371200000,"open":3088.999,"high":3088.999,"low":3081.45,"close":3081.655,"volume":0.3869999945163727},{"timestamp":1742371260000,"open":3082.573,"high":3082.999,"low":3081.737,"close":3082.999,"volume":0.09000000357627869},{"timestamp":1742371320000,"open":3081.532,"high":3082.819,"low":3081.532,"close":3082.573,"volume":0.1080000028014183},{"timestamp":1742371380000,"open":3072.737,"high":3073.737,"low":3066.491,"close":3069.532,"volume":0.6660000085830688},{"timestamp":1742371440000,"open":3070.532,"high":3070.532,"low":3068.573,"close":3069.532,"volume":0.1080000028014183},{"timestamp":1742371500000,"open":3068.491,"high":3070.819,"low":3068.491,"close":3070.778,"volume":0.1979999989271164},{"timestamp":1742371560000,"open":3069.614,"high":3079.819,"low":3069.614,"close":3075.778,"volume":0.45899999141693115},{"timestamp":1742371620000,"open":3076.614,"high":3079.778,"low":3075.532,"close":3078.45,"volume":0.3059999942779541},{"timestamp":1742371680000,"open":3079.614,"high":3080.999,"low":3075.737,"close":3076.819,"volume":0.1889999955892563},{"timestamp":1742371740000,"open":3075.573,"high":3079.737,"low":3075.573,"close":3078.778,"volume":0.17100000381469727},{"timestamp":1742371800000,"open":3077.696,"high":3079.999,"low":3075.45,"close":3076.696,"volume":0.5130000114440918},{"timestamp":1742371860000,"open":3075.532,"high":3076.819,"low":3075.491,"close":3075.491,"volume":0.2070000022649765},{"timestamp":1742371920000,"open":3076.696,"high":3076.696,"low":3070.45,"close":3071.696,"volume":0.1889999955892563},{"timestamp":1742371980000,"open":3072.819,"high":3072.819,"low":3069.614,"close":3071.737,"volume":0.4050000011920929},{"timestamp":1742372040000,"open":3071.491,"high":3071.999,"low":3067.778,"close":3068.696,"volume":0.296999990940094},{"timestamp":1742372100000,"open":3067.696,"high":3071.778,"low":3067.573,"close":3070.45,"volume":0.3240000009536743},{"timestamp":1742372160000,"open":3072.999,"high":3073.778,"low":3071.532,"close":3073.778,"volume":0.5849999785423279},{"timestamp":1742372220000,"open":3074.532,"high":3076.999,"low":3073.491,"close":3075.491,"volume":0.5400000214576721},{"timestamp":1742372280000,"open":3076.696,"high":3076.696,"low":3075.696,"close":3075.696,"volume":0.04500000178813934},{"timestamp":1742372340000,"open":3076.696,"high":3077.819,"low":3075.491,"close":3076.614,"volume":0.25200000405311584},{"timestamp":1742372400000,"open":3075.45,"high":3080.696,"low":3075.45,"close":3080.532,"volume":0.4230000078678131},{"timestamp":1742372460000,"open":3079.819,"high":3081.532,"low":3078.655,"close":3080.573,"volume":0.27000001072883606},{"timestamp":1742372520000,"open":3079.573,"high":3081.819,"low":3079.491,"close":3080.45,"volume":0.22499999403953552},{"timestamp":1742372580000,"open":3079.491,"high":3081.999,"low":3079.491,"close":3080.614,"volume":0.1979999989271164},{"timestamp":1742372640000,"open":3081.532,"high":3081.573,"low":3079.45,"close":3080.491,"volume":0.3959999978542328},{"timestamp":1742372700000,"open":3079.614,"high":3080.696,"low":3075.45,"close":3075.655,"volume":0.4320000112056732},{"timestamp":1742372760000,"open":3076.614,"high":3076.614,"low":3070.491,"close":3071.819,"volume":0.296999990940094},{"timestamp":1742372880000,"open":3070.655,"high":3071.614,"low":3070.614,"close":3070.999,"volume":0.09000000357627869},{"timestamp":1742372940000,"open":3071.655,"high":3071.737,"low":3070.696,"close":3071.532,"volume":0.09000000357627869},{"timestamp":1742373000000,"open":3070.532,"high":3073.737,"low":3070.532,"close":3073.737,"volume":0.35100001096725464},{"timestamp":1742373060000,"open":3072.819,"high":3076.45,"low":3072.614,"close":3075.819,"volume":0.36000001430511475},{"timestamp":1742373120000,"open":3076.655,"high":3077.696,"low":3076.491,"close":3077.573,"volume":0.14399999380111694},{"timestamp":1742373180000,"open":3076.819,"high":3076.819,"low":3076.819,"close":3076.819,"volume":0.017999999225139618},{"timestamp":1742373240000,"open":3077.655,"high":3081.819,"low":3077.655,"close":3081.819,"volume":0.22499999403953552},{"timestamp":1742373300000,"open":3080.491,"high":3082.819,"low":3077.999,"close":3081.778,"volume":0.25200000405311584},{"timestamp":1742373420000,"open":3082.45,"high":3082.819,"low":3081.573,"close":3082.819,"volume":0.05400000140070915},{"timestamp":1742373480000,"open":3081.999,"high":3082.614,"low":3081.573,"close":3081.573,"volume":0.06300000101327896},{"timestamp":1742373540000,"open":3082.819,"high":3082.819,"low":3078.45,"close":3078.491,"volume":0.3059999942779541},{"timestamp":1742373600000,"open":3079.491,"high":3079.819,"low":3074.45,"close":3075.737,"volume":0.3330000042915344},{"timestamp":1742373660000,"open":3074.45,"high":3076.737,"low":3074.45,"close":3074.819,"volume":0.46799999475479126},{"timestamp":1742373720000,"open":3075.573,"high":3075.655,"low":3073.614,"close":3073.614,"volume":0.25200000405311584},{"timestamp":1742373780000,"open":3074.45,"high":3074.45,"low":3071.573,"close":3071.737,"volume":0.16200000047683716},{"timestamp":1742373840000,"open":3072.696,"high":3072.696,"low":3071.737,"close":3071.737,"volume":0.07199999690055847},{"timestamp":1742373900000,"open":3072.819,"high":3074.999,"low":3067.614,"close":3073.696,"volume":0.6209999918937683},{"timestamp":1742373960000,"open":3075.614,"high":3076.999,"low":3071.491,"close":3071.491,"volume":0.3959999978542328},{"timestamp":1742374020000,"open":3071.573,"high":3072.819,"low":3070.532,"close":3071.614,"volume":0.36000001430511475},{"timestamp":1742374080000,"open":3071.45,"high":3074.999,"low":3070.532,"close":3074.999,"volume":0.23399999737739563},{"timestamp":1742374140000,"open":3073.696,"high":3075.491,"low":3073.491,"close":3075.491,"volume":0.09000000357627869},{"timestamp":1742374200000,"open":3074.999,"high":3075.655,"low":3072.614,"close":3072.614,"volume":0.17100000381469727},{"timestamp":1742374260000,"open":3073.696,"high":3076.614,"low":3072.614,"close":3075.532,"volume":0.25200000405311584},{"timestamp":1742374320000,"open":3076.999,"high":3076.999,"low":3072.45,"close":3073.573,"volume":0.27000001072883606},{"timestamp":1742374380000,"open":3073.491,"high":3073.778,"low":3072.696,"close":3072.737,"volume":0.13500000536441803},{"timestamp":1742374440000,"open":3073.491,"high":3073.778,"low":3072.999,"close":3073.778,"volume":0.05400000140070915},{"timestamp":1742374500000,"open":3072.819,"high":3075.819,"low":3072.45,"close":3075.655,"volume":0.3149999976158142},{"timestamp":1742374560000,"open":3074.45,"high":3075.999,"low":3074.45,"close":3075.573,"volume":0.09000000357627869},{"timestamp":1742374620000,"open":3074.573,"high":3076.999,"low":3074.573,"close":3076.696,"volume":0.27000001072883606},{"timestamp":1742374680000,"open":3074.532,"high":3074.999,"low":3073.45,"close":3073.655,"volume":0.18000000715255737},{"timestamp":1742374740000,"open":3074.696,"high":3074.696,"low":3072.45,"close":3073.573,"volume":0.18000000715255737},{"timestamp":1742374800000,"open":3072.819,"high":3073.999,"low":3070.45,"close":3071.573,"volume":0.6299999952316284},{"timestamp":1742374860000,"open":3070.614,"high":3071.999,"low":3070.614,"close":3071.999,"volume":0.11699999868869781},{"timestamp":1742374920000,"open":3070.778,"high":3071.696,"low":3070.614,"close":3070.778,"volume":0.1080000028014183},{"timestamp":1742374980000,"open":3071.614,"high":3071.819,"low":3070.532,"close":3071.778,"volume":0.1979999989271164},{"timestamp":1742375040000,"open":3070.573,"high":3071.696,"low":3070.491,