[{"timestamp":1742342400000,"open":2054.099,"high":2055.073,"low":2053.873,"close":2054.499,"volume":0.018360000103712082},{"timestamp":1742342460000,"open":2054.371,"high":2054.762,"low":2053.863,"close":2054.67,"volume":0.009359999559819698},{"timestamp":1742342520000,"open":2054.599,"high":2054.865,"low":2054.564,"close":2054.669,"volume":0.009720000438392162},{"timestamp":1742342580000,"open":2054.575,"high":2054.964,"low":2054.465,"close":2054.964,"volume":0.009359999559819698},{"timestamp":1742342640000,"open":2054.773,"high":2055.265,"low":2054.599,"close":2054.963,"volume":0.012240000069141388},{"timestamp":1742342700000,"open":2055.067,"high":2055.472,"low":2054.865,"close":2055.366,"volume":0.0075599998235702515},{"timestamp":1742342760000,"open":2055.472,"high":2055.675,"low":2055.169,"close":2055.372,"volume":0.00791999977082014},{"timestamp":1742342820000,"open":2055.266,"high":2055.267,"low":2054.664,"close":2054.873,"volume":0.02232000045478344},{"timestamp":1742342880000,"open":2054.975,"high":2054.975,"low":2054.675,"close":2054.873,"volume":0.009359999559819698},{"timestamp":1742342940000,"open":2054.967,"high":2055.369,"low":2054.863,"close":2055.168,"volume":0.020519999787211418},{"timestamp":1742343000000,"open":2055.073,"high":2055.267,"low":2054.872,"close":2054.975,"volume":0.012240000069141388},{"timestamp":1742343060000,"open":2055.069,"high":2055.373,"low":2055.069,"close":2055.266,"volume":0.006120000034570694},{"timestamp":1742343120000,"open":2055.373,"high":2055.373,"low":2055.064,"close":2055.075,"volume":0.004679999779909849},{"timestamp":1742343180000,"open":2054.965,"high":2055.373,"low":2054.965,"close":2055.175,"volume":0.004679999779909849},{"timestamp":1742343240000,"open":2055.099,"high":2055.372,"low":2054.973,"close":2055.065,"volume":0.01152000017464161},{"timestamp":1742343300000,"open":2055.167,"high":2055.468,"low":2054.872,"close":2055.199,"volume":0.013319999910891056},{"timestamp":1742343360000,"open":2055.272,"high":2055.472,"low":2055.064,"close":2055.264,"volume":0.01655999943614006},{"timestamp":1742343420000,"open":2055.373,"high":2055.471,"low":2054.973,"close":2054.973,"volume":0.012240000069141388},{"timestamp":1742343480000,"open":2055.071,"high":2055.175,"low":2054.862,"close":2054.963,"volume":0.010440000332891941},{"timestamp":1742343540000,"open":2054.869,"high":2055.062,"low":2054.865,"close":2054.999,"volume":0.0028800000436604023},{"timestamp":1742343600000,"open":2055.171,"high":2055.875,"low":2055.171,"close":2055.564,"volume":0.008999999612569809},{"timestamp":1742343660000,"open":2055.667,"high":2055.667,"low":2055.464,"close":2055.667,"volume":0.009720000438392162},{"timestamp":1742343720000,"open":2055.567,"high":2056.57,"low":2055.567,"close":2056.472,"volume":0.01116000022739172},{"timestamp":1742343780000,"open":2056.367,"high":2056.473,"low":2055.962,"close":2056.172,"volume":0.009359999559819698},{"timestamp":1742343840000,"open":2056.064,"high":2056.165,"low":2055.965,"close":2056.062,"volume":0.002520000096410513},{"timestamp":1742343900000,"open":2055.967,"high":2056.071,"low":2055.862,"close":2055.975,"volume":0.004679999779909849},{"timestamp":1742343960000,"open":2056.074,"high":2056.273,"low":2055.868,"close":2056.273,"volume":0.004679999779909849},{"timestamp":1742344020000,"open":2056.165,"high":2057.064,"low":2056.165,"close":2057.064,"volume":0.006120000034570694},{"timestamp":1742344080000,"open":2057.163,"high":2057.167,"low":2056.572,"close":2056.873,"volume":0.009359999559819698},{"timestamp":1742344140000,"open":2056.966,"high":2056.966,"low":2056.473,"close":2056.666,"volume":0.0075599998235702515},{"timestamp":1742344200000,"open":2056.569,"high":2057.067,"low":2056.562,"close":2056.675,"volume":0.00863999966531992},{"timestamp":1742344260000,"open":2056.774,"high":2056.968,"low":2056.664,"close":2056.968,"volume":0.010440000332891941},{"timestamp":1742344320000,"open":2057.07,"high":2057.268,"low":2056.673,"close":2057.164,"volume":0.009720000438392162},{"timestamp":1742344380000,"open":2057.07,"high":2057.175,"low":2056.573,"close":2056.664,"volume":0.01583999954164028},{"timestamp":1742344440000,"open":2056.765,"high":2057.275,"low":2056.765,"close":2057.162,"volume":0.014399999752640724},{"timestamp":1742344500000,"open":2057.072,"high":2058.067,"low":2057.066,"close":2057.971,"volume":0.026280000805854797},{"timestamp":1742344560000,"open":2058.07,"high":2058.175,"low":2057.964,"close":2058.17,"volume":0.00791999977082014},{"timestamp":1742344620000,"open":2058.272,"high":2058.575,"low":2058.164,"close":2058.368,"volume":0.00863999966531992},{"timestamp":1742344680000,"open":2058.268,"high":2058.472,"low":2057.962,"close":2057.966,"volume":0.018719999119639397},{"timestamp":1742344740000,"open":2058.075,"high":2058.075,"low":2057.669,"close":2057.899,"volume":0.009359999559819698},{"timestamp":1742344800000,"open":2057.763,"high":2057.999,"low":2057.669,"close":2057.865,"volume":0.006839999929070473},{"timestamp":1742344860000,"open":2057.963,"high":2058.899,"low":2057.662,"close":2058.665,"volume":0.016920000314712524},{"timestamp":1742344920000,"open":2058.867,"high":2058.867,"low":2058.372,"close":2058.399,"volume":0.0075599998235702515},{"timestamp":1742344980000,"open":2058.462,"high":2058.471,"low":2058.165,"close":2058.266,"volume":0.008999999612569809},{"timestamp":1742345040000,"open":2058.374,"high":2058.699,"low":2057.967,"close":2058.475,"volume":0.02304000034928322},{"timestamp":1742345100000,"open":2058.565,"high":2058.565,"low":2058.262,"close":2058.464,"volume":0.00791999977082014},{"timestamp":1742345160000,"open":2058.372,"high":2058.875,"low":2058.073,"close":2058.573,"volume":0.01152000017464161},{"timestamp":1742345220000,"open":2058.671,"high":2058.671,"low":2058.273,"close":2058.37,"volume":0.00791999977082014},{"timestamp":1742345280000,"open":2058.475,"high":2058.475,"low":2058.074,"close":2058.199,"volume":0.01116000022739172},{"timestamp":1742345340000,"open":2058.274,"high":2058.366,"low":2057.972,"close":2058.172,"volume":0.00791999977082014},{"timestamp":1742345400000,"open":2058.265,"high":2058.363,"low":2057.962,"close":2058.063,"volume":0.009720000438392162},{"timestamp":1742345460000,"open":2058.174,"high":2059.569,"low":2058.063,"close":2059.569,"volume":0.013679999858140945},{"timestamp":1742345520000,"open":2059.499,"high":2059.668,"low":2059.166,"close":2059.174,"volume":0.014039999805390835},{"timestamp":1742345580000,"open":2059.064,"high":2059.168,"low":2058.865,"close":2058.963,"volume":0.012959999963641167},{"timestamp":1742345640000,"open":2059.066,"high":2059.075,"low":2058.562,"close":2058.674,"volume":0.013319999910891056},{"timestamp":1742345700000,"open":2058.769,"high":2058.899,"low":2058.063,"close":2058.699,"volume":0.021239999681711197},{"timestamp":1742345760000,"open":2058.766,"high":2059.399,"low":2058.671,"close":2059.17,"volume":0.010440000332891941},{"timestamp":1742345820000,"open":2059.269,"high":2059.269,"low":2058.063,"close":2058.069,"volume":0.014759999699890614},{"timestamp":1742345880000,"open":2058.163,"high":2058.475,"low":2057.966,"close":2058