[{"timestamp":1742370300000,"open":2784.199,"high":2786.299,"low":2782.689,"close":2786.299,"volume":0.016140000894665718},{"timestamp":1742370360000,"open":2786.667,"high":2787.678,"low":2785.667,"close":2786.145,"volume":0.006000000052154064},{"timestamp":1742370420000,"open":2785.645,"high":2785.645,"low":2784.645,"close":2784.645,"volume":0.0025500000920146704},{"timestamp":1742370480000,"open":2785.678,"high":2785.678,"low":2782.689,"close":2783.678,"volume":0.010569999925792217},{"timestamp":1742370540000,"open":2784.167,"high":2786.678,"low":2784.167,"close":2786.678,"volume":0.002400000113993883},{"timestamp":1742370600000,"open":2785.689,"high":2787.656,"low":2785.656,"close":2786.678,"volume":0.006599999964237213},{"timestamp":1742370660000,"open":2787.178,"high":2788.656,"low":2787.178,"close":2788.656,"volume":0.002400000113993883},{"timestamp":1742370720000,"open":2787.167,"high":2787.167,"low":2785.678,"close":2785.678,"volume":0.0017999999690800905},{"timestamp":1742370780000,"open":2784.667,"high":2784.667,"low":2784.667,"close":2784.667,"volume":0.0006000000284984708},{"timestamp":1742370840000,"open":2785.189,"high":2786.634,"low":2785.189,"close":2786.178,"volume":0.003000000026077032},{"timestamp":1742370960000,"open":2784.678,"high":2785.634,"low":2784.667,"close":2785.178,"volume":0.004800000227987766},{"timestamp":1742371020000,"open":2784.656,"high":2784.656,"low":2784.656,"close":2784.656,"volume":0.0006000000284984708},{"timestamp":1742371080000,"open":2783.656,"high":2783.656,"low":2782.799,"close":2782.799,"volume":0.0017999999690800905},{"timestamp":1742371140000,"open":2783.678,"high":2783.678,"low":2782.678,"close":2783.667,"volume":0.004800000227987766},{"timestamp":1742371200000,"open":2784.134,"high":2789.799,"low":2782.667,"close":2786.167,"volume":0.017400000244379044},{"timestamp":1742371260000,"open":2785.667,"high":2792.656,"low":2785.667,"close":2787.299,"volume":0.026399999856948853},{"timestamp":1742371320000,"open":2786.667,"high":2787.678,"low":2783.656,"close":2783.656,"volume":0.015599999576807022},{"timestamp":1742371380000,"open":2783.178,"high":2783.656,"low":2778.299,"close":2778.678,"volume":0.010200000368058681},{"timestamp":1742371440000,"open":2778.189,"high":2778.189,"low":2774.667,"close":2775.667,"volume":0.013799999840557575},{"timestamp":1742371500000,"open":2776.645,"high":2777.799,"low":2775.134,"close":2775.799,"volume":0.01140000019222498},{"timestamp":1742371560000,"open":2774.667,"high":2774.667,"low":2768.634,"close":2770.167,"volume":0.017999999225139618},{"timestamp":1742371620000,"open":2769.656,"high":2774.667,"low":2768.078,"close":2773.656,"volume":0.025200000032782555},{"timestamp":1742371680000,"open":2774.145,"high":2775.678,"low":2773.656,"close":2774.156,"volume":0.01140000019222498},{"timestamp":1742371740000,"open":2773.678,"high":2774.667,"low":2771.134,"close":2773.678,"volume":0.017999999225139618},{"timestamp":1742371800000,"open":2774.189,"high":2774.189,"low":2771.799,"close":2772.656,"volume":0.013199999928474426},{"timestamp":1742371860000,"open":2771.645,"high":2774.678,"low":2769.689,"close":2774.299,"volume":0.01080000028014183},{"timestamp":1742371920000,"open":2774.689,"high":2774.799,"low":2773.189,"close":2774.678,"volume":0.01140000019222498},{"timestamp":1742371980000,"open":2774.178,"high":2774.689,"low":2773.645,"close":2774.689,"volume":0.003000000026077032},{"timestamp":1742372040000,"open":2775.667,"high":2776.189,"low":2775.667,"close":2775.799,"volume":0.00419999985024333},{"timestamp":1742372100000,"open":2776.634,"high":2777.189,"low":2775.799,"close":2777.189,"volume":0.003599999938160181},{"timestamp":1742372160000,"open":2778.645,"high":2778.645,"low":2777.634,"close":2777.667,"volume":0.002400000113993883},{"timestamp":1742372220000,"open":2778.145,"high":2778.145,"low":2777.689,"close":2777.689,"volume":0.0012000000569969416},{"timestamp":1742372280000,"open":2777.178,"high":2779.656,"low":2776.656,"close":2779.656,"volume":0.004800000227987766},{"timestamp":1742372340000,"open":2779.167,"high":2781.689,"low":2779.167,"close":2780.634,"volume":0.005400000140070915},{"timestamp":1742372400000,"open":2780.145,"high":2780.145,"low":2777.645,"close":2777.667,"volume":0.005400000140070915},{"timestamp":1742372460000,"open":2778.299,"high":2779.634,"low":2777.678,"close":2778.678,"volume":0.003599999938160181},{"timestamp":1742372520000,"open":2777.656,"high":2778.656,"low":2777.656,"close":2778.189,"volume":0.0017999999690800905},{"timestamp":1742372580000,"open":2779.134,"high":2783.678,"low":2779.134,"close":2783.678,"volume":0.006000000052154064},{"timestamp":1742372640000,"open":2784.134,"high":2787.656,"low":2784.134,"close":2785.645,"volume":0.0042500002309679985},{"timestamp":1742372700000,"open":2786.134,"high":2786.667,"low":2785.656,"close":2785.656,"volume":0.004800000227987766},{"timestamp":1742372760000,"open":2787.678,"high":2789.689,"low":2786.799,"close":2788.656,"volume":0.00839999970048666},{"timestamp":1742372820000,"open":2789.134,"high":2789.656,"low":2787.689,"close":2788.645,"volume":0.003599999938160181},{"timestamp":1742372880000,"open":2787.667,"high":2790.689,"low":2787.667,"close":2789.299,"volume":0.00839999970048666},{"timestamp":1742372940000,"open":2788.689,"high":2790.189,"low":2788.645,"close":2788.689,"volume":0.00839999970048666},{"timestamp":1742373000000,"open":2787.799,"high":2791.634,"low":2787.799,"close":2791.634,"volume":0.00419999985024333},{"timestamp":1742373060000,"open":2792.156,"high":2797.634,"low":2792.156,"close":2795.667,"volume":0.014399999752640724},{"timestamp":1742373120000,"open":2796.145,"high":2796.689,"low":2794.645,"close":2796.689,"volume":0.003599999938160181},{"timestamp":1742373180000,"open":2797.156,"high":2798.634,"low":2795.634,"close":2798.634,"volume":0.012000000104308128},{"timestamp":1742373240000,"open":2797.667,"high":2799.667,"low":2797.645,"close":2797.645,"volume":0.006000000052154064},{"timestamp":1742373300000,"open":2798.667,"high":2800.667,"low":2797.678,"close":2797.678,"volume":0.00419999985024333},{"timestamp":1742373360000,"open":2798.667,"high":2799.678,"low":2797.799,"close":2798.667,"volume":0.005400000140070915},{"timestamp":1742373420000,"open":2797.645,"high":2797.645,"low":2795.645,"close":2796.178,"volume":0.007799999788403511},{"timestamp":1742373480000,"open":2795.145,"high":2795.799,"low":2794.645,"close":2794.678,"volume":0.00419999985024333},{"timestamp":1742373540000,"open":2795.145,"high