"close":3071.573,"volume":0.15299999713897705},{"timestamp":1742375100000,"open":3071.999,"high":3071.999,"low":3070.45,"close":3070.45,"volume":0.07199999690055847},{"timestamp":1742375160000,"open":3071.573,"high":3071.573,"low":3065.573,"close":3065.573,"volume":0.1889999955892563},{"timestamp":1742375280000,"open":3066.778,"high":3066.778,"low":3063.45,"close":3063.737,"volume":0.3959999978542328},{"timestamp":1742375340000,"open":3064.614,"high":3064.614,"low":3062.614,"close":3062.999,"volume":0.2160000056028366},{"timestamp":1742375400000,"open":3063.819,"high":3063.819,"low":3055.614,"close":3055.614,"volume":0.5220000147819519},{"timestamp":1742375460000,"open":3056.45,"high":3056.999,"low":3052.696,"close":3052.696,"volume":0.3779999911785126},{"timestamp":1742375520000,"open":3053.999,"high":3053.999,"low":3049.491,"close":3050.614,"volume":0.3240000009536743},{"timestamp":1742375580000,"open":3049.819,"high":3049.819,"low":3048.573,"close":3048.737,"volume":0.1889999955892563},{"timestamp":1742375640000,"open":3049.45,"high":3049.778,"low":3048.45,"close":3048.778,"volume":0.08100000023841858},{"timestamp":1742375700000,"open":3049.778,"high":3049.778,"low":3048.614,"close":3048.614,"volume":0.035999998450279236},{"timestamp":1742375760000,"open":3049.614,"high":3049.696,"low":3048.491,"close":3049.696,"volume":0.06300000101327896},{"timestamp":1742375820000,"open":3049.737,"high":3049.737,"low":3048.614,"close":3049.737,"volume":0.04500000178813934},{"timestamp":1742375880000,"open":3048.737,"high":3050.532,"low":3048.655,"close":3049.778,"volume":0.27000001072883606},{"timestamp":1742375940000,"open":3048.573,"high":3049.737,"low":3045.778,"close":3047.614,"volume":0.5220000147819519},{"timestamp":1742376000000,"open":3046.655,"high":3047.614,"low":3044.491,"close":3045.532,"volume":0.12600000202655792},{"timestamp":1742376060000,"open":3044.614,"high":3045.999,"low":3044.491,"close":3044.999,"volume":0.23399999737739563},{"timestamp":1742376120000,"open":3045.655,"high":3049.614,"low":3044.737,"close":3047.573,"volume":0.3959999978542328},{"timestamp":1742376180000,"open":3046.819,"high":3047.737,"low":3046.573,"close":3047.696,"volume":0.26100000739097595},{"timestamp":1742376240000,"open":3046.655,"high":3047.737,"low":3046.491,"close":3046.696,"volume":0.09000000357627869},{"timestamp":1742376300000,"open":3047.655,"high":3047.655,"low":3044.45,"close":3045.614,"volume":0.2879999876022339},{"timestamp":1742376360000,"open":3044.778,"high":3046.655,"low":3044.778,"close":3045.614,"volume":0.14399999380111694},{"timestamp":1742376420000,"open":3044.778,"high":3046.819,"low":3044.778,"close":3046.614,"volume":0.16200000047683716},{"timestamp":1742376480000,"open":3047.819,"high":3047.819,"low":3045.819,"close":3045.999,"volume":0.09000000357627869},{"timestamp":1742376540000,"open":3046.491,"high":3047.491,"low":3045.45,"close":3046.696,"volume":0.09000000357627869},{"timestamp":1742376600000,"open":3047.696,"high":3047.696,"low":3046.819,"close":3046.819,"volume":0.035999998450279236},{"timestamp":1742376660000,"open":3047.819,"high":3048.45,"low":3045.614,"close":3045.614,"volume":0.26100000739097595},{"timestamp":1742376720000,"open":3044.737,"high":3048.819,"low":3044.573,"close":3048.819,"volume":0.27900001406669617},{"timestamp":1742376780000,"open":3047.532,"high":3047.532,"low":3045.696,"close":3046.491,"volume":0.09000000357627869},{"timestamp":1742376840000,"open":3045.491,"high":3048.614,"low":3045.491,"close":3047.778,"volume":0.27900001406669617},{"timestamp":1742376900000,"open":3048.819,"high":3048.999,"low":3047.491,"close":3048.491,"volume":0.17100000381469727},{"timestamp":1742376960000,"open":3047.999,"high":3048.696,"low":3047.696,"close":3048.532,"volume":0.1080000028014183},{"timestamp":1742377020000,"open":3047.655,"high":3048.778,"low":3047.573,"close":3047.655,"volume":0.09000000357627869},{"timestamp":1742377080000,"open":3048.45,"high":3049.778,"low":3047.532,"close":3049.778,"volume":0.14399999380111694},{"timestamp":1742377140000,"open":3049.614,"high":3049.614,"low":3048.614,"close":3049.573,"volume":0.08100000023841858},{"timestamp":1742377200000,"open":3049.45,"high":3050.696,"low":3049.45,"close":3050.655,"volume":0.04500000178813934},{"timestamp":1742377260000,"open":3051.999,"high":3054.778,"low":3051.999,"close":3054.778,"volume":0.2160000056028366},{"timestamp":1742377320000,"open":3053.45,"high":3054.532,"low":3053.45,"close":3053.532,"volume":0.09000000357627869},{"timestamp":1742377500000,"open":3054.696,"high":3057.819,"low":3053.655,"close":3057.655,"volume":0.14399999380111694},{"timestamp":1742377560000,"open":3056.532,"high":3060.819,"low":3056.532,"close":3059.573,"volume":0.34200000762939453},{"timestamp":1742377620000,"open":3060.999,"high":3060.999,"low":3059.45,"close":3059.45,"volume":0.2070000022649765},{"timestamp":1742377680000,"open":3060.532,"high":3060.819,"low":3059.614,"close":3060.819,"volume":0.11699999868869781},{"timestamp":1742377740000,"open":3059.573,"high":3060.532,"low":3059.573,"close":3059.614,"volume":0.05400000140070915},{"timestamp":1742377800000,"open":3060.737,"high":3060.819,"low":3057.45,"close":3057.45,"volume":0.26100000739097595},{"timestamp":1742377860000,"open":3058.778,"high":3061.999,"low":3057.573,"close":3060.696,"volume":0.3149999976158142},{"timestamp":1742377920000,"open":3061.45,"high":3061.696,"low":3060.532,"close":3061.45,"volume":0.14399999380111694},{"timestamp":1742377980000,"open":3060.491,"high":3061.696,"low":3058.491,"close":3058.491,"volume":0.1979999989271164},{"timestamp":1742378040000,"open":3059.696,"high":3060.999,"low":3058.696,"close":3059.696,"volume":0.25200000405311584},{"timestamp":1742378100000,"open":3060.696,"high":3060.999,"low":3059.655,"close":3059.778,"volume":0.18000000715255737},{"timestamp":1742378160000,"open":3060.999,"high":3060.999,"low":3059.45,"close":3060.819,"volume":0.18000000715255737},{"timestamp":1742378220000,"open":3059.655,"high":3062.999,"low":3059.655,"close":3062.999,"volume":0.1080000028014183},{"timestamp":1742378340000,"open":3061.819,"high":3062.999,"low":3061.696,"close":3062.999,"volume":0.1080000028014183},{"timestamp":1742378400000,"open":3061.573,"high":3061.696,"low":3060.491,"close":3060.999,"volume":0.13500000536441803},{"timestamp":1742378460000,"open":3061.778,"high":3061.778,"low":3058.491,"close":3058.491,"volume":0.07199999690055847},{"timestamp":1742378520000,"open":3059.819,"high":3059.819,"low":3058.45,"close":3059.614,"volume":0.05400000140070915},{"timestamp":1742378580000,"open":3058.614,"high":3060.778,"low":3058.45,"close":3059.45,"volume":0.13500000536441803},{"timestamp":1742378640000,"open":3060.573,"high":3061.491,"low":3058.45,"close":3060.573,"volume":0.3330000042915344},{"timestamp":1742378700000,"open":3061.819,"high":3066.696,"low":3061.696,"close":3066.696,"volume":0.2160000056028366},{"timestamp":1742378760000,"open":3065.573,"high":3066.999,"low":3064.45,"close":3064.999,"volume":0.26100000739097595},{"timestamp":1742378820000,"open":3065.999,"high":3065.999,"low":3064.45,"close":3064.45,"volume":0.16200000047683716},{"timestamp":1742378880000,"open":3065.737,"high":3065.737,"low":3063.491,"close":3063.573,"volume":0.16200000047683716},{"timestamp":1742378940000,"open":3064.655,"high":3065.778,"low":3062.999,"close":3064.737,"volume":0.27000001072883606},{"timestamp":1742379000000,"open":3065.696,"high":3065.999,"low":3064.45,"close":3065.532,"volume":0.0989999994635582},{"