.173,"volume":0.01080000028014183},{"timestamp":1742345940000,"open":2058.374,"high":2058.673,"low":2058.163,"close":2058.466,"volume":0.00863999966531992},{"timestamp":1742346000000,"open":2058.568,"high":2058.762,"low":2058.064,"close":2058.267,"volume":0.014399999752640724},{"timestamp":1742346060000,"open":2058.363,"high":2058.574,"low":2058.172,"close":2058.463,"volume":0.012600000016391277},{"timestamp":1742346120000,"open":2058.375,"high":2058.672,"low":2058.073,"close":2058.073,"volume":0.012240000069141388},{"timestamp":1742346180000,"open":2058.163,"high":2058.574,"low":2057.964,"close":2058.464,"volume":0.009720000438392162},{"timestamp":1742346240000,"open":2058.271,"high":2058.499,"low":2058.167,"close":2058.474,"volume":0.007199999876320362},{"timestamp":1742346300000,"open":2058.373,"high":2058.473,"low":2058.163,"close":2058.363,"volume":0.0075599998235702515},{"timestamp":1742346360000,"open":2058.471,"high":2058.475,"low":2058.262,"close":2058.262,"volume":0.006839999929070473},{"timestamp":1742346420000,"open":2058.371,"high":2058.675,"low":2058.167,"close":2058.173,"volume":0.0075599998235702515},{"timestamp":1742346480000,"open":2058.066,"high":2058.175,"low":2057.67,"close":2058.074,"volume":0.00791999977082014},{"timestamp":1742346540000,"open":2058.169,"high":2058.37,"low":2057.864,"close":2057.971,"volume":0.007199999876320362},{"timestamp":1742346600000,"open":2058.166,"high":2058.567,"low":2058.064,"close":2058.567,"volume":0.008999999612569809},{"timestamp":1742346660000,"open":2058.475,"high":2058.765,"low":2057.975,"close":2058.064,"volume":0.01152000017464161},{"timestamp":1742346720000,"open":2058.165,"high":2058.374,"low":2058.063,"close":2058.067,"volume":0.00827999971807003},{"timestamp":1742346780000,"open":2057.974,"high":2058.074,"low":2057.869,"close":2057.869,"volume":0.005760000087320805},{"timestamp":1742346840000,"open":2057.975,"high":2057.975,"low":2057.662,"close":2057.774,"volume":0.00863999966531992},{"timestamp":1742346900000,"open":2057.867,"high":2057.963,"low":2057.663,"close":2057.663,"volume":0.01152000017464161},{"timestamp":1742346960000,"open":2057.57,"high":2057.865,"low":2057.462,"close":2057.575,"volume":0.015119999647140503},{"timestamp":1742347020000,"open":2057.664,"high":2057.664,"low":2057.163,"close":2057.573,"volume":0.017640000209212303},{"timestamp":1742347080000,"open":2057.67,"high":2057.67,"low":2057.464,"close":2057.575,"volume":0.005760000087320805},{"timestamp":1742347140000,"open":2057.466,"high":2057.564,"low":2057.069,"close":2057.069,"volume":0.006120000034570694},{"timestamp":1742347200000,"open":2056.963,"high":2057.375,"low":2056.963,"close":2057.364,"volume":0.013319999910891056},{"timestamp":1742347260000,"open":2057.272,"high":2057.374,"low":2057.062,"close":2057.27,"volume":0.01655999943614006},{"timestamp":1742347320000,"open":2057.368,"high":2057.599,"low":2057.163,"close":2057.475,"volume":0.00827999971807003},{"timestamp":1742347380000,"open":2057.362,"high":2057.57,"low":2057.166,"close":2057.463,"volume":0.005040000192821026},{"timestamp":1742347440000,"open":2057.574,"high":2057.968,"low":2057.463,"close":2057.563,"volume":0.01152000017464161},{"timestamp":1742347500000,"open":2057.674,"high":2057.975,"low":2057.565,"close":2057.875,"volume":0.012600000016391277},{"timestamp":1742347560000,"open":2057.964,"high":2058.075,"low":2057.964,"close":2057.968,"volume":0.0032399999909102917},{"timestamp":1742347620000,"open":2058.067,"high":2058.067,"low":2057.665,"close":2057.799,"volume":0.007199999876320362},{"timestamp":1742347680000,"open":2057.672,"high":2057.971,"low":2057.663,"close":2057.963,"volume":0.01152000017464161},{"timestamp":1742347740000,"open":2058.07,"high":2058.364,"low":2057.67,"close":2058.099,"volume":0.012600000016391277},{"timestamp":1742347800000,"open":2057.962,"high":2057.973,"low":2057.463,"close":2057.574,"volume":0.014039999805390835},{"timestamp":1742347860000,"open":2057.499,"high":2057.67,"low":2057.164,"close":2057.164,"volume":0.00827999971807003},{"timestamp":1742347920000,"open":2057.364,"high":2057.364,"low":2056.964,"close":2056.973,"volume":0.005400000140070915},{"timestamp":1742347980000,"open":2056.868,"high":2057.67,"low":2056.662,"close":2057.468,"volume":0.013319999910891056},{"timestamp":1742348040000,"open":2057.565,"high":2057.775,"low":2057.365,"close":2057.471,"volume":0.009359999559819698},{"timestamp":1742348100000,"open":2057.574,"high":2057.675,"low":2057.362,"close":2057.465,"volume":0.01116000022739172},{"timestamp":1742348160000,"open":2057.365,"high":2057.473,"low":2057.164,"close":2057.199,"volume":0.01080000028014183},{"timestamp":1742348220000,"open":2057.274,"high":2057.768,"low":2056.968,"close":2057.072,"volume":0.017999999225139618},{"timestamp":1742348280000,"open":2057.273,"high":2057.767,"low":2056.963,"close":2057.669,"volume":0.017999999225139618},{"timestamp":1742348340000,"open":2057.562,"high":2057.771,"low":2057.462,"close":2057.662,"volume":0.01080000028014183},{"timestamp":1742348400000,"open":2057.772,"high":2057.875,"low":2057.574,"close":2057.875,"volume":0.01116000022739172},{"timestamp":1742348460000,"open":2057.964,"high":2058.399,"low":2057.875,"close":2058.164,"volume":0.006839999929070473},{"timestamp":1742348520000,"open":2058.275,"high":2058.374,"low":2057.966,"close":2058.069,"volume":0.01080000028014183},{"timestamp":1742348580000,"open":2057.968,"high":2058.199,"low":2057.968,"close":2058.164,"volume":0.00395999988541007},{"timestamp":1742348640000,"open":2058.071,"high":2058.399,"low":2058.062,"close":2058.175,"volume":0.01152000017464161},{"timestamp":1742348700000,"open":2058.069,"high":2058.365,"low":2057.962,"close":2058.266,"volume":0.008999999612569809},{"timestamp":1742348760000,"open":2058.175,"high":2058.175,"low":2057.473,"close":2057.571,"volume":0.006839999929070473},{"timestamp":1742348820000,"open":2057.469,"high":2057.575,"low":2057.168,"close":2057.364,"volume":0.00791999977082014},{"timestamp":1742348880000,"open":2057.475,"high":2057.475,"low":2056.972,"close":2057.168,"volume":0.010080000385642052},{"timestamp":1742348940000,"open":2057.067,"high":2057.199,"low":2057.063,"close":2057.164,"volume":0.009359999559819698},{"timestamp":1742349000000,"open":2057.064,"high":2057.275,"low":2056.966,"close":2057.275,"volume":0.01116000022739172},{"timestamp":1742349060000,"open":2057.365,"high":2057.875,"low":2057.365,"close":2057.662,"volume":0.017640000209212303},{"timestamp":1742349120000,"open":2057.766,"high":2057.869,"low":2057.167,"close":2057.463,"volume":0.012600000016391277},{"timestamp":1742349180000,"open":2057.562,"high":2057.562,"low":2057.375,"close":2057.468,"volume":0.0014400000218302011},{"timestamp":1742349240000,"open":2057.573,"high":2057.575,"low":2057.363,"close":2057.499,"volume":0.003599999938160181},{"timestamp":1742349300000,"open":2057.575,"high":2057.67,"low":2057.463,"close":2057.464,"volume":0.00791999977082014},{"timestamp":1742349360000,"open":2057.563,"high":2057.575,"low":2057.464,"close":2057.466,"volume":0.003599999938160181},{"timestamp":1742349420000,"open":2057.365,"high":2057.471