":2795.678,"low":2791.645,"close":2791.645,"volume":0.006599999964237213},{"timestamp":1742373600000,"open":2790.634,"high":2791.656,"low":2788.689,"close":2788.689,"volume":0.005400000140070915},{"timestamp":1742373660000,"open":2787.645,"high":2789.799,"low":2787.645,"close":2788.634,"volume":0.006599999964237213},{"timestamp":1742373720000,"open":2789.299,"high":2789.299,"low":2787.799,"close":2787.799,"volume":0.00419999985024333},{"timestamp":1742373780000,"open":2786.799,"high":2787.689,"low":2786.645,"close":2787.134,"volume":0.006000000052154064},{"timestamp":1742373840000,"open":2787.678,"high":2787.678,"low":2787.678,"close":2787.678,"volume":0.0006000000284984708},{"timestamp":1742373900000,"open":2787.167,"high":2789.799,"low":2786.667,"close":2789.799,"volume":0.00839999970048666},{"timestamp":1742373960000,"open":2789.156,"high":2790.656,"low":2789.156,"close":2790.167,"volume":0.003000000026077032},{"timestamp":1742374020000,"open":2790.667,"high":2791.667,"low":2789.634,"close":2789.634,"volume":0.0017999999690800905},{"timestamp":1742374140000,"open":2790.134,"high":2790.689,"low":2789.667,"close":2789.689,"volume":0.00419999985024333},{"timestamp":1742374200000,"open":2788.656,"high":2789.689,"low":2788.656,"close":2789.689,"volume":0.0012000000569969416},{"timestamp":1742374260000,"open":2789.189,"high":2789.189,"low":2785.656,"close":2785.656,"volume":0.00418000016361475},{"timestamp":1742374320000,"open":2786.178,"high":2786.799,"low":2782.656,"close":2782.689,"volume":0.007199999876320362},{"timestamp":1742374380000,"open":2783.134,"high":2784.799,"low":2783.134,"close":2784.799,"volume":0.003599999938160181},{"timestamp":1742374440000,"open":2785.645,"high":2786.678,"low":2785.645,"close":2785.667,"volume":0.002400000113993883},{"timestamp":1742374500000,"open":2784.656,"high":2787.689,"low":2784.656,"close":2787.156,"volume":0.006000000052154064},{"timestamp":1742374560000,"open":2787.645,"high":2787.645,"low":2784.645,"close":2785.645,"volume":0.007199999876320362},{"timestamp":1742374620000,"open":2784.645,"high":2786.634,"low":2784.645,"close":2786.634,"volume":0.00419999985024333},{"timestamp":1742374680000,"open":2785.634,"high":2786.656,"low":2784.678,"close":2785.634,"volume":0.00419999985024333},{"timestamp":1742374740000,"open":2786.689,"high":2787.799,"low":2785.645,"close":2785.645,"volume":0.003000000026077032},{"timestamp":1742374800000,"open":2785.156,"high":2785.667,"low":2784.656,"close":2785.299,"volume":0.003000000026077032},{"timestamp":1742374860000,"open":2786.156,"high":2786.645,"low":2785.667,"close":2785.667,"volume":0.0017999999690800905},{"timestamp":1742374920000,"open":2784.799,"high":2786.167,"low":2784.799,"close":2786.167,"volume":0.0017999999690800905},{"timestamp":1742374980000,"open":2787.134,"high":2788.634,"low":2786.667,"close":2787.167,"volume":0.007199999876320362},{"timestamp":1742375040000,"open":2786.689,"high":2787.634,"low":2786.689,"close":2787.634,"volume":0.0012000000569969416},{"timestamp":1742375100000,"open":2786.667,"high":2786.667,"low":2785.667,"close":2786.145,"volume":0.002400000113993883},{"timestamp":1742375160000,"open":2785.799,"high":2787.689,"low":2785.799,"close":2787.299,"volume":0.006599999964237213},{"timestamp":1742375220000,"open":2787.799,"high":2788.645,"low":2786.645,"close":2788.178,"volume":0.006000000052154064},{"timestamp":1742375280000,"open":2787.678,"high":2787.678,"low":2787.678,"close":2787.678,"volume":0.0006000000284984708},{"timestamp":1742375340000,"open":2787.178,"high":2788.667,"low":2787.178,"close":2788.667,"volume":0.002400000113993883},{"timestamp":1742375400000,"open":2787.656,"high":2787.656,"low":2786.667,"close":2786.667,"volume":0.0012000000569969416},{"timestamp":1742375460000,"open":2785.634,"high":2785.634,"low":2784.689,"close":2784.689,"volume":0.0012000000569969416},{"timestamp":1742375520000,"open":2785.178,"high":2785.178,"low":2780.689,"close":2782.167,"volume":0.01145000010728836},{"timestamp":1742375580000,"open":2781.178,"high":2782.299,"low":2780.656,"close":2782.299,"volume":0.00419999985024333},{"timestamp":1742375640000,"open":2782.645,"high":2783.678,"low":2782.645,"close":2783.678,"volume":0.0012000000569969416},{"timestamp":1742375700000,"open":2782.645,"high":2782.678,"low":2781.634,"close":2782.678,"volume":0.002400000113993883},{"timestamp":1742375760000,"open":2783.799,"high":2783.799,"low":2782.634,"close":2782.634,"volume":0.002400000113993883},{"timestamp":1742375820000,"open":2783.678,"high":2784.645,"low":2783.645,"close":2783.645,"volume":0.0024500000290572643},{"timestamp":1742375880000,"open":2782.656,"high":2783.689,"low":2781.634,"close":2782.689,"volume":0.006099999882280827},{"timestamp":1742375940000,"open":2783.634,"high":2783.689,"low":2782.645,"close":2783.656,"volume":0.004800000227987766},{"timestamp":1742376000000,"open":2782.667,"high":2782.667,"low":2781.678,"close":2782.299,"volume":0.0017999999690800905},{"timestamp":1742376060000,"open":2782.645,"high":2782.678,"low":2781.634,"close":2782.667,"volume":0.006000000052154064},{"timestamp":1742376120000,"open":2782.178,"high":2783.678,"low":2781.078,"close":2781.799,"volume":0.007199999876320362},{"timestamp":1742376240000,"open":2782.145,"high":2784.678,"low":2782.145,"close":2784.189,"volume":0.009600000455975533},{"timestamp":1742376360000,"open":2782.678,"high":2782.678,"low":2779.656,"close":2780.678,"volume":0.004800000227987766},{"timestamp":1742376420000,"open":2779.634,"high":2780.656,"low":2779.634,"close":2780.656,"volume":0.0012000000569969416},{"timestamp":1742376480000,"open":2781.299,"high":2781.299,"low":2779.634,"close":2780.145,"volume":0.002400000113993883},{"timestamp":1742376540000,"open":2781.156,"high":2781.689,"low":2780.656,"close":2780.656,"volume":0.0017999999690800905},{"timestamp":1742376600000,"open":2779.667,"high":2781.167,"low":2779.667,"close":2781.167,"volume":0.0017999999690800905},{"timestamp":1742376660000,"open":2781.667,"high":2782.178,"low":2781.667,"close":2782.178,"volume":0.0012000000569969416},{"timestamp":1742376720000,"open":2783.645,"high":2783.645,"low":2783.645,"close":2783.645,"volume":0.0006000000284984708},{"timestamp":1742376780000,"open":2784.145,"high":2785.667,"low":2782.667,"close":2783.134,"volume":0.009600000455975533},{"timestamp":1742376840000,"open":2782.799,"high":2784.799,"low":2781.667,"close":2784.799,"volume":0.00839999970048666},{"timestamp":1742376900000,"open":2783.689,"high":2785.799,"low":2783.689,"close":2784