timestamp":1742379060000,"open":3065.532,"high":3065.614,"low":3064.737,"close":3065.491,"volume":0.08100000023841858},{"timestamp":1742379120000,"open":3065.999,"high":3065.999,"low":3064.573,"close":3064.573,"volume":0.1080000028014183},{"timestamp":1742379180000,"open":3065.532,"high":3065.532,"low":3064.532,"close":3065.532,"volume":0.07199999690055847},{"timestamp":1742379240000,"open":3064.573,"high":3065.819,"low":3062.532,"close":3062.778,"volume":0.23399999737739563},{"timestamp":1742379300000,"open":3063.573,"high":3064.819,"low":3062.491,"close":3064.45,"volume":0.23399999737739563},{"timestamp":1742379360000,"open":3063.532,"high":3064.778,"low":3061.696,"close":3061.819,"volume":0.35100001096725464},{"timestamp":1742379420000,"open":3062.737,"high":3062.737,"low":3061.573,"close":3061.573,"volume":0.08100000023841858},{"timestamp":1742379480000,"open":3062.737,"high":3064.819,"low":3061.491,"close":3064.737,"volume":0.2879999876022339},{"timestamp":1742379540000,"open":3063.45,"high":3067.999,"low":3063.45,"close":3067.999,"volume":0.35100001096725464},{"timestamp":1742379600000,"open":3066.696,"high":3072.737,"low":3066.45,"close":3071.778,"volume":0.6029999852180481},{"timestamp":1742379660000,"open":3071.491,"high":3071.999,"low":3070.45,"close":3071.999,"volume":0.4320000112056732},{"timestamp":1742379720000,"open":3070.696,"high":3071.778,"low":3070.655,"close":3071.778,"volume":0.11699999868869781},{"timestamp":1742379780000,"open":3070.737,"high":3072.999,"low":3070.532,"close":3070.532,"volume":0.3779999911785126},{"timestamp":1742379840000,"open":3071.491,"high":3072.778,"low":3070.45,"close":3070.737,"volume":0.2879999876022339},{"timestamp":1742379900000,"open":3071.573,"high":3074.999,"low":3071.45,"close":3072.614,"volume":0.5849999785423279},{"timestamp":1742379960000,"open":3072.614,"high":3072.778,"low":3071.45,"close":3071.45,"volume":0.1080000028014183},{"timestamp":1742380020000,"open":3072.819,"high":3075.45,"low":3071.573,"close":3074.696,"volume":0.4050000011920929},{"timestamp":1742380080000,"open":3073.819,"high":3074.778,"low":3073.45,"close":3073.491,"volume":0.1979999989271164},{"timestamp":1742380140000,"open":3074.778,"high":3074.778,"low":3071.655,"close":3072.614,"volume":0.25200000405311584},{"timestamp":1742380200000,"open":3071.737,"high":3072.778,"low":3071.737,"close":3072.778,"volume":0.07199999690055847},{"timestamp":1742380260000,"open":3071.532,"high":3072.614,"low":3069.737,"close":3071.696,"volume":0.3240000009536743},{"timestamp":1742380320000,"open":3070.778,"high":3071.737,"low":3070.778,"close":3071.614,"volume":0.1080000028014183},{"timestamp":1742380380000,"open":3071.696,"high":3071.819,"low":3069.491,"close":3069.491,"volume":0.2879999876022339},{"timestamp":1742380440000,"open":3070.819,"high":3070.819,"low":3069.819,"close":3070.778,"volume":0.1080000028014183},{"timestamp":1742380500000,"open":3069.999,"high":3070.999,"low":3069.532,"close":3070.999,"volume":0.1080000028014183},{"timestamp":1742380620000,"open":3069.655,"high":3070.999,"low":3069.491,"close":3069.491,"volume":0.16200000047683716},{"timestamp":1742380680000,"open":3070.655,"high":3070.655,"low":3068.737,"close":3069.491,"volume":0.14399999380111694},{"timestamp":1742380740000,"open":3068.778,"high":3069.999,"low":3068.45,"close":3068.532,"volume":0.2160000056028366},{"timestamp":1742380800000,"open":3069.655,"high":3069.778,"low":3068.45,"close":3069.614,"volume":0.24300000071525574},{"timestamp":1742380860000,"open":3068.532,"high":3069.819,"low":3068.45,"close":3069.696,"volume":0.2160000056028366},{"timestamp":1742380920000,"open":3068.45,"high":3070.778,"low":3068.45,"close":3068.573,"volume":0.2879999876022339},{"timestamp":1742380980000,"open":3069.614,"high":3069.614,"low":3068.999,"close":3069.491,"volume":0.05400000140070915},{"timestamp":1742381040000,"open":3068.614,"high":3069.819,"low":3067.573,"close":3067.737,"volume":0.27000001072883606},{"timestamp":1742381100000,"open":3067.614,"high":3068.778,"low":3066.573,"close":3068.778,"volume":0.36000001430511475},{"timestamp":1742381160000,"open":3068.655,"high":3068.696,"low":3067.696,"close":3067.696,"volume":0.0989999994635582},{"timestamp":1742381220000,"open":3068.655,"high":3068.655,"low":3066.491,"close":3067.696,"volume":0.17100000381469727},{"timestamp":1742381280000,"open":3066.655,"high":3067.45,"low":3066.655,"close":3067.45,"volume":0.035999998450279236},{"timestamp":1742381340000,"open":3066.819,"high":3067.999,"low":3065.45,"close":3066.999,"volume":0.14399999380111694},{"timestamp":1742381400000,"open":3065.819,"high":3066.778,"low":3064.45,"close":3064.45,"volume":0.12600000202655792},{"timestamp":1742381460000,"open":3065.491,"high":3065.491,"low":3064.655,"close":3064.655,"volume":0.035999998450279236},{"timestamp":1742381520000,"open":3065.573,"high":3065.778,"low":3062.737,"close":3063.532,"volume":0.1979999989271164},{"timestamp":1742381580000,"open":3062.655,"high":3062.999,"low":3059.999,"close":3060.999,"volume":0.27000001072883606},{"timestamp":1742381640000,"open":3059.819,"high":3063.737,"low":3059.737,"close":3061.778,"volume":0.414000004529953},{"timestamp":1742381700000,"open":3060.655,"high":3061.778,"low":3059.655,"close":3060.999,"volume":0.296999990940094},{"timestamp":1742381760000,"open":3059.532,"high":3060.778,"low":3059.532,"close":3059.778,"volume":0.16200000047683716},{"timestamp":1742381820000,"open":3060.573,"high":3061.491,"low":3059.491,"close":3059.614,"volume":0.18000000715255737},{"timestamp":1742381880000,"open":3060.819,"high":3061.778,"low":3060.532,"close":3060.532,"volume":0.14399999380111694},{"timestamp":1742381940000,"open":3062.45,"high":3062.45,"low":3059.573,"close":3059.573,"volume":0.07199999690055847},{"timestamp":1742382000000,"open":3060.737,"high":3060.737,"low":3059.573,"close":3059.573,"volume":0.14399999380111694},{"timestamp":1742382060000,"open":3060.696,"high":3060.696,"low":3057.573,"close":3057.655,"volume":0.27000001072883606},{"timestamp":1742382120000,"open":3058.999,"high":3058.999,"low":3057.655,"close":3057.655,"volume":0.04500000178813934},{"timestamp":1742382180000,"open":3058.655,"high":3058.655,"low":3058.655,"close":3058.655,"volume":0.017999999225139618},{"timestamp":1742382240000,"open":3057.819,"high":3058.999,"low":3055.532,"close":3055.532,"volume":0.14399999380111694},{"timestamp":1742382300000,"open":3056.999,"high":3059.655,"low":3056.573,"close":3058.45,"volume":0.1979999989271164},{"timestamp":1742382360000,"open":3059.999,"high":3059.999,"low":3057.614,"close":3058.819,"volume":0.14399999380111694},{"timestamp":1742382420000,"open":3057.737,"high":3058.819,"low":3057.532,"close":3058.819,"volume":0.14399999380111694},{"timestamp":1742382480000,"open":3057.655,"high":3058.819,"low":3057.573,"close":3058.819,"volume":0.11699999868869781},{"timestamp":1742382540000,"open":3057.573,"high":3057.573,"low":3055.532,"close":3056.737,"volume":0.15299999713897705},{"timestamp":1742382600000,"open":3055.696,"high":3057.778,"low":3055.696,"close":3055.999,"volume":0.09000000357627869},{"timestamp":1742382660000,"open":3056.778,"high":3057.737,"low":3056.573,"close":3056.573,"volume":0.07199999690055847},{"timestamp":1742382720000,"open":3057.778,"high":3057.998,"low":3056.532,"close":3057.778,"volume":0.0989999994635582},{"timestamp":1742382780000,"open":3056.614,"high":3060.999,"low":3056.614,"close":3057.45,"volume":0.3330000042915344},{"timestamp":1742382840000,"open":3058.819,"high":3058