,"low":2057.365,"close":2057.471,"volume":0.0007200000109151006},{"timestamp":1742349480000,"open":2057.368,"high":2057.468,"low":2057.169,"close":2057.371,"volume":0.005040000192821026},{"timestamp":1742349540000,"open":2057.473,"high":2057.473,"low":2057.164,"close":2057.164,"volume":0.005760000087320805},{"timestamp":1742349600000,"open":2057.373,"high":2057.469,"low":2056.964,"close":2057.072,"volume":0.014039999805390835},{"timestamp":1742349660000,"open":2057.164,"high":2057.473,"low":2057.062,"close":2057.362,"volume":0.006479999981820583},{"timestamp":1742349720000,"open":2057.467,"high":2057.499,"low":2057.062,"close":2057.073,"volume":0.00863999966531992},{"timestamp":1742349780000,"open":2056.971,"high":2057.165,"low":2056.964,"close":2057.07,"volume":0.006839999929070473},{"timestamp":1742349840000,"open":2056.975,"high":2057.074,"low":2056.963,"close":2056.963,"volume":0.008999999612569809},{"timestamp":1742349900000,"open":2057.099,"high":2057.275,"low":2056.968,"close":2057.166,"volume":0.01152000017464161},{"timestamp":1742349960000,"open":2057.099,"high":2057.462,"low":2057.099,"close":2057.462,"volume":0.007199999876320362},{"timestamp":1742350020000,"open":2057.566,"high":2057.566,"low":2057.169,"close":2057.366,"volume":0.006479999981820583},{"timestamp":1742350080000,"open":2057.469,"high":2057.499,"low":2057.371,"close":2057.499,"volume":0.00107999995816499},{"timestamp":1742350140000,"open":2057.599,"high":2057.963,"low":2057.599,"close":2057.768,"volume":0.016200000420212746},{"timestamp":1742350200000,"open":2057.669,"high":2058.099,"low":2057.662,"close":2057.971,"volume":0.013319999910891056},{"timestamp":1742350260000,"open":2058.075,"high":2058.168,"low":2057.964,"close":2058.073,"volume":0.00395999988541007},{"timestamp":1742350320000,"open":2058.174,"high":2058.174,"low":2057.572,"close":2057.773,"volume":0.00863999966531992},{"timestamp":1742350380000,"open":2057.865,"high":2057.972,"low":2057.668,"close":2057.671,"volume":0.005400000140070915},{"timestamp":1742350440000,"open":2057.57,"high":2057.973,"low":2057.562,"close":2057.899,"volume":0.00431999983265996},{"timestamp":1742350500000,"open":2057.966,"high":2058.166,"low":2057.867,"close":2058.166,"volume":0.0017999999690800905},{"timestamp":1742350560000,"open":2058.07,"high":2058.373,"low":2058.063,"close":2058.165,"volume":0.01116000022739172},{"timestamp":1742350620000,"open":2058.063,"high":2058.175,"low":2058.063,"close":2058.165,"volume":0.0028800000436604023},{"timestamp":1742350680000,"open":2058.299,"high":2058.368,"low":2058.167,"close":2058.368,"volume":0.002520000096410513},{"timestamp":1742350740000,"open":2058.266,"high":2058.472,"low":2058.172,"close":2058.466,"volume":0.005760000087320805},{"timestamp":1742350800000,"open":2058.375,"high":2058.473,"low":2058.167,"close":2058.368,"volume":0.00863999966531992},{"timestamp":1742350860000,"open":2058.299,"high":2058.469,"low":2058.165,"close":2058.165,"volume":0.005400000140070915},{"timestamp":1742350920000,"open":2058.374,"high":2058.473,"low":2058.165,"close":2058.37,"volume":0.00395999988541007},{"timestamp":1742350980000,"open":2058.474,"high":2058.475,"low":2057.963,"close":2057.965,"volume":0.00827999971807003},{"timestamp":1742351040000,"open":2058.165,"high":2058.172,"low":2057.962,"close":2057.966,"volume":0.006839999929070473},{"timestamp":1742351100000,"open":2058.068,"high":2058.874,"low":2057.862,"close":2058.874,"volume":0.014759999699890614},{"timestamp":1742351160000,"open":2058.699,"high":2058.867,"low":2058.465,"close":2058.47,"volume":0.00431999983265996},{"timestamp":1742351220000,"open":2058.37,"high":2058.37,"low":2058.064,"close":2058.074,"volume":0.006120000034570694},{"timestamp":1742351280000,"open":2057.971,"high":2058.372,"low":2057.962,"close":2058.07,"volume":0.010440000332891941},{"timestamp":1742351340000,"open":2058.172,"high":2058.175,"low":2057.972,"close":2058.063,"volume":0.005760000087320805},{"timestamp":1742351400000,"open":2057.966,"high":2058.165,"low":2057.862,"close":2057.975,"volume":0.005760000087320805},{"timestamp":1742351460000,"open":2058.099,"high":2058.099,"low":2057.564,"close":2057.699,"volume":0.014759999699890614},{"timestamp":1742351520000,"open":2057.762,"high":2058.274,"low":2057.672,"close":2057.974,"volume":0.014759999699890614},{"timestamp":1742351580000,"open":2058.063,"high":2058.364,"low":2057.863,"close":2058.364,"volume":0.01583999954164028},{"timestamp":1742351640000,"open":2058.27,"high":2058.475,"low":2058.075,"close":2058.374,"volume":0.012600000016391277},{"timestamp":1742351700000,"open":2058.271,"high":2058.271,"low":2057.464,"close":2057.899,"volume":0.014039999805390835},{"timestamp":1742351760000,"open":2057.963,"high":2057.964,"low":2057.572,"close":2057.671,"volume":0.006839999929070473},{"timestamp":1742351820000,"open":2057.766,"high":2057.766,"low":2057.465,"close":2057.473,"volume":0.002520000096410513},{"timestamp":1742351880000,"open":2057.574,"high":2057.667,"low":2057.499,"close":2057.575,"volume":0.002520000096410513},{"timestamp":1742351940000,"open":2057.665,"high":2057.674,"low":2057.365,"close":2057.365,"volume":0.00791999977082014},{"timestamp":1742352000000,"open":2057.162,"high":2057.665,"low":2057.162,"close":2057.665,"volume":0.010440000332891941},{"timestamp":1742352060000,"open":2057.772,"high":2057.975,"low":2057.562,"close":2057.562,"volume":0.004679999779909849},{"timestamp":1742352120000,"open":2057.668,"high":2057.768,"low":2057.563,"close":2057.672,"volume":0.005400000140070915},{"timestamp":1742352180000,"open":2057.899,"high":2057.973,"low":2057.672,"close":2057.672,"volume":0.005760000087320805},{"timestamp":1742352240000,"open":2057.765,"high":2057.77,"low":2057.47,"close":2057.564,"volume":0.012600000016391277},{"timestamp":1742352300000,"open":2057.471,"high":2057.499,"low":2057.162,"close":2057.374,"volume":0.012600000016391277},{"timestamp":1742352360000,"open":2057.468,"high":2057.468,"low":2057.271,"close":2057.364,"volume":0.0014400000218302011},{"timestamp":1742352420000,"open":2057.266,"high":2057.266,"low":2056.975,"close":2057.069,"volume":0.003599999938160181},{"timestamp":1742352480000,"open":2057.166,"high":2057.169,"low":2056.964,"close":2056.964,"volume":0.004679999779909849},{"timestamp":1742352540000,"open":2056.899,"high":2056.971,"low":2056.562,"close":2056.866,"volume":0.00791999977082014},{"timestamp":1742352600000,"open":2056.971,"high":2056.975,"low":2056.462,"close":2056.862,"volume":0.01979999989271164},{"timestamp":1742352660000,"open":2056.967,"high":2056.973,"low":2056.862,"close":2056.972,"volume":0.005400000140070915},{"timestamp":1742352720000,"open":2056.87,"high":2056.971,"low":2056.863,"close":2056.971,"volume":0.003599999938160181},{"timestamp":1742352780000,"open":2056.863,"high":2057.071,"low":2056.863,"close":2056.975,"volume":0.00431999983265996},{"timestamp":1742352840000,"open":2056.873,"high":2056.972,"low":2056.666,"close":2056.769,"volume":0.013319999910891056},{"timestamp":1742352900000,"open":2056.671,"high":2057.068,"low":2056.664,"close":2057.068,"volume":0.00791999977082014},{"timestamp":1742352960000,