.678,"volume":0.004800000227987766},{"timestamp":1742376960000,"open":2783.678,"high":2784.667,"low":2782.656,"close":2783.178,"volume":0.003599999938160181},{"timestamp":1742377020000,"open":2784.134,"high":2785.156,"low":2784.134,"close":2784.678,"volume":0.002400000113993883},{"timestamp":1742377080000,"open":2785.799,"high":2785.799,"low":2785.799,"close":2785.799,"volume":0.0006000000284984708},{"timestamp":1742377140000,"open":2784.656,"high":2784.656,"low":2783.689,"close":2784.189,"volume":0.002400000113993883},{"timestamp":1742377200000,"open":2785.178,"high":2785.678,"low":2785.178,"close":2785.678,"volume":0.002400000113993883},{"timestamp":1742377260000,"open":2786.299,"high":2788.799,"low":2786.299,"close":2788.799,"volume":0.00419999985024333},{"timestamp":1742377320000,"open":2787.799,"high":2788.689,"low":2787.656,"close":2788.189,"volume":0.007199999876320362},{"timestamp":1742377380000,"open":2788.799,"high":2788.799,"low":2788.167,"close":2788.656,"volume":0.0017999999690800905},{"timestamp":1742377440000,"open":2787.678,"high":2788.799,"low":2787.634,"close":2788.156,"volume":0.007199999876320362},{"timestamp":1742377500000,"open":2787.689,"high":2787.689,"low":2786.645,"close":2786.645,"volume":0.0012000000569969416},{"timestamp":1742377560000,"open":2787.299,"high":2788.634,"low":2787.299,"close":2788.634,"volume":0.002400000113993883},{"timestamp":1742377620000,"open":2787.645,"high":2787.645,"low":2786.678,"close":2786.678,"volume":0.002400000113993883},{"timestamp":1742377680000,"open":2786.145,"high":2786.667,"low":2785.678,"close":2786.667,"volume":0.0017999999690800905},{"timestamp":1742377740000,"open":2787.667,"high":2787.799,"low":2786.667,"close":2787.799,"volume":0.003000000026077032},{"timestamp":1742377800000,"open":2786.799,"high":2786.799,"low":2785.634,"close":2786.656,"volume":0.002400000113993883},{"timestamp":1742377860000,"open":2785.667,"high":2785.667,"low":2785.667,"close":2785.667,"volume":0.0006000000284984708},{"timestamp":1742377920000,"open":2784.656,"high":2785.667,"low":2784.645,"close":2785.156,"volume":0.00419999985024333},{"timestamp":1742377980000,"open":2785.689,"high":2785.689,"low":2783.634,"close":2784.145,"volume":0.010200000368058681},{"timestamp":1742378040000,"open":2784.667,"high":2784.667,"low":2784.178,"close":2784.667,"volume":0.0030499999411404133},{"timestamp":1742378100000,"open":2783.656,"high":2784.689,"low":2783.167,"close":2783.634,"volume":0.00419999985024333},{"timestamp":1742378160000,"open":2783.178,"high":2783.667,"low":2782.689,"close":2783.645,"volume":0.003599999938160181},{"timestamp":1742378220000,"open":2784.178,"high":2785.799,"low":2784.178,"close":2785.799,"volume":0.0017999999690800905},{"timestamp":1742378280000,"open":2784.634,"high":2785.678,"low":2784.145,"close":2784.145,"volume":0.00419999985024333},{"timestamp":1742378340000,"open":2784.689,"high":2784.689,"low":2783.299,"close":2783.656,"volume":0.002400000113993883},{"timestamp":1742378400000,"open":2782.799,"high":2782.799,"low":2780.167,"close":2780.167,"volume":0.006000000052154064},{"timestamp":1742378460000,"open":2778.656,"high":2778.656,"low":2777.645,"close":2777.645,"volume":0.0012000000569969416},{"timestamp":1742378520000,"open":2777.167,"high":2779.799,"low":2777.167,"close":2778.656,"volume":0.009600000455975533},{"timestamp":1742378580000,"open":2779.189,"high":2780.689,"low":2779.189,"close":2780.689,"volume":0.0021899999119341373},{"timestamp":1742378640000,"open":2779.645,"high":2780.678,"low":2779.645,"close":2779.645,"volume":0.003599999938160181},{"timestamp":1742378700000,"open":2780.299,"high":2780.799,"low":2779.656,"close":2780.656,"volume":0.003599999938160181},{"timestamp":1742378760000,"open":2780.189,"high":2780.667,"low":2779.667,"close":2780.667,"volume":0.003599999938160181},{"timestamp":1742378820000,"open":2781.167,"high":2781.667,"low":2779.656,"close":2781.299,"volume":0.009650000371038914},{"timestamp":1742378880000,"open":2780.667,"high":2780.667,"low":2777.799,"close":2778.656,"volume":0.0042500002309679985},{"timestamp":1742379000000,"open":2779.134,"high":2779.134,"low":2777.656,"close":2778.799,"volume":0.005400000140070915},{"timestamp":1742379060000,"open":2777.799,"high":2777.799,"low":2775.678,"close":2775.678,"volume":0.002400000113993883},{"timestamp":1742379120000,"open":2774.678,"high":2776.656,"low":2774.634,"close":2776.656,"volume":0.006149999797344208},{"timestamp":1742379180000,"open":2777.189,"high":2777.189,"low":2776.678,"close":2776.678,"volume":0.0012000000569969416},{"timestamp":1742379240000,"open":2777.645,"high":2778.634,"low":2777.645,"close":2778.634,"volume":0.0017999999690800905},{"timestamp":1742379300000,"open":2777.689,"high":2779.678,"low":2776.634,"close":2779.678,"volume":0.003000000026077032},{"timestamp":1742379360000,"open":2778.656,"high":2779.667,"low":2778.656,"close":2778.678,"volume":0.005400000140070915},{"timestamp":1742379420000,"open":2779.145,"high":2779.667,"low":2777.799,"close":2779.189,"volume":0.006599999964237213},{"timestamp":1742379480000,"open":2779.667,"high":2779.799,"low":2778.656,"close":2779.134,"volume":0.00839999970048666},{"timestamp":1742379540000,"open":2778.689,"high":2779.678,"low":2778.645,"close":2779.678,"volume":0.007799999788403511},{"timestamp":1742379600000,"open":2778.645,"high":2780.634,"low":2778.645,"close":2780.634,"volume":0.007799999788403511},{"timestamp":1742379720000,"open":2779.656,"high":2780.678,"low":2779.645,"close":2779.645,"volume":0.01080000028014183},{"timestamp":1742379780000,"open":2780.189,"high":2780.689,"low":2778.799,"close":2778.799,"volume":0.007199999876320362},{"timestamp":1742379840000,"open":2779.299,"high":2779.678,"low":2778.634,"close":2779.134,"volume":0.010200000368058681},{"timestamp":1742379900000,"open":2778.667,"high":2779.299,"low":2777.634,"close":2778.156,"volume":0.014999999664723873},{"timestamp":1742379960000,"open":2777.799,"high":2778.634,"low":2777.678,"close":2778.189,"volume":0.003000000026077032},{"timestamp":1742380020000,"open":2778.656,"high":2778.656,"low":2777.634,"close":2778.645,"volume":0.005400000140070915},{"timestamp":1742380080000,"open":2778.167,"high":2778.667,"low":2778.134,"close":2778.667,"volume":0.002400000113993883},{"timestamp":1742380140000,"open":2778.156,"high":2778.689,"low":2777.134,"close":2777.689,"volume":0.006599999964237213},{"timestamp":1742380200000,"open":2776.689,"high":2776.689,"low":2775.656,"close":2775.678,"volume":0.003000000026077032},{"timestamp":1742380260000,"open":2777.156,"high":2778.656,"low":2776.689,"close":2778.656,"volume":0.003000000026077032},{"timestamp":1742380320000,"open":2779.134,"high":2779.799,"low":2779.134,"close":2779.799,"volume":0.0012000000569969416},{"timestamp":1742380380000,"open":2778.667,"high":2779.799,"low":2778.656,"close":2779.634,"volume":0.006599999964237213},{"timestamp":1742380440000,"open":2778.799,"high":2779.645,"low":2778.667,"close":2779.634,"volume":0.006000000052154064},{"timestamp":1742380500000,"open":2779.299,"high":2779.299,"low":2778.645,"close":2778.645,"volume":0.0012000000569969416},{"timestamp":1742380560000,"open":2778.145,"high":2778.799,"low":2777.634,"close":2778.634,"volume":0.01209999993443489},{"timestamp":1742380620000,"open":2777.645,"high":2777.645,"low":2777.645,"close":2777.645,"volume":0.0006000000284984708},{"timestamp":1742380680000,"open":2776.656,"high":2777.799,"low":2776.634,"close":2777.189,"volume":0.010850000195205212},{"timestamp":1742380740000,"open":2777.667,"high":2777.799,"low":2776.667,"close":2777.299,"volume":0.012000000104308128},{"timestamp":1742380800000,"open":2777.689,"high":2777.799,"low":2776.656,"close":2777.799,"volume":0.00795000046491623},{"timestamp":1742380860000,"open":2776.678,"high":2777.645,"low":2775.634,"close":2776.189,"volume":0.007899999618530273},{"timestamp":1742380920000,"open":2776.656,"high":2776.678,"low":2775.678,"close":2776.678,"volume":0.006800000090152025},{"timestamp":1742380980000,"open":2775.634,"high":2777.134,"low":2775.634,"close":2777.134,"volume":0.006599999964237213},{"timestamp":1742381040000,"open":2777.645,"high":2778.178,"low":2777.645,"close":2778.178,"volume":0.0012000000569969416},{"timestamp":1742381100000,"open":2779.678,"high":2779.678,"low":2779.678,"close":2779.678,"volume":0.0006000000284984708},{"timestamp":1742381220000,"open":2780.189,"high":2781.667,"low":2780.189,"close":2781.667,"volume":0.0019000000320374966},{"timestamp":1742381280000,"open":2782.134,"high":2782.134,"low":2782.134,"close":2782.134,"volume":0.0006000000284984708},{"timestamp":1742381340000,"open":2781.667,"high":2781.667,"low":2781.167,"close":2781.167,"volume":0.0012000000569969416},{"timestamp":1742381460000,"open":2779.799,"high":2779.799,"low":2779.799,"close":2779.799,"volume":0.0006000000284984708},{"timestamp":1742381520000,"open":2780.299,"high":2781.689,"low":2780.299,"close":2781.299,"volume":0.009700000286102295},{"timestamp":1742381580000,"open":2781.667,"high":2782.145,"low":2781.667,"close":2782.145,"volume":0.0012000000569969416},{"timestamp":1742381640000,"open":2782.634,"high":2782.634,"low":2782.634,"close":2782.634,"volume":0.0006000000284984708},{"timestamp":1742381700000,"open":2782.156,"high":2782.156,"low":2779.656,"close":2780.678,"volume":0.00419999985024333},{"timestamp":1742381760000,"open":2781.189,"high":2782.299,"low":2781.189,"close":2781.667,"volume":0.0017999999690800905},{"timestamp":1742381820000,"open":2780.634,"high":2781.656,"low":2780.634,"close":2781.645,"volume":0.002400000113993883},{"timestamp":1742381880000,"open":2782.299,"high":2783.634,"low":2782.299,"close":2782.667,"volume":0.003000000026077032},{"timestamp":1742381940000,"open":2783.156,"high":2784.145,"low":2782.667,"close":2784.145,"volume":0.004800000227987766},{"timestamp":1742382000000,"open":2784.634,"high":2785.645,"low":2784.299,"close":2784.299,"volume":0.002400000113993883},{"timestamp":1742382060000,"open":2784.689,"high":2784.689,"low":2783.678,"close":2783.689,"volume":0.00419999985024333},{"timestamp":1742382120000,"open":2784.689,"high":2785.656,"low":2784.667,"close":2785.656,"volume":0.003000000026077032},{"timestamp":1742382180000,"open":2784.667,"high":2786.689,"low":2784.667,"close":2786.145,"volume":0.00419999985024333},{"timestamp":1742382240000,"open":2786.799,"high":2787.799,"low":2786.667,"close":2786.667,"volume":0.00419999985024333},{"timestamp":1742382300000,"open":2787.145,"high":2787.145,"low":2785.689,"close":2786.299,"volume":0.002400000113993883},{"timestamp":1742382360000,"open":2785.667,"high":2785.667,"low":2784.634,"close":2784.634,"volume":0.0012000000569969416},{"timestamp":1742382420000,"open":2785.134,"high":2786.156,"low":2785.134,"close":2786.156,"volume":0.0017999999690800905},{"timestamp":1742382480000,"open":2785.689,"high":2786.799,"low":2785.178,"close":2785.178,"volume":0.00419999985024333},{"timestamp":1742382600000,"open":2786.656,"high":2786.656,"low":2786.656,"close":2786.656,"volume":0.0006000000284984708},{"timestamp":1742382660000,"open":2787.689,"high":2787.689,"low":2787.689,"close":2787.689,"volume":0.0006000000284984708},{"timestamp":1742382720000,"open":2788.189,"high":2788.678,"low":2787.645,"close":2787.678,"volume":0.003000000026077032},{"timestamp":1742382780000,"open":2786.634,"high":2786.634,"low":2785.678,"close":2785.799,"volume":0.003000000026077032},{"timestamp":1742382840000,"open":2786.689,"high":2787.799,"low":2786.689,"close":2787.799,"volume":0.0017999999690800905},{"timestamp":1742382960000,"open":2786.678,"high":2787.689,"low":2786.678,"close":2786.799,"volume":0.003599999938160181},{"timestamp":1742383140000,"open":2787.667,"high":2789.645,"low":2787.667,"close":2789.299,"volume":0.002400000113993883},{"timestamp":1742383200000,"open":2787.667,"high":2788.799,"low":2787.667,"close":2788.656,"volume":0.00419999985024333},{"timestamp":1742383260000,"open":2789.167,"high":2789.167,"low":2787.299,"close":2787.678,"volume":0.003000000026077032},{"timestamp":1742383380000,"open":2788.156,"high":2790.656,"low":2788.156,"close":2790.656,"volume":0.003000000026077032},{"timestamp":1742383440000,"open":2789.678,"high":2790.178,"low":2788.667,"close":2790.178,"volume":0.005400000140070915},{"timestamp":1742383500000,"open":2790.656,"high":2791.156,"low":2790.656,"close":2791.156,"volume":0.0012000000569969416},{"timestamp":1742383560000,"open":2791.678,"high":2791.678,"low":2791.678,"close":2791.678,"volume":0.0006000000284984708},{"timestamp":1742383620000,"open":2792.189,"high":2792.189,"low":2789.678,"close":2790.656,"volume":0.00419999985024333},{"timestamp":1742383680000,"open":2790.167,"high":2790.678,"low":2790.167,"close":2790.678,"volume":0.0012000000569969416},{"timestamp":1742383740000,"open":2789.656,"high":2791.667,"low":2789.656,"close":2791.667,"volume":0.003000000026077032},{"timestamp":1742383800000,"open":2791.189,"high":2791.189,"low":2787.678,"close":2787.799,"volume":0.005400000140070915},{"timestamp":1742383860000,"open":2788.