.999,"low":3057.491,"close":3058.737,"volume":0.2879999876022339},{"timestamp":1742382900000,"open":3057.819,"high":3059.614,"low":3057.532,"close":3059.614,"volume":0.17100000381469727},{"timestamp":1742382960000,"open":3058.655,"high":3059.999,"low":3057.614,"close":3058.45,"volume":0.16200000047683716},{"timestamp":1742383020000,"open":3059.999,"high":3059.999,"low":3056.573,"close":3058.819,"volume":0.296999990940094},{"timestamp":1742383080000,"open":3057.614,"high":3058.737,"low":3057.573,"close":3057.573,"volume":0.05400000140070915},{"timestamp":1742383140000,"open":3056.737,"high":3057.819,"low":3056.532,"close":3056.532,"volume":0.12600000202655792},{"timestamp":1742383200000,"open":3056.614,"high":3056.655,"low":3053.491,"close":3053.573,"volume":0.26100000739097595},{"timestamp":1742383260000,"open":3054.532,"high":3054.737,"low":3051.45,"close":3052.614,"volume":0.296999990940094},{"timestamp":1742383320000,"open":3051.655,"high":3052.999,"low":3051.532,"close":3052.45,"volume":0.0989999994635582},{"timestamp":1742383380000,"open":3051.491,"high":3052.778,"low":3051.45,"close":3051.778,"volume":0.18000000715255737},{"timestamp":1742383440000,"open":3052.655,"high":3052.696,"low":3050.532,"close":3050.696,"volume":0.1979999989271164},{"timestamp":1742383500000,"open":3051.778,"high":3056.819,"low":3051.778,"close":3055.778,"volume":0.3240000009536743},{"timestamp":1742383560000,"open":3056.491,"high":3056.778,"low":3053.491,"close":3054.614,"volume":0.15299999713897705},{"timestamp":1742383620000,"open":3053.532,"high":3055.491,"low":3053.491,"close":3054.819,"volume":0.22499999403953552},{"timestamp":1742383680000,"open":3053.819,"high":3054.778,"low":3052.491,"close":3054.778,"volume":0.27000001072883606},{"timestamp":1742383740000,"open":3053.999,"high":3054.737,"low":3051.45,"close":3052.778,"volume":0.5669999718666077},{"timestamp":1742383800000,"open":3053.999,"high":3053.999,"low":3049.491,"close":3052.778,"volume":0.4950000047683716},{"timestamp":1742383860000,"open":3051.491,"high":3051.819,"low":3050.491,"close":3050.696,"volume":0.18000000715255737},{"timestamp":1742383920000,"open":3050.696,"high":3052.999,"low":3050.491,"close":3052.999,"volume":0.36899998784065247},{"timestamp":1742383980000,"open":3051.999,"high":3052.45,"low":3051.778,"close":3051.778,"volume":0.07199999690055847},{"timestamp":1742384040000,"open":3051.778,"high":3051.778,"low":3050.45,"close":3051.614,"volume":0.11699999868869781},{"timestamp":1742384100000,"open":3050.819,"high":3051.819,"low":3047.491,"close":3048.573,"volume":0.3869999945163727},{"timestamp":1742384160000,"open":3047.491,"high":3048.655,"low":3047.45,"close":3047.45,"volume":0.0989999994635582},{"timestamp":1742384220000,"open":3048.532,"high":3050.614,"low":3047.778,"close":3049.655,"volume":0.2160000056028366},{"timestamp":1742384280000,"open":3050.45,"high":3050.614,"low":3049.45,"close":3049.45,"volume":0.16200000047683716},{"timestamp":1742384340000,"open":3050.614,"high":3052.696,"low":3049.655,"close":3051.819,"volume":0.16200000047683716},{"timestamp":1742384400000,"open":3053.614,"high":3053.819,"low":3051.532,"close":3052.819,"volume":0.45899999141693115},{"timestamp":1742384460000,"open":3053.778,"high":3053.999,"low":3052.45,"close":3052.655,"volume":0.25200000405311584},{"timestamp":1742384520000,"open":3053.819,"high":3055.819,"low":3053.655,"close":3053.655,"volume":0.13500000536441803},{"timestamp":1742384580000,"open":3054.491,"high":3054.819,"low":3052.491,"close":3052.491,"volume":0.27000001072883606},{"timestamp":1742384640000,"open":3053.655,"high":3053.778,"low":3052.655,"close":3052.696,"volume":0.27000001072883606},{"timestamp":1742384700000,"open":3053.737,"high":3054.614,"low":3052.45,"close":3052.491,"volume":0.3149999976158142},{"timestamp":1742384760000,"open":3052.614,"high":3052.655,"low":3049.45,"close":3049.45,"volume":0.3059999942779541},{"timestamp":1742384820000,"open":3050.573,"high":3050.999,"low":3049.491,"close":3049.737,"volume":0.07199999690055847},{"timestamp":1742384880000,"open":3050.655,"high":3050.655,"low":3048.532,"close":3049.696,"volume":0.18000000715255737},{"timestamp":1742384940000,"open":3048.737,"high":3049.819,"low":3048.573,"close":3049.819,"volume":0.2160000056028366},{"timestamp":1742385000000,"open":3048.737,"high":3049.737,"low":3048.532,"close":3049.573,"volume":0.1080000028014183},{"timestamp":1742385060000,"open":3048.655,"high":3049.778,"low":3046.491,"close":3048.45,"volume":0.3240000009536743},{"timestamp":1742385120000,"open":3047.573,"high":3048.737,"low":3046.532,"close":3046.737,"volume":0.25200000405311584},{"timestamp":1742385180000,"open":3047.573,"high":3047.819,"low":3046.532,"close":3046.655,"volume":0.22499999403953552},{"timestamp":1742385300000,"open":3047.573,"high":3047.573,"low":3047.573,"close":3047.573,"volume":0.017999999225139618},{"timestamp":1742385360000,"open":3046.491,"high":3047.737,"low":3041.45,"close":3043.491,"volume":0.8550000190734863},{"timestamp":1742385420000,"open":3043.491,"high":3044.819,"low":3041.614,"close":3043.614,"volume":0.6209999918937683},{"timestamp":1742385480000,"open":3044.778,"high":3044.778,"low":3041.573,"close":3041.655,"volume":0.36899998784065247},{"timestamp":1742385540000,"open":3042.778,"high":3042.999,"low":3038.999,"close":3039.532,"volume":0.4050000011920929},{"timestamp":1742385600000,"open":3040.532,"high":3043.655,"low":3038.778,"close":3042.45,"volume":0.4320000112056732},{"timestamp":1742385660000,"open":3041.737,"high":3045.999,"low":3041.491,"close":3044.573,"volume":0.4230000078678131},{"timestamp":1742385720000,"open":3043.45,"high":3045.532,"low":3043.45,"close":3043.999,"volume":0.26100000739097595},{"timestamp":1742385780000,"open":3044.737,"high":3044.778,"low":3042.491,"close":3042.655,"volume":0.13500000536441803},{"timestamp":1742385840000,"open":3043.737,"high":3043.737,"low":3040.45,"close":3041.819,"volume":0.27000001072883606},{"timestamp":1742385900000,"open":3040.45,"high":3043.778,"low":3040.45,"close":3042.655,"volume":0.3059999942779541},{"timestamp":1742385960000,"open":3041.696,"high":3043.614,"low":3040.737,"close":3041.45,"volume":0.1979999989271164},{"timestamp":1742386020000,"open":3040.614,"high":3041.696,"low":3038.45,"close":3038.778,"volume":0.4320000112056732},{"timestamp":1742386080000,"open":3039.737,"high":3040.737,"low":3038.45,"close":3040.737,"volume":0.18000000715255737},{"timestamp":1742386140000,"open":3041.655,"high":3042.573,"low":3040.532,"close":3041.532,"volume":0.18000000715255737},{"timestamp":1742386200000,"open":3042.614,"high":3043.737,"low":3041.491,"close":3041.491,"volume":0.05400000140070915},{"timestamp":1742386260000,"open":3042.778,"high":3045.778,"low":3042.778,"close":3043.614,"volume":0.27000001072883606},{"timestamp":1742386320000,"open":3044.696,"high":3045.999,"low":3043.778,"close":3045.999,"volume":0.09000000357627869},{"timestamp":1742386380000,"open":3044.573,"high":3044.819,"low":3044.573,"close":3044.819,"volume":0.035999998450279236},{"timestamp":1742386500000,"open":3043.45,"high":3045.737,"low":3043.45,"close":3043.819,"volume":0.18000000715255737},{"timestamp":1742386560000,"open":3044.573,"high":3045.819,"low":3043.573,"close":3044.737,"volume":0.18000000715255737},{"timestamp":1742386620000,"open":3045.655,"high":3045.655,"low":3043.999,"close":3044.655,"volume":0.14399999380111694},{"timestamp":1742386680000,"open":3045.532,"high":3045.778,"low":3043.655,"close":3044.737,"volume":0.3059999