"open":2057.175,"high":2057.37,"low":2057.068,"close":2057.068,"volume":0.005760000087320805},{"timestamp":1742353020000,"open":2056.962,"high":2057.174,"low":2056.463,"close":2056.664,"volume":0.016920000314712524},{"timestamp":1742353080000,"open":2056.775,"high":2056.871,"low":2056.566,"close":2056.569,"volume":0.00863999966531992},{"timestamp":1742353140000,"open":2056.665,"high":2056.866,"low":2056.465,"close":2056.572,"volume":0.01152000017464161},{"timestamp":1742353200000,"open":2056.669,"high":2056.972,"low":2056.566,"close":2056.97,"volume":0.00791999977082014},{"timestamp":1742353260000,"open":2057.071,"high":2057.071,"low":2056.864,"close":2056.97,"volume":0.003599999938160181},{"timestamp":1742353320000,"open":2057.07,"high":2057.362,"low":2056.97,"close":2057.275,"volume":0.00431999983265996},{"timestamp":1742353380000,"open":2057.171,"high":2057.171,"low":2056.874,"close":2057.065,"volume":0.00215999991632998},{"timestamp":1742353440000,"open":2057.166,"high":2057.471,"low":2057.166,"close":2057.471,"volume":0.005400000140070915},{"timestamp":1742353500000,"open":2057.37,"high":2057.674,"low":2057.37,"close":2057.574,"volume":0.0032399999909102917},{"timestamp":1742353560000,"open":2057.674,"high":2057.699,"low":2057.463,"close":2057.699,"volume":0.004679999779909849},{"timestamp":1742353620000,"open":2057.766,"high":2057.766,"low":2057.274,"close":2057.475,"volume":0.00395999988541007},{"timestamp":1742353680000,"open":2057.368,"high":2057.599,"low":2057.368,"close":2057.475,"volume":0.0028800000436604023},{"timestamp":1742353740000,"open":2057.575,"high":2057.575,"low":2057.466,"close":2057.466,"volume":0.0007200000109151006},{"timestamp":1742353800000,"open":2057.568,"high":2057.767,"low":2057.474,"close":2057.666,"volume":0.003599999938160181},{"timestamp":1742353860000,"open":2057.762,"high":2057.874,"low":2057.462,"close":2057.869,"volume":0.010440000332891941},{"timestamp":1742353920000,"open":2057.666,"high":2057.97,"low":2057.666,"close":2057.869,"volume":0.00431999983265996},{"timestamp":1742353980000,"open":2057.974,"high":2057.999,"low":2057.863,"close":2057.969,"volume":0.004679999779909849},{"timestamp":1742354040000,"open":2057.873,"high":2057.975,"low":2057.862,"close":2057.974,"volume":0.0028800000436604023},{"timestamp":1742354100000,"open":2058.069,"high":2058.069,"low":2057.967,"close":2058.065,"volume":0.00107999995816499},{"timestamp":1742354160000,"open":2057.969,"high":2058.073,"low":2057.969,"close":2057.971,"volume":0.00107999995816499},{"timestamp":1742354220000,"open":2058.067,"high":2058.067,"low":2057.867,"close":2057.875,"volume":0.006120000034570694},{"timestamp":1742354280000,"open":2057.97,"high":2058.171,"low":2057.864,"close":2057.967,"volume":0.006120000034570694},{"timestamp":1742354340000,"open":2057.868,"high":2057.871,"low":2057.573,"close":2057.871,"volume":0.0014400000218302011},{"timestamp":1742354400000,"open":2057.768,"high":2057.968,"low":2057.667,"close":2057.968,"volume":0.0032399999909102917},{"timestamp":1742354460000,"open":2057.873,"high":2057.973,"low":2057.662,"close":2057.866,"volume":0.006839999929070473},{"timestamp":1742354520000,"open":2057.77,"high":2057.771,"low":2057.573,"close":2057.573,"volume":0.002520000096410513},{"timestamp":1742354580000,"open":2057.471,"high":2057.473,"low":2057.166,"close":2057.47,"volume":0.00431999983265996},{"timestamp":1742354640000,"open":2057.373,"high":2057.469,"low":2057.364,"close":2057.364,"volume":0.00107999995816499},{"timestamp":1742354700000,"open":2057.469,"high":2057.475,"low":2057.168,"close":2057.372,"volume":0.0028800000436604023},{"timestamp":1742354760000,"open":2057.472,"high":2057.671,"low":2057.374,"close":2057.671,"volume":0.005400000140070915},{"timestamp":1742354820000,"open":2057.562,"high":2057.669,"low":2057.363,"close":2057.363,"volume":0.004679999779909849},{"timestamp":1742354880000,"open":2057.266,"high":2057.367,"low":2056.874,"close":2056.963,"volume":0.006479999981820583},{"timestamp":1742354940000,"open":2056.868,"high":2056.972,"low":2056.666,"close":2056.666,"volume":0.0014400000218302011},{"timestamp":1742355000000,"open":2056.769,"high":2056.899,"low":2056.662,"close":2056.764,"volume":0.014399999752640724},{"timestamp":1742355060000,"open":2056.672,"high":2056.899,"low":2056.567,"close":2056.663,"volume":0.004679999779909849},{"timestamp":1742355120000,"open":2056.574,"high":2056.667,"low":2056.567,"close":2056.567,"volume":0.00107999995816499},{"timestamp":1742355180000,"open":2056.671,"high":2056.862,"low":2056.571,"close":2056.672,"volume":0.005760000087320805},{"timestamp":1742355240000,"open":2056.77,"high":2056.875,"low":2056.57,"close":2056.875,"volume":0.004679999779909849},{"timestamp":1742355300000,"open":2056.768,"high":2056.869,"low":2056.468,"close":2056.468,"volume":0.003599999938160181},{"timestamp":1742355360000,"open":2056.565,"high":2056.567,"low":2056.463,"close":2056.567,"volume":0.002520000096410513},{"timestamp":1742355420000,"open":2056.673,"high":2056.673,"low":2056.471,"close":2056.575,"volume":0.005040000192821026},{"timestamp":1742355480000,"open":2056.475,"high":2056.475,"low":2056.475,"close":2056.475,"volume":0.0003600000054575503},{"timestamp":1742355540000,"open":2056.366,"high":2056.472,"low":2055.963,"close":2056.067,"volume":0.002520000096410513},{"timestamp":1742355600000,"open":2055.962,"high":2056.17,"low":2055.962,"close":2056.163,"volume":0.0032399999909102917},{"timestamp":1742355660000,"open":2056.072,"high":2056.473,"low":2056.072,"close":2056.169,"volume":0.004679999779909849},{"timestamp":1742355720000,"open":2056.399,"high":2056.463,"low":2056.163,"close":2056.163,"volume":0.0017999999690800905},{"timestamp":1742355780000,"open":2056.265,"high":2056.374,"low":2056.163,"close":2056.374,"volume":0.0014400000218302011},{"timestamp":1742355840000,"open":2056.467,"high":2056.468,"low":2056.366,"close":2056.366,"volume":0.0028800000436604023},{"timestamp":1742355900000,"open":2056.471,"high":2056.471,"low":2056.362,"close":2056.37,"volume":0.007199999876320362},{"timestamp":1742355960000,"open":2056.472,"high":2056.662,"low":2056.374,"close":2056.569,"volume":0.00215999991632998},{"timestamp":1742356020000,"open":2056.665,"high":2056.665,"low":2056.372,"close":2056.464,"volume":0.0017999999690800905},{"timestamp":1742356080000,"open":2056.399,"high":2056.399,"low":2056.262,"close":2056.371,"volume":0.004679999779909849},{"timestamp":1742356140000,"open":2056.171,"high":2056.373,"low":2056.068,"close":2056.363,"volume":0.003599999938160181},{"timestamp":1742356200000,"open":2056.264,"high":2056.473,"low":2056.171,"close":2056.368,"volume":0.009359999559819698},{"timestamp":1742356260000,"open":2056.464,"high":2056.499,"low":2056.163,"close":2056.466,"volume":0.009720000438392162},{"timestamp":1742356320000,"open":2056.362,"high":2056.499,"low":2056.299,"close":2056.499,"volume":0.00431999983265996},{"timestamp":1742356380000,"open":2056.399,"high":2056.499,"low":2056.363,"close":2056.375,"volume":0.0032399999909102917},{"timestamp":1742356440000,"open":2056.467,"high":2056.475,"low":2056.371,"close":2056.372,"volume":0.0028800