189,"high":2789.678,"low":2788.189,"close":2789.678,"volume":0.002400000113993883},{"timestamp":1742383920000,"open":2789.178,"high":2789.178,"low":2788.145,"close":2788.145,"volume":0.0012000000569969416},{"timestamp":1742383980000,"open":2788.634,"high":2788.634,"low":2788.634,"close":2788.634,"volume":0.0006000000284984708},{"timestamp":1742384040000,"open":2789.645,"high":2790.678,"low":2789.634,"close":2789.634,"volume":0.0017999999690800905},{"timestamp":1742384100000,"open":2790.134,"high":2791.689,"low":2790.134,"close":2791.156,"volume":0.003599999938160181},{"timestamp":1742384160000,"open":2790.634,"high":2792.799,"low":2790.634,"close":2792.189,"volume":0.006000000052154064},{"timestamp":1742384220000,"open":2791.678,"high":2793.156,"low":2791.678,"close":2793.156,"volume":0.003599999938160181},{"timestamp":1742384280000,"open":2793.678,"high":2793.678,"low":2793.189,"close":2793.189,"volume":0.0012000000569969416},{"timestamp":1742384340000,"open":2791.656,"high":2793.167,"low":2791.656,"close":2792.634,"volume":0.00419999985024333},{"timestamp":1742384400000,"open":2793.134,"high":2793.689,"low":2792.178,"close":2792.178,"volume":0.002400000113993883},{"timestamp":1742384460000,"open":2790.634,"high":2792.634,"low":2790.634,"close":2792.634,"volume":0.002400000113993883},{"timestamp":1742384580000,"open":2792.178,"high":2792.178,"low":2792.178,"close":2792.178,"volume":0.0006000000284984708},{"timestamp":1742384640000,"open":2792.634,"high":2792.667,"low":2791.634,"close":2792.667,"volume":0.002400000113993883},{"timestamp":1742384700000,"open":2792.134,"high":2792.189,"low":2790.678,"close":2791.167,"volume":0.004800000227987766},{"timestamp":1742384760000,"open":2790.634,"high":2790.634,"low":2790.299,"close":2790.299,"volume":0.0012000000569969416},{"timestamp":1742384820000,"open":2789.689,"high":2789.689,"low":2789.689,"close":2789.689,"volume":0.0006000000284984708},{"timestamp":1742384880000,"open":2789.167,"high":2789.167,"low":2788.299,"close":2788.299,"volume":0.0012000000569969416},{"timestamp":1742384940000,"open":2787.189,"high":2788.667,"low":2787.189,"close":2787.634,"volume":0.0017999999690800905},{"timestamp":1742385000000,"open":2787.299,"high":2788.799,"low":2786.634,"close":2788.799,"volume":0.003000000026077032},{"timestamp":1742385060000,"open":2787.667,"high":2788.645,"low":2787.667,"close":2788.645,"volume":0.0012000000569969416},{"timestamp":1742385120000,"open":2787.799,"high":2787.799,"low":2787.799,"close":2787.799,"volume":0.0006000000284984708},{"timestamp":1742385180000,"open":2788.634,"high":2788.634,"low":2787.689,"close":2787.689,"volume":0.0012000000569969416},{"timestamp":1742385240000,"open":2788.189,"high":2788.189,"low":2786.634,"close":2787.645,"volume":0.003000000026077032},{"timestamp":1742385360000,"open":2786.667,"high":2786.667,"low":2783.178,"close":2783.189,"volume":0.010200000368058681},{"timestamp":1742385420000,"open":2782.678,"high":2785.645,"low":2782.678,"close":2785.645,"volume":0.004800000227987766},{"timestamp":1742385480000,"open":2785.178,"high":2785.656,"low":2784.634,"close":2785.656,"volume":0.0017999999690800905},{"timestamp":1742385540000,"open":2785.178,"high":2785.178,"low":2784.689,"close":2784.689,"volume":0.0012000000569969416},{"timestamp":1742385600000,"open":2785.634,"high":2785.634,"low":2785.634,"close":2785.634,"volume":0.0006000000284984708},{"timestamp":1742385660000,"open":2784.667,"high":2785.656,"low":2784.667,"close":2785.656,"volume":0.0012000000569969416},{"timestamp":1742385840000,"open":2785.134,"high":2785.645,"low":2784.689,"close":2785.645,"volume":0.002400000113993883},{"timestamp":1742385900000,"open":2786.656,"high":2788.689,"low":2786.656,"close":2787.678,"volume":0.00419999985024333},{"timestamp":1742385960000,"open":2788.178,"high":2788.178,"low":2785.678,"close":2786.167,"volume":0.003599999938160181},{"timestamp":1742386020000,"open":2785.667,"high":2785.667,"low":2785.667,"close":2785.667,"volume":0.0006000000284984708},{"timestamp":1742386080000,"open":2784.799,"high":2785.178,"low":2784.689,"close":2785.178,"volume":0.002400000113993883},{"timestamp":1742386140000,"open":2784.656,"high":2784.656,"low":2783.667,"close":2784.656,"volume":0.0024500000290572643},{"timestamp":1742386200000,"open":2785.145,"high":2785.689,"low":2785.145,"close":2785.145,"volume":0.0017999999690800905},{"timestamp":1742386260000,"open":2783.689,"high":2784.189,"low":2783.634,"close":2783.634,"volume":0.00430000014603138},{"timestamp":1742386320000,"open":2782.667,"high":2784.799,"low":2782.667,"close":2784.799,"volume":0.0018500000005587935},{"timestamp":1742386380000,"open":2785.178,"high":2785.656,"low":2784.667,"close":2785.656,"volume":0.0017999999690800905},{"timestamp":1742386440000,"open":2784.678,"high":2785.689,"low":2784.678,"close":2785.689,"volume":0.0012000000569969416},{"timestamp":1742386560000,"open":2784.656,"high":2786.189,"low":2784.656,"close":2785.667,"volume":0.002400000113993883},{"timestamp":1742386680000,"open":2785.156,"high":2785.156,"low":2785.156,"close":2785.156,"volume":0.0006000000284984708},{"timestamp":1742386740000,"open":2784.167,"high":2784.167,"low":2783.689,"close":2783.689,"volume":0.0012000000569969416},{"timestamp":1742386800000,"open":2784.678,"high":2786.156,"low":2784.678,"close":2785.678,"volume":0.002400000113993883},{"timestamp":1742386920000,"open":2785.145,"high":2785.656,"low":2785.145,"close":2785.656,"volume":0.0012000000569969416},{"timestamp":1742386980000,"open":2786.656,"high":2786.656,"low":2786.189,"close":2786.189,"volume":0.0012000000569969416},{"timestamp":1742387040000,"open":2785.299,"high":2785.689,"low":2785.299,"close":2785.689,"volume":0.0012000000569969416},{"timestamp":1742387160000,"open":2786.799,"high":2787.656,"low":2785.689,"close":2787.656,"volume":0.005400000140070915},{"timestamp":1742387220000,"open":2786.645,"high":2786.799,"low":2785.645,"close":2786.645,"volume":0.007799999788403511},{"timestamp":1742387280000,"open":2786.189,"high":2786.189,"low":2784.667,"close":2785.656,"volume":0.004800000227987766},{"timestamp":1742387340000,"open":2785.134,"high":2785.134,"low":2784.667,"close":2784.667,"volume":0.0012000000569969416},{"timestamp":1742387400000,"open":2785.134,"high":2785.634,"low":2783.667,"close":2784.667,"volume":0.01080000028014183},{"timestamp":1742387460000,"open":2785.189,"high":2785.189,"low":2783.656,"close":2783.656,"volume":0.00419999985024333},{"timestamp":1742387520000,"open":2783.145,"high":2783.656,"low