942779541},{"timestamp":1742386740000,"open":3043.819,"high":3044.999,"low":3041.778,"close":3043.778,"volume":0.23399999737739563},{"timestamp":1742386800000,"open":3042.819,"high":3044.999,"low":3042.532,"close":3043.737,"volume":0.27000001072883606},{"timestamp":1742386860000,"open":3042.999,"high":3043.819,"low":3042.737,"close":3043.819,"volume":0.07199999690055847},{"timestamp":1742386920000,"open":3043.696,"high":3043.778,"low":3042.614,"close":3043.45,"volume":0.08100000023841858},{"timestamp":1742386980000,"open":3042.45,"high":3043.737,"low":3040.737,"close":3040.819,"volume":0.25200000405311584},{"timestamp":1742387040000,"open":3041.737,"high":3041.737,"low":3040.573,"close":3040.573,"volume":0.07199999690055847},{"timestamp":1742387100000,"open":3041.696,"high":3042.655,"low":3040.573,"close":3041.999,"volume":0.1979999989271164},{"timestamp":1742387160000,"open":3042.999,"high":3042.999,"low":3041.45,"close":3042.737,"volume":0.1889999955892563},{"timestamp":1742387220000,"open":3041.778,"high":3042.999,"low":3039.532,"close":3040.491,"volume":0.23399999737739563},{"timestamp":1742387280000,"open":3039.614,"high":3040.491,"low":3039.614,"close":3039.696,"volume":0.05400000140070915},{"timestamp":1742387340000,"open":3040.737,"high":3040.778,"low":3039.696,"close":3040.778,"volume":0.09000000357627869},{"timestamp":1742387400000,"open":3039.778,"high":3042.999,"low":3039.778,"close":3041.491,"volume":0.16200000047683716},{"timestamp":1742387460000,"open":3040.696,"high":3040.696,"low":3039.573,"close":3039.573,"volume":0.07199999690055847},{"timestamp":1742387520000,"open":3040.532,"high":3041.696,"low":3039.573,"close":3039.573,"volume":0.18000000715255737},{"timestamp":1742387580000,"open":3040.491,"high":3042.737,"low":3039.491,"close":3039.737,"volume":0.6660000085830688},{"timestamp":1742387640000,"open":3040.573,"high":3040.614,"low":3039.45,"close":3039.696,"volume":0.12600000202655792},{"timestamp":1742387700000,"open":3040.655,"high":3040.655,"low":3040.655,"close":3040.655,"volume":0.017999999225139618},{"timestamp":1742387760000,"open":3039.532,"high":3040.778,"low":3039.532,"close":3040.45,"volume":0.14399999380111694},{"timestamp":1742387820000,"open":3039.45,"high":3041.614,"low":3038.45,"close":3041.573,"volume":0.296999990940094},{"timestamp":1742387880000,"open":3040.737,"high":3041.819,"low":3040.655,"close":3041.532,"volume":0.08100000023841858},{"timestamp":1742387940000,"open":3041.737,"high":3042.614,"low":3040.532,"close":3041.614,"volume":0.08100000023841858},{"timestamp":1742388000000,"open":3040.696,"high":3041.491,"low":3038.45,"close":3039.696,"volume":0.47699999809265137},{"timestamp":1742388060000,"open":3040.573,"high":3040.614,"low":3035.491,"close":3037.491,"volume":0.7289999723434448},{"timestamp":1742388120000,"open":3036.696,"high":3037.999,"low":3034.614,"close":3035.491,"volume":0.27900001406669617},{"timestamp":1742388180000,"open":3034.819,"high":3035.737,"low":3034.45,"close":3034.45,"volume":0.09000000357627869},{"timestamp":1742388240000,"open":3035.737,"high":3035.737,"low":3032.532,"close":3033.999,"volume":0.27000001072883606},{"timestamp":1742388300000,"open":3032.45,"high":3037.999,"low":3032.45,"close":3035.573,"volume":0.22499999403953552},{"timestamp":1742388360000,"open":3036.737,"high":3036.819,"low":3035.532,"close":3036.819,"volume":0.09000000357627869},{"timestamp":1742388420000,"open":3036.999,"high":3036.999,"low":3033.45,"close":3034.696,"volume":0.26100000739097595},{"timestamp":1742388480000,"open":3033.819,"high":3034.819,"low":3032.532,"close":3032.737,"volume":0.27900001406669617},{"timestamp":1742388540000,"open":3033.778,"high":3037.778,"low":3033.778,"close":3037.737,"volume":0.2160000056028366},{"timestamp":1742388600000,"open":3036.778,"high":3037.614,"low":3036.532,"close":3036.532,"volume":0.05400000140070915},{"timestamp":1742388660000,"open":3037.614,"high":3038.573,"low":3037.614,"close":3037.819,"volume":0.05400000140070915},{"timestamp":1742388720000,"open":3038.999,"high":3038.999,"low":3037.737,"close":3038.655,"volume":0.05400000140070915},{"timestamp":1742388780000,"open":3037.45,"high":3038.819,"low":3037.45,"close":3038.819,"volume":0.07199999690055847},{"timestamp":1742388840000,"open":3037.655,"high":3038.819,"low":3037.491,"close":3038.45,"volume":0.14399999380111694},{"timestamp":1742388900000,"open":3037.491,"high":3038.999,"low":3035.532,"close":3036.819,"volume":0.16200000047683716},{"timestamp":1742388960000,"open":3037.573,"high":3037.778,"low":3036.45,"close":3036.999,"volume":0.14399999380111694},{"timestamp":1742389020000,"open":3037.696,"high":3037.696,"low":3034.696,"close":3034.696,"volume":0.296999990940094},{"timestamp":1742389080000,"open":3035.491,"high":3036.45,"low":3034.491,"close":3035.999,"volume":0.2070000022649765},{"timestamp":1742389140000,"open":3036.491,"high":3038.45,"low":3035.696,"close":3037.491,"volume":0.1979999989271164},{"timestamp":1742389200000,"open":3038.45,"high":3043.819,"low":3037.491,"close":3042.696,"volume":0.36000001430511475},{"timestamp":1742389260000,"open":3041.491,"high":3041.999,"low":3038.45,"close":3038.45,"volume":0.27000001072883606},{"timestamp":1742389320000,"open":3039.999,"high":3039.999,"low":3037.45,"close":3039.45,"volume":0.27000001072883606},{"timestamp":1742389380000,"open":3038.655,"high":3039.819,"low":3037.737,"close":3038.45,"volume":0.1979999989271164},{"timestamp":1742389440000,"open":3037.491,"high":3039.737,"low":3037.45,"close":3038.45,"volume":0.1979999989271164},{"timestamp":1742389500000,"open":3037.778,"high":3038.614,"low":3037.45,"close":3038.614,"volume":0.07199999690055847},{"timestamp":1742389560000,"open":3038.696,"high":3038.999,"low":3037.45,"close":3037.45,"volume":0.24300000071525574},{"timestamp":1742389620000,"open":3038.819,"high":3039.999,"low":3038.655,"close":3038.655,"volume":0.07199999690055847},{"timestamp":1742389680000,"open":3039.655,"high":3039.819,"low":3037.45,"close":3037.655,"volume":0.2160000056028366},{"timestamp":1742389740000,"open":3038.999,"high":3038.999,"low":3037.45,"close":3037.45,"volume":0.1979999989271164},{"timestamp":1742389800000,"open":3036.655,"high":3037.737,"low":3036.45,"close":3036.696,"volume":0.14399999380111694},{"timestamp":1742389860000,"open":3037.573,"high":3038.999,"low":3036.778,"close":3037.737,"volume":0.27000001072883606},{"timestamp":1742389920000,"open":3036.491,"high":3037.696,"low":3036.491,"close":3037.696,"volume":0.07199999690055847},{"timestamp":1742389980000,"open":3036.614,"high":3037.532,"low":3034.532,"close":3035.819,"volume":0.09000000357627869},{"timestamp":1742390040000,"open":3034.532,"high":3035.999,"low":3033.532,"close":3034.999,"volume":0.27000001072883606},{"timestamp":1742390100000,"open":3033.573,"high":3035.819,"low":3033.573,"close":3034.778,"volume":0.1080000028014183},{"timestamp":1742390160000,"open":3033.614,"high":3034.778,"low":3033.532,"close":3033.573,"volume":0.16200000047683716},{"timestamp":1742390220000,"open":3034.737,"high":3034.737,"low":3032.532,"close":3032.778,"volume":0.2160000056028366},{"timestamp":1742390280000,"open":3033.45,"high":3035.614,"low":3032.573,"close":3034.532,"volume":0.25200000405311584},{"timestamp":1742390340000,"open":3035.614,"high":3035.614,"low":3033.532,"close":3033.655,"volume":0.2160000056028366},{"timestamp":1742390400000,"open":3034.778,"high":3036.999,"low":3033.491,"close":3034.491,"volume":0.414000004529953},{"timestamp":1742390460000,"open":3035.819,"high