000436604023},{"timestamp":1742356500000,"open":2056.471,"high":2056.572,"low":2056.365,"close":2056.468,"volume":0.00395999988541007},{"timestamp":1742356560000,"open":2056.573,"high":2056.573,"low":2056.068,"close":2056.072,"volume":0.00395999988541007},{"timestamp":1742356620000,"open":2056.171,"high":2056.499,"low":2056.164,"close":2056.365,"volume":0.0075599998235702515},{"timestamp":1742356680000,"open":2056.463,"high":2056.463,"low":2056.463,"close":2056.463,"volume":0.0003600000054575503},{"timestamp":1742356740000,"open":2056.563,"high":2056.674,"low":2056.562,"close":2056.673,"volume":0.007199999876320362},{"timestamp":1742356800000,"open":2056.568,"high":2056.871,"low":2056.564,"close":2056.868,"volume":0.00791999977082014},{"timestamp":1742356860000,"open":2056.771,"high":2056.771,"low":2056.563,"close":2056.666,"volume":0.0028800000436604023},{"timestamp":1742356920000,"open":2056.562,"high":2056.674,"low":2056.469,"close":2056.469,"volume":0.003599999938160181},{"timestamp":1742356980000,"open":2056.562,"high":2056.566,"low":2056.464,"close":2056.464,"volume":0.00215999991632998},{"timestamp":1742357040000,"open":2056.366,"high":2056.399,"low":2056.062,"close":2056.171,"volume":0.009720000438392162},{"timestamp":1742357100000,"open":2056.068,"high":2056.167,"low":2055.969,"close":2055.969,"volume":0.003599999938160181},{"timestamp":1742357160000,"open":2055.873,"high":2055.968,"low":2055.17,"close":2055.574,"volume":0.010080000385642052},{"timestamp":1742357220000,"open":2055.499,"high":2055.599,"low":2055.362,"close":2055.364,"volume":0.005760000087320805},{"timestamp":1742357280000,"open":2055.166,"high":2055.399,"low":2055.166,"close":2055.369,"volume":0.003599999938160181},{"timestamp":1742357340000,"open":2055.264,"high":2055.574,"low":2055.264,"close":2055.467,"volume":0.002520000096410513},{"timestamp":1742357400000,"open":2055.57,"high":2055.57,"low":2055.27,"close":2055.467,"volume":0.00215999991632998},{"timestamp":1742357520000,"open":2055.372,"high":2055.475,"low":2055.365,"close":2055.399,"volume":0.0017999999690800905},{"timestamp":1742357580000,"open":2055.466,"high":2055.473,"low":2055.364,"close":2055.468,"volume":0.0017999999690800905},{"timestamp":1742357640000,"open":2055.364,"high":2055.469,"low":2055.363,"close":2055.363,"volume":0.0017999999690800905},{"timestamp":1742357700000,"open":2055.171,"high":2055.399,"low":2055.164,"close":2055.164,"volume":0.008999999612569809},{"timestamp":1742357760000,"open":2055.099,"high":2055.173,"low":2054.863,"close":2054.973,"volume":0.0075599998235702515},{"timestamp":1742357820000,"open":2054.862,"high":2054.999,"low":2054.862,"close":2054.999,"volume":0.0007200000109151006},{"timestamp":1742357880000,"open":2054.864,"high":2055.073,"low":2054.864,"close":2054.97,"volume":0.0028800000436604023},{"timestamp":1742357940000,"open":2055.068,"high":2055.068,"low":2054.873,"close":2054.874,"volume":0.0017999999690800905},{"timestamp":1742358000000,"open":2054.962,"high":2054.962,"low":2054.567,"close":2054.664,"volume":0.006839999929070473},{"timestamp":1742358060000,"open":2054.564,"high":2054.87,"low":2054.564,"close":2054.87,"volume":0.0028800000436604023},{"timestamp":1742358120000,"open":2054.965,"high":2054.965,"low":2054.965,"close":2054.965,"volume":0.0003600000054575503},{"timestamp":1742358300000,"open":2055.062,"high":2055.275,"low":2055.062,"close":2055.162,"volume":0.003599999938160181},{"timestamp":1742358360000,"open":2055.075,"high":2055.175,"low":2054.962,"close":2054.962,"volume":0.005040000192821026},{"timestamp":1742358420000,"open":2054.866,"high":2054.866,"low":2054.499,"close":2054.672,"volume":0.00431999983265996},{"timestamp":1742358480000,"open":2054.763,"high":2054.873,"low":2054.667,"close":2054.865,"volume":0.00215999991632998},{"timestamp":1742358540000,"open":2054.669,"high":2054.67,"low":2054.57,"close":2054.67,"volume":0.00107999995816499},{"timestamp":1742358600000,"open":2054.769,"high":2055.171,"low":2054.769,"close":2055.171,"volume":0.00395999988541007},{"timestamp":1742358660000,"open":2055.071,"high":2055.372,"low":2054.963,"close":2054.963,"volume":0.00791999977082014},{"timestamp":1742358720000,"open":2054.873,"high":2054.873,"low":2054.662,"close":2054.662,"volume":0.0017999999690800905},{"timestamp":1742358780000,"open":2054.862,"high":2054.862,"low":2054.367,"close":2054.473,"volume":0.003599999938160181},{"timestamp":1742358840000,"open":2054.563,"high":2054.599,"low":2054.366,"close":2054.369,"volume":0.00395999988541007},{"timestamp":1742358900000,"open":2054.473,"high":2054.672,"low":2054.473,"close":2054.567,"volume":0.00215999991632998},{"timestamp":1742358960000,"open":2054.466,"high":2054.568,"low":2054.462,"close":2054.568,"volume":0.0028800000436604023},{"timestamp":1742359020000,"open":2054.499,"high":2054.574,"low":2054.464,"close":2054.499,"volume":0.004679999779909849},{"timestamp":1742359140000,"open":2054.562,"high":2054.562,"low":2054.466,"close":2054.466,"volume":0.0007200000109151006},{"timestamp":1742359200000,"open":2054.364,"high":2054.464,"low":2053.962,"close":2054.164,"volume":0.00395999988541007},{"timestamp":1742359260000,"open":2054.363,"high":2054.499,"low":2054.264,"close":2054.366,"volume":0.005400000140070915},{"timestamp":1742359320000,"open":2054.275,"high":2054.375,"low":2054.266,"close":2054.365,"volume":0.0014400000218302011},{"timestamp":1742359380000,"open":2054.266,"high":2054.475,"low":2054.17,"close":2054.475,"volume":0.0028800000436604023},{"timestamp":1742359440000,"open":2054.373,"high":2054.473,"low":2054.373,"close":2054.473,"volume":0.0007200000109151006},{"timestamp":1742359500000,"open":2054.57,"high":2054.675,"low":2054.469,"close":2054.675,"volume":0.0014400000218302011},{"timestamp":1742359560000,"open":2054.562,"high":2054.565,"low":2054.474,"close":2054.475,"volume":0.0014400000218302011},{"timestamp":1742359620000,"open":2054.564,"high":2054.671,"low":2054.469,"close":2054.671,"volume":0.0028800000436604023},{"timestamp":1742359680000,"open":2054.768,"high":2054.873,"low":2054.663,"close":2054.869,"volume":0.0028800000436604023},{"timestamp":1742359740000,"open":2054.963,"high":2054.97,"low":2054.566,"close":2054.666,"volume":0.003599999938160181},{"timestamp":1742359800000,"open":2054.567,"high":2054.669,"low":2054.567,"close":2054.669,"volume":0.0014400000218302011},{"timestamp":1742359860000,"open":2054.572,"high":2054.674,"low":2054.363,"close":2054.364,"volume":0.004679999779909849},{"timestamp":1742359920000,"open":2054.263,"high":2054.399,"low":2054.074,"close":2054.272,"volume":0.00431999983265996},{"timestamp":1742359980000,"open":2054.37,"high":2054.37,"low":2054.167,"close":2054.364,"volume":0.002520000096410513},{"timestamp":1742360040000,"open":2054.475,"high":2054.671,"low":2054.475,"close":2054.671,"volume":0.00107999995816499},{"timestamp":1742360100000,"open":2054.599,"high":2054.599,"low":2054.465,"close":2054.572,"volume":0.002520000096410513},{"timestamp":1742360160000,"open":2054.699,"high":2054.769,"low":2054.562,"close":2054.666,"volume":0.00395999988541007},{"timestamp":1742360220000,"open":2054.768,"high":2054.768