":2782.634,"close":2783.656,"volume":0.006949999835342169},{"timestamp":1742387580000,"open":2784.167,"high":2784.799,"low":2783.645,"close":2784.799,"volume":0.0017999999690800905},{"timestamp":1742387640000,"open":2785.134,"high":2785.167,"low":2784.667,"close":2784.667,"volume":0.002400000113993883},{"timestamp":1742387700000,"open":2785.178,"high":2785.678,"low":2784.645,"close":2785.678,"volume":0.002400000113993883},{"timestamp":1742387760000,"open":2786.656,"high":2786.656,"low":2786.656,"close":2786.656,"volume":0.0006000000284984708},{"timestamp":1742387820000,"open":2785.799,"high":2786.678,"low":2785.634,"close":2785.634,"volume":0.0035800000187009573},{"timestamp":1742387880000,"open":2785.145,"high":2785.145,"low":2785.145,"close":2785.145,"volume":0.0006000000284984708},{"timestamp":1742387940000,"open":2783.689,"high":2786.634,"low":2783.689,"close":2786.634,"volume":0.006599999964237213},{"timestamp":1742388000000,"open":2787.134,"high":2788.645,"low":2787.134,"close":2787.634,"volume":0.00419999985024333},{"timestamp":1742388060000,"open":2787.134,"high":2788.656,"low":2786.656,"close":2788.656,"volume":0.0030499999411404133},{"timestamp":1742388240000,"open":2789.178,"high":2790.299,"low":2789.178,"close":2789.667,"volume":0.0017999999690800905},{"timestamp":1742388360000,"open":2789.189,"high":2789.634,"low":2789.189,"close":2789.634,"volume":0.0012000000569969416},{"timestamp":1742388420000,"open":2789.156,"high":2789.645,"low":2788.678,"close":2788.678,"volume":0.003000000026077032},{"timestamp":1742388540000,"open":2787.667,"high":2787.667,"low":2787.134,"close":2787.667,"volume":0.0017999999690800905},{"timestamp":1742388600000,"open":2787.134,"high":2787.667,"low":2786.645,"close":2787.645,"volume":0.009650000371038914},{"timestamp":1742388660000,"open":2787.156,"high":2787.656,"low":2786.689,"close":2787.656,"volume":0.003599999938160181},{"timestamp":1742388720000,"open":2787.156,"high":2787.156,"low":2787.156,"close":2787.156,"volume":0.0006000000284984708},{"timestamp":1742388780000,"open":2786.667,"high":2787.667,"low":2786.667,"close":2786.689,"volume":0.003700000001117587},{"timestamp":1742388840000,"open":2787.799,"high":2787.799,"low":2787.189,"close":2787.189,"volume":0.0012000000569969416},{"timestamp":1742388900000,"open":2785.678,"high":2785.678,"low":2785.299,"close":2785.299,"volume":0.0012000000569969416},{"timestamp":1742388960000,"open":2783.634,"high":2785.656,"low":2782.634,"close":2784.667,"volume":0.007799999788403511},{"timestamp":1742389020000,"open":2785.667,"high":2785.667,"low":2785.667,"close":2785.667,"volume":0.0006000000284984708},{"timestamp":1742389080000,"open":2786.189,"high":2786.678,"low":2786.189,"close":2786.656,"volume":0.002400000113993883},{"timestamp":1742389200000,"open":2785.678,"high":2785.678,"low":2785.134,"close":2785.134,"volume":0.0012000000569969416},{"timestamp":1742389260000,"open":2784.645,"high":2784.645,"low":2784.645,"close":2784.645,"volume":0.0006000000284984708},{"timestamp":1742389320000,"open":2785.167,"high":2785.167,"low":2785.167,"close":2785.167,"volume":0.0006000000284984708},{"timestamp":1742389440000,"open":2784.656,"high":2785.134,"low":2784.656,"close":2784.678,"volume":0.0017999999690800905},{"timestamp":1742389500000,"open":2785.299,"high":2785.689,"low":2784.678,"close":2785.689,"volume":0.003000000026077032},{"timestamp":1742389560000,"open":2786.678,"high":2786.678,"low":2786.678,"close":2786.678,"volume":0.0006000000284984708},{"timestamp":1742389620000,"open":2785.799,"high":2786.656,"low":2785.799,"close":2786.656,"volume":0.0012000000569969416},{"timestamp":1742389680000,"open":2786.189,"high":2786.189,"low":2785.634,"close":2785.634,"volume":0.0012000000569969416},{"timestamp":1742389740000,"open":2786.145,"high":2786.145,"low":2785.667,"close":2786.134,"volume":0.003000000026077032},{"timestamp":1742389800000,"open":2785.678,"high":2786.799,"low":2785.678,"close":2786.799,"volume":0.002400000113993883},{"timestamp":1742389860000,"open":2787.156,"high":2787.799,"low":2787.156,"close":2787.799,"volume":0.0012000000569969416},{"timestamp":1742389920000,"open":2786.667,"high":2787.167,"low":2785.634,"close":2785.634,"volume":0.007199999876320362},{"timestamp":1742389980000,"open":2786.167,"high":2786.167,"low":2784.634,"close":2784.667,"volume":0.004350000061094761},{"timestamp":1742390040000,"open":2785.656,"high":2786.634,"low":2785.656,"close":2786.634,"volume":0.0012000000569969416},{"timestamp":1742390100000,"open":2785.678,"high":2785.678,"low":2784.645,"close":2784.645,"volume":0.00419999985024333},{"timestamp":1742390160000,"open":2785.799,"high":2785.799,"low":2785.799,"close":2785.799,"volume":0.0006000000284984708},{"timestamp":1742390220000,"open":2786.134,"high":2786.134,"low":2785.645,"close":2785.645,"volume":0.0012000000569969416},{"timestamp":1742390340000,"open":2786.799,"high":2786.799,"low":2786.799,"close":2786.799,"volume":0.0006000000284984708},{"timestamp":1742390400000,"open":2785.689,"high":2785.689,"low":2785.689,"close":2785.689,"volume":0.0006000000284984708},{"timestamp":1742390460000,"open":2785.134,"high":2785.656,"low":2784.667,"close":2785.656,"volume":0.0019000000320374966},{"timestamp":1742390580000,"open":2786.156,"high":2786.678,"low":2786.156,"close":2786.678,"volume":0.0012000000569969416},{"timestamp":1742390640000,"open":2786.299,"high":2786.299,"low":2786.299,"close":2786.299,"volume":0.0006000000284984708},{"timestamp":1742390760000,"open":2784.689,"high":2786.678,"low":2784.689,"close":2786.678,"volume":0.0024999999441206455},{"timestamp":1742390820000,"open":2787.145,"high":2787.799,"low":2787.145,"close":2787.799,"volume":0.0012000000569969416},{"timestamp":1742390880000,"open":2786.656,"high":2787.645,"low":2786.634,"close":2786.634,"volume":0.003599999938160181},{"timestamp":1742391000000,"open":2787.299,"high":2787.667,"low":2785.634,"close":2786.299,"volume":0.003599999938160181},{"timestamp":1742391120000,"open":2785.645,"high":2785.645,"low":2785.645,"close":2785.645,"volume":0.0006000000284984708},{"timestamp":1742391180000,"open":2786.178,"high":2786.178,"low":2786.178,"close":2786.178,"volume":0.0006000000284984708},{"timestamp":1742391240000,"open":2785.689,"high":2785.689,"low":2784.678,"close":2784.678,"volume":0.0012000000569969416},{"timestamp":1742391300000,"open":2785.156,"high":2787.667,"low":2785.156,"close":2786.645,"volume":0.00558000011369586},{"timestamp":1742391360000,"open":2785.645,"high":2785.667,"low":2784.645,"close