":3035.819,"low":3030.45,"close":3030.532,"volume":0.36000001430511475},{"timestamp":1742390520000,"open":3031.778,"high":3031.819,"low":3030.573,"close":3030.696,"volume":0.14399999380111694},{"timestamp":1742390580000,"open":3031.573,"high":3032.819,"low":3030.696,"close":3030.737,"volume":0.1889999955892563},{"timestamp":1742390640000,"open":3031.45,"high":3031.778,"low":3030.45,"close":3030.737,"volume":0.1889999955892563},{"timestamp":1742390700000,"open":3031.45,"high":3031.819,"low":3030.532,"close":3030.532,"volume":0.07199999690055847},{"timestamp":1742390820000,"open":3031.819,"high":3032.655,"low":3030.614,"close":3031.45,"volume":0.14399999380111694},{"timestamp":1742390880000,"open":3030.573,"high":3033.778,"low":3029.491,"close":3032.737,"volume":0.3869999945163727},{"timestamp":1742390940000,"open":3031.532,"high":3032.999,"low":3031.491,"close":3032.778,"volume":0.11699999868869781},{"timestamp":1742391000000,"open":3031.655,"high":3034.778,"low":3030.655,"close":3030.778,"volume":0.5580000281333923},{"timestamp":1742391060000,"open":3031.737,"high":3031.737,"low":3028.491,"close":3029.532,"volume":0.27900001406669617},{"timestamp":1742391120000,"open":3028.696,"high":3029.655,"low":3026.45,"close":3026.45,"volume":0.3330000042915344},{"timestamp":1742391180000,"open":3027.491,"high":3029.532,"low":3026.45,"close":3028.573,"volume":0.34200000762939453},{"timestamp":1742391240000,"open":3027.532,"high":3028.819,"low":3026.45,"close":3027.737,"volume":0.27000001072883606},{"timestamp":1742391300000,"open":3026.819,"high":3028.737,"low":3026.614,"close":3028.737,"volume":0.2879999876022339},{"timestamp":1742391360000,"open":3027.45,"high":3028.999,"low":3026.491,"close":3027.614,"volume":0.44999998807907104},{"timestamp":1742391420000,"open":3026.573,"high":3027.999,"low":3024.532,"close":3027.737,"volume":0.6480000019073486},{"timestamp":1742391480000,"open":3026.532,"high":3026.532,"low":3024.491,"close":3025.778,"volume":0.14399999380111694},{"timestamp":1742391540000,"open":3024.45,"high":3027.614,"low":3024.45,"close":3026.999,"volume":0.44999998807907104},{"timestamp":1742391600000,"open":3027.778,"high":3030.532,"low":3026.532,"close":3030.532,"volume":0.27000001072883606},{"timestamp":1742391660000,"open":3029.999,"high":3031.737,"low":3028.655,"close":3029.737,"volume":0.3240000009536743},{"timestamp":1742391720000,"open":3030.778,"high":3035.999,"low":3029.696,"close":3034.778,"volume":0.3959999978542328},{"timestamp":1742391780000,"open":3035.491,"high":3035.491,"low":3032.573,"close":3032.778,"volume":0.3059999942779541},{"timestamp":1742391840000,"open":3033.532,"high":3033.532,"low":3030.45,"close":3030.45,"volume":0.3869999945163727},{"timestamp":1742391900000,"open":3031.737,"high":3031.737,"low":3027.491,"close":3027.696,"volume":0.4320000112056732},{"timestamp":1742391960000,"open":3028.737,"high":3029.999,"low":3026.655,"close":3026.737,"volume":0.7559999823570251},{"timestamp":1742392020000,"open":3027.737,"high":3027.819,"low":3026.45,"close":3027.737,"volume":0.3240000009536743},{"timestamp":1742392080000,"open":3027.614,"high":3027.819,"low":3025.491,"close":3026.696,"volume":0.3240000009536743},{"timestamp":1742392140000,"open":3025.614,"high":3027.737,"low":3025.45,"close":3025.45,"volume":0.4320000112056732},{"timestamp":1742392200000,"open":3026.45,"high":3026.819,"low":3024.45,"close":3024.999,"volume":0.3059999942779541},{"timestamp":1742392260000,"open":3024.655,"high":3025.999,"low":3023.45,"close":3024.45,"volume":0.23399999737739563},{"timestamp":1742392320000,"open":3025.696,"high":3026.573,"low":3024.491,"close":3024.696,"volume":0.18000000715255737},{"timestamp":1742392380000,"open":3026.999,"high":3026.999,"low":3024.532,"close":3025.778,"volume":0.14399999380111694},{"timestamp":1742392440000,"open":3024.532,"high":3028.737,"low":3024.532,"close":3027.819,"volume":0.5040000081062317},{"timestamp":1742392500000,"open":3026.491,"high":3028.614,"low":3026.491,"close":3027.532,"volume":0.22499999403953552},{"timestamp":1742392560000,"open":3026.573,"high":3030.999,"low":3026.532,"close":3029.655,"volume":0.5130000114440918},{"timestamp":1742392620000,"open":3028.696,"high":3029.573,"low":3028.573,"close":3029.532,"volume":0.1080000028014183},{"timestamp":1742392680000,"open":3028.45,"high":3031.778,"low":3026.614,"close":3031.491,"volume":0.5490000247955322},{"timestamp":1742392740000,"open":3030.532,"high":3031.819,"low":3029.45,"close":3029.45,"volume":0.23399999737739563},{"timestamp":1742392800000,"open":3030.573,"high":3033.655,"low":3029.614,"close":3032.614,"volume":0.3959999978542328},{"timestamp":1742392860000,"open":3031.491,"high":3032.819,"low":3031.45,"close":3032.819,"volume":0.296999990940094},{"timestamp":1742392920000,"open":3031.614,"high":3032.999,"low":3031.614,"close":3031.819,"volume":0.12600000202655792},{"timestamp":1742392980000,"open":3032.696,"high":3032.778,"low":3031.532,"close":3031.696,"volume":0.14399999380111694},{"timestamp":1742393040000,"open":3032.999,"high":3032.999,"low":3030.45,"close":3030.573,"volume":0.5400000214576721},{"timestamp":1742393100000,"open":3031.696,"high":3032.778,"low":3030.737,"close":3032.614,"volume":0.27000001072883606},{"timestamp":1742393160000,"open":3031.532,"high":3032.819,"low":3030.45,"close":3031.532,"volume":0.3779999911785126},{"timestamp":1742393220000,"open":3031.614,"high":3033.696,"low":3030.532,"close":3032.696,"volume":0.46799999475479126},{"timestamp":1742393280000,"open":3031.573,"high":3032.778,"low":3028.491,"close":3028.819,"volume":0.3779999911785126},{"timestamp":1742393340000,"open":3029.999,"high":3030.696,"low":3028.45,"close":3030.696,"volume":0.25200000405311584},{"timestamp":1742393400000,"open":3029.999,"high":3030.819,"low":3029.696,"close":3029.696,"volume":0.14399999380111694},{"timestamp":1742393460000,"open":3030.819,"high":3030.999,"low":3029.45,"close":3030.819,"volume":0.23399999737739563},{"timestamp":1742393520000,"open":3029.696,"high":3030.999,"low":3028.614,"close":3029.737,"volume":0.2070000022649765},{"timestamp":1742393580000,"open":3030.655,"high":3030.655,"low":3028.532,"close":3029.696,"volume":0.1080000028014183},{"timestamp":1742393640000,"open":3028.573,"high":3029.999,"low":3028.45,"close":3029.737,"volume":0.18000000715255737},{"timestamp":1742393700000,"open":3030.778,"high":3030.778,"low":3028.573,"close":3029.532,"volume":0.16200000047683716},{"timestamp":1742393760000,"open":3028.573,"high":3029.737,"low":3028.45,"close":3028.696,"volume":0.16200000047683716},{"timestamp":1742393820000,"open":3029.737,"high":3034.999,"low":3028.737,"close":3033.696,"volume":0.4230000078678131},{"timestamp":1742393880000,"open":3032.655,"high":3033.737,"low":3031.45,"close":3031.655,"volume":0.2160000056028366},{"timestamp":1742393940000,"open":3032.778,"high":3033.999,"low":3031.532,"close":3033.45,"volume":0.2879999876022339},{"timestamp":1742394000000,"open":3032.778,"high":3033.737,"low":3032.614,"close":3032.614,"volume":0.23399999737739563},{"timestamp":1742394060000,"open":3033.778,"high":3036.819,"low":3032.45,"close":3035.778,"volume":0.5580000281333923},{"timestamp":1742394120000,"open":3036.999,"high":3040.999,"low":3035.45,"close":3040.655,"volume":0.24300000071525574},{"timestamp":1742394180000,"open":3039.999,"high":3040.696,"low":3037.532,"close":3038.778,"volume":0.22499999403953552},{"timestamp":1742394240000,"open":3037.614,"high":3038.491,"low":3037.614,"close":3038.491,"volume":0.07199999690055