,"low":2054.363,"close":2054.363,"volume":0.00431999983265996},{"timestamp":1742360280000,"open":2054.47,"high":2054.662,"low":2054.462,"close":2054.57,"volume":0.0028800000436604023},{"timestamp":1742360340000,"open":2054.663,"high":2054.663,"low":2054.467,"close":2054.474,"volume":0.002520000096410513},{"timestamp":1742360400000,"open":2054.573,"high":2054.699,"low":2054.468,"close":2054.47,"volume":0.00791999977082014},{"timestamp":1742360460000,"open":2054.568,"high":2054.571,"low":2054.275,"close":2054.475,"volume":0.0028800000436604023},{"timestamp":1742360520000,"open":2054.375,"high":2054.375,"low":2053.968,"close":2053.968,"volume":0.002520000096410513},{"timestamp":1742360580000,"open":2054.074,"high":2054.369,"low":2053.967,"close":2054.369,"volume":0.0028800000436604023},{"timestamp":1742360640000,"open":2054.268,"high":2054.399,"low":2054.165,"close":2054.165,"volume":0.00431999983265996},{"timestamp":1742360700000,"open":2054.067,"high":2054.37,"low":2053.866,"close":2054.37,"volume":0.003599999938160181},{"timestamp":1742360760000,"open":2054.267,"high":2054.399,"low":2054.164,"close":2054.268,"volume":0.006120000034570694},{"timestamp":1742360820000,"open":2054.368,"high":2054.671,"low":2054.173,"close":2054.566,"volume":0.00395999988541007},{"timestamp":1742360880000,"open":2054.474,"high":2054.474,"low":2053.964,"close":2053.964,"volume":0.003599999938160181},{"timestamp":1742360940000,"open":2054.072,"high":2054.074,"low":2053.966,"close":2053.966,"volume":0.0014400000218302011},{"timestamp":1742361000000,"open":2054.068,"high":2054.472,"low":2053.975,"close":2054.369,"volume":0.005400000140070915},{"timestamp":1742361060000,"open":2054.272,"high":2054.572,"low":2054.17,"close":2054.564,"volume":0.005400000140070915},{"timestamp":1742361120000,"open":2054.672,"high":2054.871,"low":2054.571,"close":2054.699,"volume":0.005760000087320805},{"timestamp":1742361180000,"open":2054.575,"high":2054.599,"low":2054.262,"close":2054.366,"volume":0.008999999612569809},{"timestamp":1742361240000,"open":2054.27,"high":2054.47,"low":2054.066,"close":2054.469,"volume":0.004679999779909849},{"timestamp":1742361300000,"open":2054.367,"high":2054.699,"low":2054.367,"close":2054.574,"volume":0.00395999988541007},{"timestamp":1742361360000,"open":2054.672,"high":2054.863,"low":2054.664,"close":2054.664,"volume":0.006120000034570694},{"timestamp":1742361420000,"open":2054.565,"high":2054.971,"low":2054.565,"close":2054.771,"volume":0.00863999966531992},{"timestamp":1742361480000,"open":2054.672,"high":2054.872,"low":2054.664,"close":2054.673,"volume":0.005400000140070915},{"timestamp":1742361540000,"open":2054.566,"high":2054.675,"low":2054.466,"close":2054.573,"volume":0.009359999559819698},{"timestamp":1742361600000,"open":2054.47,"high":2054.699,"low":2054.47,"close":2054.665,"volume":0.00395999988541007},{"timestamp":1742361660000,"open":2054.566,"high":2054.674,"low":2054.465,"close":2054.67,"volume":0.005760000087320805},{"timestamp":1742361720000,"open":2054.599,"high":2054.969,"low":2054.599,"close":2054.969,"volume":0.00395999988541007},{"timestamp":1742361780000,"open":2054.87,"high":2054.975,"low":2054.77,"close":2054.963,"volume":0.003599999938160181},{"timestamp":1742361840000,"open":2054.867,"high":2055.374,"low":2054.867,"close":2055.366,"volume":0.004679999779909849},{"timestamp":1742361900000,"open":2055.271,"high":2055.473,"low":2055.17,"close":2055.363,"volume":0.005040000192821026},{"timestamp":1742361960000,"open":2055.468,"high":2055.971,"low":2055.468,"close":2055.965,"volume":0.00431999983265996},{"timestamp":1742362020000,"open":2055.899,"high":2055.968,"low":2055.664,"close":2055.875,"volume":0.003599999938160181},{"timestamp":1742362080000,"open":2055.775,"high":2056.07,"low":2055.667,"close":2055.974,"volume":0.00431999983265996},{"timestamp":1742362140000,"open":2056.065,"high":2056.073,"low":2055.862,"close":2055.862,"volume":0.00395999988541007},{"timestamp":1742362200000,"open":2055.975,"high":2055.999,"low":2055.862,"close":2055.999,"volume":0.002520000096410513},{"timestamp":1742362260000,"open":2056.063,"high":2056.168,"low":2055.963,"close":2056.063,"volume":0.0032399999909102917},{"timestamp":1742362320000,"open":2055.975,"high":2056.469,"low":2055.964,"close":2056.469,"volume":0.009720000438392162},{"timestamp":1742362380000,"open":2056.371,"high":2056.375,"low":2056.167,"close":2056.365,"volume":0.0075599998235702515},{"timestamp":1742362440000,"open":2056.262,"high":2056.574,"low":2056.163,"close":2056.465,"volume":0.002520000096410513},{"timestamp":1742362500000,"open":2056.574,"high":2056.763,"low":2056.162,"close":2056.464,"volume":0.01080000028014183},{"timestamp":1742362560000,"open":2056.372,"high":2056.465,"low":2056.075,"close":2056.075,"volume":0.00395999988541007},{"timestamp":1742362620000,"open":2056.166,"high":2056.166,"low":2055.868,"close":2055.868,"volume":0.00215999991632998},{"timestamp":1742362680000,"open":2055.964,"high":2056.066,"low":2055.762,"close":2056.066,"volume":0.005040000192821026},{"timestamp":1742362740000,"open":2056.162,"high":2056.162,"low":2055.971,"close":2055.974,"volume":0.0032399999909102917},{"timestamp":1742362800000,"open":2056.064,"high":2056.175,"low":2055.965,"close":2056.067,"volume":0.00395999988541007},{"timestamp":1742362860000,"open":2055.999,"high":2055.999,"low":2055.771,"close":2055.962,"volume":0.004679999779909849},{"timestamp":1742362920000,"open":2055.871,"high":2056.362,"low":2055.865,"close":2056.07,"volume":0.006120000034570694},{"timestamp":1742362980000,"open":2055.962,"high":2056.075,"low":2055.962,"close":2056.067,"volume":0.005760000087320805},{"timestamp":1742363040000,"open":2055.965,"high":2056.275,"low":2055.965,"close":2056.17,"volume":0.006839999929070473},{"timestamp":1742363100000,"open":2056.373,"high":2056.373,"low":2055.963,"close":2056.162,"volume":0.00791999977082014},{"timestamp":1742363160000,"open":2056.068,"high":2056.174,"low":2056.065,"close":2056.065,"volume":0.006120000034570694},{"timestamp":1742363220000,"open":2056.169,"high":2056.169,"low":2055.463,"close":2055.466,"volume":0.00791999977082014},{"timestamp":1742363280000,"open":2055.364,"high":2055.372,"low":2055.162,"close":2055.273,"volume":0.004679999779909849},{"timestamp":1742363340000,"open":2055.168,"high":2055.399,"low":2054.868,"close":2054.868,"volume":0.004679999779909849},{"timestamp":1742363400000,"open":2054.966,"high":2055.064,"low":2054.966,"close":2055.064,"volume":0.0007200000109151006},{"timestamp":1742363460000,"open":2054.969,"high":2055.166,"low":2054.965,"close":2055.07,"volume":0.00215999991632998},{"timestamp":1742363520000,"open":2054.97,"high":2054.97,"low":2054.97,"close":2054.97,"volume":0.0003600000054575503},{"timestamp":1742363580000,"open":2054.867,"high":2054.867,"low":2054.468,"close":2054.566,"volume":0.00431999983265996},{"timestamp":1742363640000,"open":2054.674,"high":2054.674,"low":2054.467,"close":2054.472,"volume":0.0017999999690800905},{"timestamp":1742363700000,"open":2054.568,"high":2054.575,"low":2054.364,"close":2054.468,"volume":0.005760000087320805},{"timestamp":1742363760000,"open":