":2785.667,"volume":0.0029800001066178083},{"timestamp":1742391420000,"open":2786.134,"high":2786.134,"low":2785.689,"close":2785.689,"volume":0.0012000000569969416},{"timestamp":1742391480000,"open":2786.145,"high":2786.145,"low":2786.145,"close":2786.145,"volume":0.0006000000284984708},{"timestamp":1742391540000,"open":2785.634,"high":2785.634,"low":2785.634,"close":2785.634,"volume":0.0006000000284984708},{"timestamp":1742391600000,"open":2786.656,"high":2786.689,"low":2785.645,"close":2785.656,"volume":0.005400000140070915},{"timestamp":1742391660000,"open":2785.134,"high":2785.689,"low":2784.656,"close":2785.689,"volume":0.0018500000005587935},{"timestamp":1742391720000,"open":2785.178,"high":2785.656,"low":2784.634,"close":2785.656,"volume":0.0029800001066178083},{"timestamp":1742391840000,"open":2786.667,"high":2787.678,"low":2786.667,"close":2787.178,"volume":0.0017999999690800905},{"timestamp":1742391900000,"open":2786.678,"high":2787.799,"low":2786.645,"close":2786.656,"volume":0.00419999985024333},{"timestamp":1742391960000,"open":2787.645,"high":2788.689,"low":2786.678,"close":2787.678,"volume":0.007199999876320362},{"timestamp":1742392020000,"open":2788.299,"high":2789.167,"low":2787.667,"close":2788.634,"volume":0.006599999964237213},{"timestamp":1742392080000,"open":2789.634,"high":2789.689,"low":2787.799,"close":2787.799,"volume":0.00419999985024333},{"timestamp":1742392140000,"open":2787.167,"high":2787.667,"low":2787.167,"close":2787.667,"volume":0.0012000000569969416},{"timestamp":1742392200000,"open":2788.189,"high":2788.799,"low":2787.634,"close":2788.678,"volume":0.004800000227987766},{"timestamp":1742392260000,"open":2788.299,"high":2788.678,"low":2788.299,"close":2788.678,"volume":0.0012000000569969416},{"timestamp":1742392320000,"open":2787.678,"high":2788.145,"low":2787.678,"close":2788.145,"volume":0.0012000000569969416},{"timestamp":1742392380000,"open":2789.156,"high":2789.678,"low":2788.656,"close":2788.656,"volume":0.0017999999690800905},{"timestamp":1742392440000,"open":2788.299,"high":2788.299,"low":2788.299,"close":2788.299,"volume":0.0006000000284984708},{"timestamp":1742392500000,"open":2787.189,"high":2787.656,"low":2787.189,"close":2787.656,"volume":0.0012000000569969416},{"timestamp":1742392560000,"open":2788.167,"high":2789.634,"low":2787.656,"close":2789.634,"volume":0.00419999985024333},{"timestamp":1742392620000,"open":2788.645,"high":2789.667,"low":2788.645,"close":2788.645,"volume":0.0017999999690800905},{"timestamp":1742392740000,"open":2787.799,"high":2787.799,"low":2786.634,"close":2787.134,"volume":0.009700000286102295},{"timestamp":1742392800000,"open":2788.678,"high":2788.678,"low":2788.178,"close":2788.656,"volume":0.0017999999690800905},{"timestamp":1742392860000,"open":2789.134,"high":2789.134,"low":2788.645,"close":2788.645,"volume":0.0012000000569969416},{"timestamp":1742392920000,"open":2789.156,"high":2789.634,"low":2788.645,"close":2788.799,"volume":0.003000000026077032},{"timestamp":1742392980000,"open":2787.689,"high":2788.167,"low":2787.689,"close":2788.167,"volume":0.0012000000569969416},{"timestamp":1742393040000,"open":2787.656,"high":2788.167,"low":2787.656,"close":2787.656,"volume":0.0017999999690800905},{"timestamp":1742393100000,"open":2786.645,"high":2787.689,"low":2786.645,"close":2787.689,"volume":0.0017999999690800905},{"timestamp":1742393220000,"open":2788.178,"high":2788.656,"low":2788.178,"close":2788.656,"volume":0.0012000000569969416},{"timestamp":1742393280000,"open":2787.678,"high":2788.156,"low":2787.678,"close":2787.678,"volume":0.0017999999690800905},{"timestamp":1742393340000,"open":2788.189,"high":2788.645,"low":2788.189,"close":2788.645,"volume":0.0012000000569969416},{"timestamp":1742393400000,"open":2788.178,"high":2788.178,"low":2788.178,"close":2788.178,"volume":0.0006000000284984708},{"timestamp":1742393460000,"open":2788.645,"high":2790.689,"low":2788.645,"close":2790.689,"volume":0.003000000026077032},{"timestamp":1742393520000,"open":2789.656,"high":2789.689,"low":2788.656,"close":2789.689,"volume":0.005400000140070915},{"timestamp":1742393580000,"open":2790.189,"high":2790.189,"low":2789.189,"close":2789.799,"volume":0.002400000113993883},{"timestamp":1742393640000,"open":2788.689,"high":2790.189,"low":2788.645,"close":2789.678,"volume":0.004900000058114529},{"timestamp":1742393700000,"open":2790.299,"high":2790.678,"low":2789.799,"close":2789.799,"volume":0.0017999999690800905},{"timestamp":1742393760000,"open":2788.634,"high":2789.645,"low":2788.634,"close":2789.645,"volume":0.0012000000569969416},{"timestamp":1742393820000,"open":2788.678,"high":2789.645,"low":2788.678,"close":2789.645,"volume":0.0017999999690800905},{"timestamp":1742393880000,"open":2790.678,"high":2791.799,"low":2790.678,"close":2791.156,"volume":0.002400000113993883},{"timestamp":1742393940000,"open":2791.678,"high":2792.634,"low":2790.656,"close":2791.689,"volume":0.005400000140070915},{"timestamp":1742394000000,"open":2790.645,"high":2791.656,"low":2790.645,"close":2790.678,"volume":0.002400000113993883},{"timestamp":1742394060000,"open":2791.178,"high":2791.634,"low":2790.656,"close":2791.634,"volume":0.0017999999690800905},{"timestamp":1742394120000,"open":2791.156,"high":2791.689,"low":2790.145,"close":2791.134,"volume":0.0048500001430511475},{"timestamp":1742394180000,"open":2791.667,"high":2791.667,"low":2791.667,"close":2791.667,"volume":0.0006000000284984708},{"timestamp":1742394240000,"open":2792.689,"high":2792.689,"low":2792.689,"close":2792.689,"volume":0.0006000000284984708},{"timestamp":1742394300000,"open":2791.799,"high":2792.134,"low":2791.299,"close":2791.645,"volume":0.003000000026077032},{"timestamp":1742394420000,"open":2792.689,"high":2793.145,"low":2791.645,"close":2791.645,"volume":0.002400000113993883},{"timestamp":1742394480000,"open":2792.189,"high":2792.634,"low":2791.634,"close":2792.634,"volume":0.002400000113993883},{"timestamp":1742394540000,"open":2792.145,"high":2792.145,"low":2791.167,"close":2791.799,"volume":0.0017999999690800905},{"timestamp":1742394600000,"open":2791.189,"high":2791.189,"low":2788.645,"close":2789.134,"volume":0.002400000113993883},{"timestamp":1742394660000,"open":2788.667,"high":2788.667,"low":2788.667,"close":2788.667,"volume":0.0006000000284984708},{"timestamp":1742394720000,"open":2789.634,"high":2789.634,"low":2788.799,"close":2788.799,"volume":0.0018500000005587935},{"timestamp":1742394780000,"open":2789.189,"high":2789.634,"low":2789.189,"close":2789.634,"volume":0.0013000000035390258},{"timestamp":1742394840000,"open":2789.145,"high":2789.667,"low":2788.145,"close":2789.667,"volume":0.0030499999411404133},{"timestamp":1742394900000,"open":2790.134,"high":2790.134,"low":2787.667,"close":2787.667,"volume":0.002400000113993883},{"timestamp":1742394960000,"open":2788.145,"high":2788.645,"low":2788.145,"close":2788.645,"volume":0.0012000000569969416},{"timestamp":1742395020000,"open":2787.678,"high":2789.634,"low":2787.678,"close":2789.634,"volume":0.0017999999690800905},{"timestamp":1742395080000,"open":2789.167,"high":2789.167,"low":2789.167,"close":2789.167,"volume":0.0006000000284984708},{"timestamp":1742395140000,"open":2789.656,"high":2789.656,"low":2789.656,"close":2789.656,"volume":0.0006000000284984708},{"timestamp":1742395200000,"open":2790.678,"high":2790.799,"low":2789.689,"close":2789.689,"volume":0.002400000113993883},{"timestamp":1742395260000,"open":2790.799,"high":2790.799,"low":2789.656,"close":2789.656,"volume":0.0012000000569969416},{"timestamp":1742395320000,"open":2790.634,"high":2790.634,"low":2788.656,"close":2789.667,"volume":0.002400000113993883},{"timestamp":1742395380000,"open":2790.299,"high":2790.299,"low":2790.299,"close":2790.299,"volume":0.0006000000284984708},{"timestamp":1742395440000,"open":2789.167,"high":2789.656,"low":2789.167,"close":2789.656,"volume":0.0012000000569969416},{"timestamp":1742395500000,"open":2789.189,"high":2789.645,"low":2788.667,"close":2789.645,"volume":0.0017999999690800905},{"timestamp":1742395560000,"open":2790.145,"high":2790.667,"low":2790.145,"close":2790.667,"volume":0.0012000000569969416},{"timestamp":1742395620000,"open":2791.167,"high":2791.167,"low":2790.156,"close":2790.656,"volume":0.004800000227987766},{"timestamp":1742395740000,"open":2791.678,"high":2791.678,"low":2791.678,"close":2791.678,"volume":0.0006000000284984708},{"timestamp":1742395800000,"open":2792.134,"high":2793.178,"low":2791.799,"close":2791.799,"volume":0.00419999985024333},{"timestamp":1742395920000,"open":2791.178,"high":2791.178,"low":2791.178,"close":2791.178,"volume":0.0006000000284984708},{"timestamp":1742395980000,"open":2791.689,"high":2792.645,"low":2791.667,"close":2791.667,"volume":0.002400000113993883},{"timestamp":1742396040000,"open":2790.678,"high":2791.656,"low":2790.145,"close":2791.656,"volume":0.0017999999690800905},{"timestamp":1742396100000,"open":2791.178,"high":2792.667,"low":2790.678,"close":2792.189,"volume":0.004800000227987766},{"timestamp":1742396160000,"open":2792.645,"high":2792.645,"low":2792.645,"close":2792.645,"volume":0.0006000000284984708},{"timestamp":1742396220000,"open":2793.145,"high":2795.667,"low":2793.145,"close":2795.667,"volume":0.003599999938160181},{"timestamp":1742396280000,"open":2796.689,"high":2796.689,"low":2795.634,"close":2796.145,"volume":0.00419999985024333},{"timestamp":1742396340000,"open":2795.678,"high":2795.689,"low":2794.656,"close":2794.656,"volume":0.00419999985024333},{"timestamp":1742396400000,"open":2795.634,"high":2796.645,"low":2795.634,"close":2796.156,"volume":0.002400000113993883},{"timestamp":1742396460000,"open":2797.678,"high":2798.178,"low":2797.634,"close":2797.634,"volume":0.00419999985024333},{"timestamp":1742396520000,"open":2797.299,"high":2797.689,"low":2797.299,"close":2797.689,"volume":0.0012000000569969416},{"timestamp":1742396580000,"open":2798.689,"high":2798.689,"low":2797.634,"close":2797.634,"volume":0.002400000113993883},{"timestamp":1742396640000,"open":2798.156,"high":2800.678,"low":2795.656,"close":2795.667,"volume":0.011500000022351742},{"timestamp":1742396700000,"open":2795.178,"high":2795.178,"low":2793.634,"close":2794.799,"volume":0.006649999879300594},{"timestamp":1742396760000,"open":2793.656,"high":2794.145,"low":2793.656,"close":2794.145,"volume":0.0012000000569969416},{"timestamp":1742396820000,"open":2795.167,"high":2795.645,"low":2792.145,"close":2793.178,"volume":0.006049999967217445},{"timestamp":1742396880000,"open":2793.667,"high":2794.299,"low":2793.167,"close":2793.634,"volume":0.003000000026077032},{"timestamp":1742396940000,"open":2785.034,"high":2791.689,"low":2785.034,"close":2789.178,"volume":0.015890000388026237},{"timestamp":1742397000000,"open":2790.145,"high":2790.145,"low":2789.645,"close":2789.645,"volume":0.0012000000569969416},{"timestamp":1742397120000,"open":2788.678,"high":2788.678,"low":2787.656,"close":2788.156,"volume":0.00419999985024333},{"timestamp":1742397180000,"open":2787.689,"high":2790.678,"low":2786.678,"close":2790.167,"volume":0.006000000052154064},{"timestamp":1742397240000,"open":2790.656,"high":2790.656,"low":2789.299,"close":2789.299,"volume":0.0017999999690800905},{"timestamp":1742397300000,"open":2790.689,"high":2790.689,"low":2788.189,"close":2789.689,"volume":0.005400000140070915},{"timestamp":1742397360000,"open":2789.189,"high":2789.656,"low":2788.189,"close":2788.645,"volume":0.004800000227987766},{"timestamp":1742397420000,"open":2788.134,"high":2788.656,"low":2787.645,"close":2788.656,"volume":0.005400000140070915},{"timestamp":1742397480000,"open":2787.678,"high":2788.689,"low":2787.678,"close":2788.689,"volume":0.002400000113993883},{"timestamp":1742397540000,"open":2787.678,"high":2788.799,"low":2787.667,"close":2787.667,"volume":0.007799999788403511},{"timestamp":1742397600000,"open":2788.145,"high":2789.134,"low":2787.645,"close":2789.134,"volume":0.008999999612569809},{"timestamp":1742397660000,"open":2790.656,"high":2790.667,"low":2789.645,"close":2790.667,"volume":0.004800000227987766},{"timestamp":1742397720000,"open":2789.634,"high":2789.634,"low":2789.634,"close":2789.634,"volume":0.0006000000284984708},{"timestamp":1742397780000,"open":2790.634,"high":2790.634,"low":2790.145,"close":2790.634,"volume":0.0017999999690800905},{"timestamp":1742397840000,"open":2789.667,"high":2789.799,"low":2788.634,"close":2788.799,"volume":0.003650000086054206},{"timestamp":1742397900000,"open":2787.667,"high":2788.689,"low":2787.667,"close":2788.156,"volume":0.0017999999690800905},{"timestamp":1742397960000,"open":2788.689,"high":2788.689,"low":2786.634,"close":2787.189,"volume":0.0048500001430511475},{"timestamp":1742398020000,"open":2786.799,"high":2786.799,"low":2785.645,"close":2786.656,"volume":0.006599999964237213},{"timestamp":1742398080000,"open":2786.134,"high":2787.156,"low":2784.678,"close":2786.678,"volume":0.00839999970048666},{"timestamp":1742398140000,"open":2786.145,"high":2786.799,"low":2785.645,"close":2786.656,"volume":0.010200000368058681}]