847},{"timestamp":1742394300000,"open":3037.532,"high":3038.696,"low":3037.532,"close":3037.696,"volume":0.12600000202655792},{"timestamp":1742394360000,"open":3038.778,"high":3039.696,"low":3037.573,"close":3038.819,"volume":0.27000001072883606},{"timestamp":1742394420000,"open":3039.696,"high":3039.696,"low":3036.532,"close":3036.778,"volume":0.3240000009536743},{"timestamp":1742394480000,"open":3037.819,"high":3037.819,"low":3034.737,"close":3034.737,"volume":0.1979999989271164},{"timestamp":1742394540000,"open":3035.655,"high":3040.999,"low":3035.655,"close":3038.491,"volume":0.3779999911785126},{"timestamp":1742394600000,"open":3039.45,"high":3040.778,"low":3038.491,"close":3040.778,"volume":0.35100001096725464},{"timestamp":1742394660000,"open":3039.614,"high":3040.696,"low":3039.614,"close":3039.778,"volume":0.16200000047683716},{"timestamp":1742394720000,"open":3040.532,"high":3040.819,"low":3038.696,"close":3040.819,"volume":0.27900001406669617},{"timestamp":1742394780000,"open":3039.696,"high":3041.778,"low":3039.45,"close":3041.778,"volume":0.46799999475479126},{"timestamp":1742394840000,"open":3040.778,"high":3041.819,"low":3038.532,"close":3039.573,"volume":0.3059999942779541},{"timestamp":1742394900000,"open":3039.819,"high":3039.819,"low":3038.45,"close":3039.614,"volume":0.3149999976158142},{"timestamp":1742394960000,"open":3040.819,"high":3043.999,"low":3040.532,"close":3043.999,"volume":0.414000004529953},{"timestamp":1742395020000,"open":3044.614,"high":3044.614,"low":3042.45,"close":3042.614,"volume":0.24300000071525574},{"timestamp":1742395080000,"open":3043.491,"high":3043.819,"low":3042.532,"close":3043.819,"volume":0.27000001072883606},{"timestamp":1742395140000,"open":3042.532,"high":3043.614,"low":3041.532,"close":3043.614,"volume":0.16200000047683716},{"timestamp":1742395200000,"open":3042.573,"high":3043.999,"low":3040.737,"close":3040.737,"volume":0.27000001072883606},{"timestamp":1742395260000,"open":3041.45,"high":3041.737,"low":3039.491,"close":3040.614,"volume":0.18000000715255737},{"timestamp":1742395320000,"open":3039.45,"high":3040.778,"low":3037.491,"close":3038.573,"volume":0.3779999911785126},{"timestamp":1742395380000,"open":3037.573,"high":3038.737,"low":3036.532,"close":3037.655,"volume":0.16200000047683716},{"timestamp":1742395440000,"open":3036.737,"high":3037.819,"low":3035.573,"close":3036.491,"volume":0.1889999955892563},{"timestamp":1742395500000,"open":3037.778,"high":3041.614,"low":3036.655,"close":3037.737,"volume":0.47699999809265137},{"timestamp":1742395560000,"open":3038.778,"high":3038.778,"low":3035.819,"close":3035.999,"volume":0.35100001096725464},{"timestamp":1742395620000,"open":3036.999,"high":3037.819,"low":3035.45,"close":3036.819,"volume":0.3059999942779541},{"timestamp":1742395680000,"open":3037.491,"high":3037.696,"low":3036.45,"close":3036.778,"volume":0.14399999380111694},{"timestamp":1742395740000,"open":3037.45,"high":3037.819,"low":3035.532,"close":3035.532,"volume":0.27900001406669617},{"timestamp":1742395800000,"open":3036.532,"high":3037.999,"low":3035.45,"close":3037.655,"volume":0.296999990940094},{"timestamp":1742395860000,"open":3036.491,"high":3037.778,"low":3036.491,"close":3037.491,"volume":0.1080000028014183},{"timestamp":1742395920000,"open":3036.819,"high":3040.999,"low":3036.819,"close":3039.737,"volume":0.4950000047683716},{"timestamp":1742395980000,"open":3040.999,"high":3041.573,"low":3039.45,"close":3041.532,"volume":0.36899998784065247},{"timestamp":1742396040000,"open":3039.778,"high":3040.819,"low":3039.573,"close":3039.573,"volume":0.12600000202655792},{"timestamp":1742396100000,"open":3040.45,"high":3040.614,"low":3038.573,"close":3039.655,"volume":0.23399999737739563},{"timestamp":1742396160000,"open":3038.573,"high":3040.819,"low":3038.573,"close":3039.655,"volume":0.14399999380111694},{"timestamp":1742396220000,"open":3040.778,"high":3040.819,"low":3038.573,"close":3039.614,"volume":0.3149999976158142},{"timestamp":1742396280000,"open":3040.573,"high":3040.573,"low":3040.573,"close":3040.573,"volume":0.017999999225139618},{"timestamp":1742396340000,"open":3039.614,"high":3039.819,"low":3038.45,"close":3039.45,"volume":0.2160000056028366},{"timestamp":1742396400000,"open":3038.491,"high":3040.999,"low":3038.491,"close":3039.573,"volume":0.34200000762939453},{"timestamp":1742396460000,"open":3038.819,"high":3040.999,"low":3038.696,"close":3040.999,"volume":0.3240000009536743},{"timestamp":1742396520000,"open":3039.819,"high":3041.778,"low":3039.573,"close":3040.696,"volume":0.3959999978542328},{"timestamp":1742396580000,"open":3039.614,"high":3040.819,"low":3038.45,"close":3038.573,"volume":0.36000001430511475},{"timestamp":1742396640000,"open":3039.696,"high":3039.696,"low":3037.573,"close":3038.778,"volume":0.18000000715255737},{"timestamp":1742396700000,"open":3037.573,"high":3038.573,"low":3035.45,"close":3035.573,"volume":0.3059999942779541},{"timestamp":1742396760000,"open":3036.655,"high":3039.737,"low":3035.532,"close":3038.614,"volume":0.4230000078678131},{"timestamp":1742396820000,"open":3037.778,"high":3038.655,"low":3036.491,"close":3038.655,"volume":0.4860000014305115},{"timestamp":1742396880000,"open":3037.573,"high":3038.737,"low":3037.532,"close":3038.614,"volume":0.14399999380111694},{"timestamp":1742396940000,"open":3037.737,"high":3041.614,"low":3037.737,"close":3039.696,"volume":0.3059999942779541},{"timestamp":1742397000000,"open":3040.737,"high":3040.737,"low":3039.573,"close":3039.573,"volume":0.07199999690055847},{"timestamp":1742397060000,"open":3040.696,"high":3040.696,"low":3038.491,"close":3038.778,"volume":0.3240000009536743},{"timestamp":1742397120000,"open":3039.532,"high":3039.655,"low":3035.45,"close":3035.491,"volume":0.3240000009536743},{"timestamp":1742397180000,"open":3036.532,"high":3038.999,"low":3036.532,"close":3037.778,"volume":0.5220000147819519},{"timestamp":1742397240000,"open":3038.614,"high":3039.999,"low":3037.491,"close":3038.532,"volume":0.414000004529953},{"timestamp":1742397300000,"open":3039.573,"high":3039.573,"low":3037.45,"close":3038.614,"volume":0.24300000071525574},{"timestamp":1742397360000,"open":3037.737,"high":3037.737,"low":3037.737,"close":3037.737,"volume":0.017999999225139618},{"timestamp":1742397420000,"open":3038.45,"high":3038.778,"low":3037.532,"close":3037.532,"volume":0.07199999690055847},{"timestamp":1742397480000,"open":3038.655,"high":3038.737,"low":3035.45,"close":3035.532,"volume":0.3330000042915344},{"timestamp":1742397540000,"open":3036.45,"high":3036.819,"low":3035.45,"close":3036.655,"volume":0.25200000405311584},{"timestamp":1742397600000,"open":3035.737,"high":3036.614,"low":3035.45,"close":3035.614,"volume":0.12600000202655792},{"timestamp":1742397660000,"open":3036.573,"high":3036.819,"low":3035.491,"close":3036.614,"volume":0.2160000056028366},{"timestamp":1742397720000,"open":3035.573,"high":3036.778,"low":3035.532,"close":3035.532,"volume":0.13500000536441803},{"timestamp":1742397780000,"open":3036.614,"high":3036.819,"low":3035.45,"close":3036.819,"volume":0.12600000202655792},{"timestamp":1742397840000,"open":3035.778,"high":3036.614,"low":3035.614,"close":3035.999,"volume":0.09000000357627869},{"timestamp":1742397900000,"open":3036.45,"high":3036.819,"low":3035.491,"close":3036.778,"volume":0.23399999737739563},{"timestamp":1742397960000,"open":3035.532,"high":3036.573,"low":3035.45,"close":3036.573,"volume":0.07199999690055847},{"timestamp":1742398020000,"open":3035.696,"high":3035.696,"low":3033.532,"close":3033.696,"volume":0.27000001072883606},{"timestamp":1742398080000,"open":3034.778,"high":3034.778,"low":3033.491,"close":3033.491,"volume":0.035999998450279236},{"timestamp":1742398140000,"open":3034.614,"high":3034.614,"low":3031.532,"close":3032.778,"volume":0.44999998807907104},{"timestamp":1742398200000,"open":3033.778,"high":3036.778,"low":3032.614,"close":3035.999,"volume":0.4410000145435333},{"timestamp":1742398260000,"open":3036.737,"high":3036.999,"low":3034.737,"close":3035.532,"volume":0.2160000056028366},{"timestamp":1742398320000,"open":3034.999,"high":3035.999,"low":3034.491,"close":3034.491,"volume":0.17100000381469727},{"timestamp":1742398380000,"open":3035.491,"high":3035.532,"low":3031.737,"close":3032.573,"volume":0.18000000715255737},{"timestamp":1742398440000,"open":3031.696,"high":3034.614,"low":3031.696,"close":3034.573,"volume":0.14399999380111694},{"timestamp":1742398500000,"open":3033.491,"high":3034.614,"low":3032.45,"close":3033.614,"volume":0.3059999942779541},{"timestamp":1742398560000,"open":3032.491,"high":3033.778,"low":3030.614,"close":3030.614,"volume":0.27000001072883606},{"timestamp":1742398620000,"open":3031.819,"high":3031.819,"low":3029.737,"close":3030.737,"volume":0.12600000202655792},{"timestamp":1742398680000,"open":3030.532,"high":3031.999,"low":3029.696,"close":3030.999,"volume":0.4320000112056732},{"timestamp":1742398740000,"open":3031.999,"high":3031.999,"low":3029.573,"close":3030.696,"volume":0.25200000405311584},{"timestamp":1742398800000,"open":3029.45,"high":3035.819,"low":3028.819,"close":3034.737,"volume":0.4950000047683716},{"timestamp":1742398860000,"open":3035.614,"high":3035.614,"low":3031.655,"close":3031.737,"volume":0.27900001406669617},{"timestamp":1742398920000,"open":3030.45,"high":3033.737,"low":3029.655,"close":3033.696,"volume":0.3779999911785126},{"timestamp":1742398980000,"open":3032.655,"high":3033.819,"low":3032.491,"close":3032.614,"volume":0.15299999713897705},{"timestamp":1742399040000,"open":3033.45,"high":3034.778,"low":3032.45,"close":3033.819,"volume":0.27000001072883606},{"timestamp":1742399100000,"open":3034.778,"high":3035.778,"low":3033.491,"close":3035.655,"volume":0.1889999955892563},{"timestamp":1742399160000,"open":3035.491,"high":3036.819,"low":3033.573,"close":3034.655,"volume":0.3240000009536743},{"timestamp":1742399220000,"open":3034.737,"high":3037.45,"low":3033.573,"close":3036.532,"volume":0.27000001072883606},{"timestamp":1742399280000,"open":3035.614,"high":3036.778,"low":3035.491,"close":3036.45,"volume":0.16200000047683716},{"timestamp":1742399340000,"open":3035.819,"high":3037.491,"low":3035.491,"close":3036.655,"volume":0.296999990940094},{"timestamp":1742399400000,"open":3035.614,"high":3037.999,"low":3035.491,"close":3035.999,"volume":0.6029999852180481},{"timestamp":1742399460000,"open":3036.573,"high":3036.999,"low":3035.45,"close":3035.45,"volume":0.1080000028014183},{"timestamp":1742399520000,"open":3036.532,"high":3037.819,"low":3035.45,"close":3037.778,"volume":0.2879999876022339},{"timestamp":1742399580000,"open":3036.655,"high":3037.999,"low":3035.491,"close":3035.573,"volume":0.35100001096725464},{"timestamp":1742399640000,"open":3036.999,"high":3036.999,"low":3035.45,"close":3035.45,"volume":0.1889999955892563},{"timestamp":1742399700000,"open":3036.999,"high":3037.778,"low":3035.45,"close":3036.573,"volume":0.5220000147819519},{"timestamp":1742399760000,"open":3035.532,"high":3036.999,"low":3035.45,"close":3035.45,"volume":0.3240000009536743},{"timestamp":1742399820000,"open":3036.696,"high":3036.696,"low":3035.655,"close":3036.491,"volume":0.09000000357627869},{"timestamp":1742399880000,"open":3035.819,"high":3037.778,"low":3035.45,"close":3036.491,"volume":0.4410000145435333},{"timestamp":1742399940000,"open":3037.655,"high":3037.655,"low":3035.45,"close":3035.45,"volume":0.35100001096725464},{"timestamp":1742400000000,"open":3036.696,"high":3036.999,"low":3034.696,"close":3035.532,"volume":0.27000001072883606},{"timestamp":1742400060000,"open":3036.45,"high":3036.819,"low":3034.655,"close":3035.737,"volume":0.18000000715255737},{"timestamp":1742400120000,"open":3034.532,"high":3036.999,"low":3034.532,"close":3036.696,"volume":0.4320000112056732},{"timestamp":1742400180000,"open":3035.491,"high":3036.655,"low":3035.491,"close":3036.45,"volume":0.14399999380111694},{"timestamp":1742400240000,"open":3035.737,"high":3036.737,"low":3035.491,"close":3035.491,"volume":0.05400000140070915},{"timestamp":1742400300000,"open":3036.491,"high":3037.778,"low":3035.45,"close":3035.491,"volume":0.46799999475479126},{"timestamp":1742400360000,"open":3036.573,"high":3036.655,"low":3034.614,"close":3035.573,"volume":0.26100000739097595},{"timestamp":1742400420000,"open":3034.614,"high":3037.696,"low":3034.532,"close":3036.778,"volume":0.4950000047683716},{"timestamp":1742400480000,"open":3037.655,"high":3037.655,"low":3033.45,"close":3033.45,"volume":0.4860000014305115},{"timestamp":1742400540000,"open":3034.45,"high":3034.999,"low":3025.999,"close":3025.999,"volume":0.6570000052452087},{"timestamp":1742400600000,"open":3026.778,"high":3029.573,"low":3023.573,"close":3025.696,"volume":0.6389999985694885},{"timestamp":1742400660000,"open":3024.778,"high":3027.819,"low":3024.532,"close":3025.532,"volume":0.746999979019165},{"timestamp":1742400720000,"open":3026.778,"high":3026.999,"low":3022.491,"close":3023.532,"volume":0.6209999918937683},{"timestamp":1742400780000,"open":3022.696,"high":3024.573,"low":3022.45,"close":3023.696,"volume":0.23399999737739563},{"timestamp":1742400840000,"open":3023.778,"high":3023.778,"low":3020.45,"close":3020.491,"volume":0.35100001096725464},{"timestamp":1742400900000,"open":3021.49,"high":3024.655,"low":3020.573,"close":3022.999,"volume":0.5400000214576721},{"timestamp":1742400960000,"open":3023.532,"high":3025.491,"low":3022.737,"close":3023.655,"volume":0.2879999876022339},{"timestamp":1742401020000,"open":3024.999,"high":3024.999,"low":3022.45,"close":3022.45,"volume":0.22499999403953552},{"timestamp":1742401080000,"open":3023.532,"high":3023.737,"low":3020.655,"close":3021.532,"volume":0.23399999737739563},{"timestamp":1742401140000,"open":3020.778,"high":3021.819,"low":3020.45,"close":3021.532,"volume":0.27000001072883606},{"timestamp":1742401200000,"open":3021.655,"high":3024.999,"low":3020.778,"close":3023.45,"volume":0.6029999852180481},{"timestamp":1742401260000,"open":3024.696,"high":3026.532,"low":3023.819,"close":3024.737,"volume":0.4230000078678131},{"timestamp":1742401320000,"open":3025.532,"high":3027.819,"low":3024.999,"close":3026.573,"volume":0.5130000114440918},{"timestamp":1742401380000,"open":3027.655,"high":3028.45,"low":3025.573,"close":3026.491,"volume":0.35100001096725464},{"timestamp":1742401440000,"open":3027.614,"high":3027.999,"low":3026.491,"close":3027.778,"volume":0.44999998807907104},{"timestamp":1742401500000,"open":3026.491,"high":3026.737,"low":3022.696,"close":3023.614,"volume":0.593999981880188},{"timestamp":1742401560000,"open":3023.655,"high":3024.819,"low":3022.45,"close":3023.737,"volume":0.6299999952316284},{"timestamp":1742401620000,"open":3022.491,"high":3023.999,"low":3022.45,"close":3022.45,"volume":0.4410000145435333},{"timestamp":1742401680000,"open":3023.696,"high":3025.999,"low":3021.614,"close":3025.999,"volume":0.8190000057220459},{"timestamp":1742401740000,"open":3024.532,"high":3025.819,"low":3021.573,"close":3023.491,"volume":0.6660000085830688}]