2054.362,"high":2054.666,"low":2054.362,"close":2054.666,"volume":0.0028800000436604023},{"timestamp":1742363820000,"open":2054.569,"high":2054.673,"low":2054.567,"close":2054.673,"volume":0.0028800000436604023},{"timestamp":1742363880000,"open":2054.575,"high":2054.674,"low":2054.464,"close":2054.464,"volume":0.00215999991632998},{"timestamp":1742363940000,"open":2054.669,"high":2054.675,"low":2054.564,"close":2054.675,"volume":0.0032399999909102917},{"timestamp":1742364000000,"open":2054.563,"high":2054.67,"low":2054.563,"close":2054.67,"volume":0.0007200000109151006},{"timestamp":1742364060000,"open":2054.575,"high":2054.799,"low":2054.072,"close":2054.166,"volume":0.007199999876320362},{"timestamp":1742364120000,"open":2054.273,"high":2054.273,"low":2053.975,"close":2054.07,"volume":0.00395999988541007},{"timestamp":1742364180000,"open":2054.169,"high":2054.37,"low":2053.963,"close":2054.37,"volume":0.0075599998235702515},{"timestamp":1742364240000,"open":2054.467,"high":2054.667,"low":2054.467,"close":2054.667,"volume":0.0032399999909102917},{"timestamp":1742364300000,"open":2054.864,"high":2054.864,"low":2054.562,"close":2054.564,"volume":0.005040000192821026},{"timestamp":1742364360000,"open":2054.473,"high":2054.473,"low":2053.967,"close":2053.967,"volume":0.006479999981820583},{"timestamp":1742364420000,"open":2054.065,"high":2054.172,"low":2053.962,"close":2054.062,"volume":0.00395999988541007},{"timestamp":1742364480000,"open":2053.966,"high":2054.074,"low":2053.966,"close":2053.969,"volume":0.002520000096410513},{"timestamp":1742364540000,"open":2054.068,"high":2054.199,"low":2053.964,"close":2054.166,"volume":0.005760000087320805},{"timestamp":1742364600000,"open":2053.999,"high":2054.364,"low":2053.999,"close":2054.364,"volume":0.005760000087320805},{"timestamp":1742364660000,"open":2054.264,"high":2054.372,"low":2053.965,"close":2054.069,"volume":0.010080000385642052},{"timestamp":1742364720000,"open":2053.973,"high":2054.068,"low":2053.669,"close":2053.799,"volume":0.010440000332891941},{"timestamp":1742364780000,"open":2053.869,"high":2053.869,"low":2053.369,"close":2053.369,"volume":0.005760000087320805},{"timestamp":1742364840000,"open":2053.499,"high":2053.499,"low":2053.165,"close":2053.362,"volume":0.003599999938160181},{"timestamp":1742364900000,"open":2053.262,"high":2053.37,"low":2052.971,"close":2053.17,"volume":0.007199999876320362},{"timestamp":1742364960000,"open":2053.075,"high":2053.166,"low":2052.765,"close":2052.963,"volume":0.005760000087320805},{"timestamp":1742365020000,"open":2052.875,"high":2053.066,"low":2052.673,"close":2052.972,"volume":0.009359999559819698},{"timestamp":1742365080000,"open":2053.069,"high":2053.099,"low":2052.664,"close":2052.863,"volume":0.011880000121891499},{"timestamp":1742365140000,"open":2052.799,"high":2052.975,"low":2052.663,"close":2052.873,"volume":0.006479999981820583},{"timestamp":1742365200000,"open":2052.768,"high":2052.999,"low":2052.572,"close":2052.575,"volume":0.009359999559819698},{"timestamp":1742365260000,"open":2052.664,"high":2053.47,"low":2052.47,"close":2053.369,"volume":0.009720000438392162},{"timestamp":1742365320000,"open":2053.463,"high":2053.699,"low":2053.274,"close":2053.472,"volume":0.004679999779909849},{"timestamp":1742365380000,"open":2053.599,"high":2053.599,"low":2053.266,"close":2053.37,"volume":0.008999999612569809},{"timestamp":1742365440000,"open":2053.271,"high":2053.372,"low":2053.073,"close":2053.167,"volume":0.003599999938160181},{"timestamp":1742365500000,"open":2053.064,"high":2053.699,"low":2053.064,"close":2053.563,"volume":0.009720000438392162},{"timestamp":1742365560000,"open":2053.471,"high":2053.471,"low":2053.071,"close":2053.362,"volume":0.008999999612569809},{"timestamp":1742365620000,"open":2053.499,"high":2053.575,"low":2053.365,"close":2053.575,"volume":0.00431999983265996},{"timestamp":1742365680000,"open":2053.499,"high":2053.572,"low":2053.374,"close":2053.469,"volume":0.0032399999909102917},{"timestamp":1742365740000,"open":2053.37,"high":2053.873,"low":2053.264,"close":2053.873,"volume":0.011880000121891499},{"timestamp":1742365800000,"open":2053.77,"high":2053.869,"low":2052.274,"close":2052.274,"volume":0.02232000045478344},{"timestamp":1742365860000,"open":2052.374,"high":2052.675,"low":2052.299,"close":2052.666,"volume":0.005040000192821026},{"timestamp":1742365920000,"open":2052.771,"high":2053.065,"low":2052.666,"close":2053.065,"volume":0.006479999981820583},{"timestamp":1742365980000,"open":2052.972,"high":2053.174,"low":2052.87,"close":2053.168,"volume":0.006120000034570694},{"timestamp":1742366040000,"open":2053.266,"high":2053.865,"low":2053.266,"close":2053.762,"volume":0.006120000034570694},{"timestamp":1742366100000,"open":2053.662,"high":2054.272,"low":2053.662,"close":2054.07,"volume":0.009359999559819698},{"timestamp":1742366160000,"open":2054.363,"high":2054.368,"low":2054.062,"close":2054.17,"volume":0.008999999612569809},{"timestamp":1742366220000,"open":2054.264,"high":2054.264,"low":2053.864,"close":2053.899,"volume":0.006839999929070473},{"timestamp":1742366280000,"open":2053.672,"high":2053.799,"low":2053.563,"close":2053.571,"volume":0.00791999977082014},{"timestamp":1742366340000,"open":2053.468,"high":2053.572,"low":2053.365,"close":2053.474,"volume":0.004679999779909849},{"timestamp":1742366400000,"open":2053.399,"high":2053.869,"low":2053.369,"close":2053.862,"volume":0.010440000332891941},{"timestamp":1742366460000,"open":2053.963,"high":2053.969,"low":2053.164,"close":2053.164,"volume":0.00827999971807003},{"timestamp":1742366520000,"open":2053.268,"high":2053.274,"low":2052.962,"close":2052.974,"volume":0.01080000028014183},{"timestamp":1742366580000,"open":2053.075,"high":2053.499,"low":2052.963,"close":2053.499,"volume":0.006120000034570694},{"timestamp":1742366640000,"open":2053.562,"high":2053.671,"low":2053.462,"close":2053.671,"volume":0.005760000087320805},{"timestamp":1742366700000,"open":2053.57,"high":2053.973,"low":2053.463,"close":2053.872,"volume":0.007199999876320362},{"timestamp":1742366760000,"open":2053.971,"high":2054.063,"low":2053.864,"close":2053.966,"volume":0.004679999779909849},{"timestamp":1742366820000,"open":2054.07,"high":2054.171,"low":2053.969,"close":2054.07,"volume":0.0032399999909102917},{"timestamp":1742366880000,"open":2053.999,"high":2054.173,"low":2053.962,"close":2054.099,"volume":0.00431999983265996},{"timestamp":1742366940000,"open":2053.97,"high":2053.974,"low":2053.569,"close":2053.569,"volume":0.006120000034570694},{"timestamp":1742367000000,"open":2053.675,"high":2053.869,"low":2053.562,"close":2053.669,"volume":0.00827999971807003},{"timestamp":1742367060000,"open":2053.873,"high":2053.874,"low":2053.467,"close":2053.569,"volume":0.005760000087320805},{"timestamp":1742367120000,"open":2053.474,"high":2053.665,"low":2053.162,"close":2053.665,"volume":0.01116000022739172},{"timestamp":1742367180000,"open":2053.599,"high":2054.063,"low":2053.462,"close":2054.063,"volume":0.01116000022739172},{"timestamp":1742367240000,"open":2053.973,"high":2054.099,"low":2053.97,"close":2053.97,"volume":0.00107999995816499},{"timestamp":1742367300000,"open":2054.066,"high":2054.066,"low":2054.066,"close":2054.066,"volume":0.0003600000054575503},{"timestamp":1742367360000,"open":2053.97,"high":2054.399,"low":2053.97,"close":2054.267,"volume":0.005400000140070915},{"timestamp":1742367420000,"open":2054.37,"high":2054.37,"low":2053.964,"close":2054.074,"volume":0.005400000140070915},{"timestamp":1742367480000,"open":2053.974,"high":2054.072,"low":2053.871,"close":2054.07,"volume":0.0028800000436604023},{"timestamp":1742367540000,"open":2053.969,"high":2053.999,"low":2053.865,"close":2053.968,"volume":0.002520000096410513},{"timestamp":1742367600000,"open":2053.874,"high":2053.973,"low":2052.968,"close":2053.599,"volume":0.02735999971628189},{"timestamp":1742367660000,"open":2053.47,"high":2053.575,"low":2052.468,"close":2052.468,"volume":0.014759999699890614},{"timestamp":1742367720000,"open":2052.37,"high":2052.399,"low":2051.963,"close":2052.075,"volume":0.026639999821782112},{"timestamp":1742367780000,"open":2051.966,"high":2052.599,"low":2051.966,"close":2052.062,"volume":0.009720000438392162},{"timestamp":1742367840000,"open":2051.975,"high":2052.475,"low":2051.966,"close":2052.164,"volume":0.014039999805390835},{"timestamp":1742367900000,"open":2052.271,"high":2052.473,"low":2052.062,"close":2052.171,"volume":0.023399999365210533},{"timestamp":1742367960000,"open":2052.063,"high":2052.199,"low":2051.564,"close":2051.699,"volume":0.016200000420212746},{"timestamp":1742368020000,"open":2051.767,"high":2051.767,"low":2051.366,"close":2051.465,"volume":0.009359999559819698},{"timestamp":1742368080000,"open":2051.565,"high":2051.873,"low":2051.169,"close":2051.375,"volume":0.016200000420212746},{"timestamp":1742368140000,"open":2051.275,"high":2051.399,"low":2050.965,"close":2050.965,"volume":0.01727999933063984},{"timestamp":1742368200000,"open":2051.062,"high":2051.168,"low":2050.675,"close":2051.067,"volume":0.007199999876320362},{"timestamp":1742368260000,"open":2051.168,"high":2051.675,"low":2051.068,"close":2051.675,"volume":0.00791999977082014},{"timestamp":1742368320000,"open":2051.565,"high":2051.675,"low":2051.468,"close":2051.672,"volume":0.01152000017464161},{"timestamp":1742368380000,"open":2051.571,"high":2051.574,"low":2050.165,"close":2050.165,"volume":0.015479999594390392},{"timestamp":1742368440000,"open":2050.071,"high":2050.375,"low":2049.867,"close":2050.199,"volume":0.01907999999821186},{"timestamp":1742368500000,"open":2050.266,"high":2051.174,"low":2050.266,"close":2051.174,"volume":0.012600000016391277},{"timestamp":1742368560000,"open":2051.063,"high":2052.07,"low":2051.063,"close":2051.975,"volume":0.014039999805390835},{"timestamp":1742368620000,"open":2051.867,"high":2052.072,"low":2051.663,"close":2051.663,"volume":0.011880000121891499},{"timestamp":1742368680000,"open":2051.562,"high":2052.172,"low":2051.499,"close":2051.974,"volume":0.010080000385642052},{"timestamp":1742368740000,"open":2051.899,"high":2052.575,"low":2051.899,"close":2052.466,"volume":0.0075599998235702515},{"timestamp":1742368800000,"open":2052.563,"high":2052.964,"low":2052.271,"close":2052.468,"volume":0.014759999699890614},{"timestamp":1742368860000,"open":2052.374,"high":2052.374,"low":2051.966,"close":2051.969,"volume":0.010080000385642052},{"timestamp":1742368920000,"open":2051.867,"high":2051.966,"low":2051.462,"close":2051.664,"volume":0.009720000438392162},{"timestamp":1742368980000,"open":2051.565,"high":2051.97,"low":2051.463,"close":2051.97,"volume":0.007199999876320362},{"timestamp":1742369040000,"open":2052.169,"high":2052.169,"low":2051.669,"close":2051.768,"volume":0.013319999910891056},{"timestamp":1742369100000,"open":2051.873,"high":2052.373,"low":2051.762,"close":2052.372,"volume":0.012600000016391277},{"timestamp":1742369160000,"open":2052.473,"high":2052.874,"low":2052.473,"close":2052.87,"volume":0.015479999594390392},{"timestamp":1742369220000,"open":2052.774,"high":2052.874,"low":2052.57,"close":2052.57,"volume":0.016920000314712524},{"timestamp":1742369280000,"open":2052.669,"high":2052.972,"low":2052.565,"close":2052.674,"volume":0.011880000121891499},{"timestamp":1742369340000,"open":2052.763,"high":2052.866,"low":2052.099,"close":2052.768,"volume":0.015479999594390392},{"timestamp":1742369400000,"open":2052.67,"high":2053.199,"low":2052.073,"close":2053.099,"volume":0.020880000665783882},{"timestamp":1742369460000,"open":2052.966,"high":2053.373,"low":2052.963,"close":2053.273,"volume":0.012959999963641167},{"timestamp":1742369520000,"open":2053.369,"high":2053.475,"low":2052.965,"close":2053.362,"volume":0.015479999594390392},{"timestamp":1742369580000,"open":2053.267,"high":2053.364,"low":2052.763,"close":2053.068,"volume":0.016200000420212746},{"timestamp":1742369640000,"open":2053.167,"high":2053.167,"low":2052.465,"close":2052.699,"volume":0.015479999594390392},{"timestamp":1742369700000,"open":2052.574,"high":2052.999,"low":2052.363,"close":2052.864,"volume":0.016200000420212746},{"timestamp":1742369760000,"open":2052.963,"high":2052.964,"low":2051.664,"close":2051.873,"volume":0.02304000034928322},{"timestamp":1742369820000,"open":2051.664,"high":2051.873,"low":2050.362,"close":2050.367,"volume":0.02807999961078167},{"timestamp":1742369880000,"open":2050.472,"high":2051.071,"low":2050.465,"close":2050.97,"volume":0.014039999805390835},{"timestamp":1742369940000,"open":2051.062,"high":2051.564,"low":2050.166,"close":2050.469,"volume":0.018360000103712082},{"timestamp":1742370000000,"open":2050.575,"high":2051.099,"low":2050.563,"close":2050.872,"volume":0.016920000314712524},{"timestamp":1742370060000,"open":2050.663,"high":2050.963,"low":2049.467,"close":2049.467,"volume":0.02160000056028366},{"timestamp":1742370120000,"open":2049.563,"high":2050.269,"low":2049.465,"close":2049.868,"volume":0.021239999681711197},{"timestamp":1742370180000,"open":2049.971,"high":2049.971,"low":2048.564,"close":2048.565,"volume":0.033479999750852585},{"timestamp":1742370240000,"open":2048.465,"high":2049.063,"low":2047.962,"close":2048.971,"volume":0.025200000032782555},{"timestamp":1742370300000,"open":2048.863,"high":2048.999,"low":2048.368,"close":2048.368,"volume":0.01583999954164028},{"timestamp":1742370360000,"open":2048.463,"high":2049.199,"low":2048.463,"close":2049.169,"volume":0.020880000665783882},{"timestamp":1742370420000,"open":2049.064,"high":2049.064,"low":2048.362,"close":2048.667,"volume":0.018719999119639397},{"timestamp":1742370480000,"open":2048.572,"high":2049.099,"low":2047.867,"close":2048.964,"volume":0.023760000243782997},{"timestamp":1742370540000,"open":2049.069,"high":2049.999,"low":2048.965,"close":2049.864,"volume":0.02735999971628189},{"timestamp":1742370600000,"open":2049.763,"high":2050.974,"low":2049.669,"close":2050.666,"volume":0.016200000420212746},{"timestamp":1742370660000,"open":2050.763,"high":2051.272,"low":2050.069,"close":2050.366,"volume":0.02304000034928322},{"timestamp":1742370720000,"open":2050.272,"high":2050.599,"low":2049.969,"close":2050.562,"volume":0.016920000314712524},{"timestamp":1742370780000,"open":2050.463,"high":2050.573,"low":2049.967,"close":2050.068,"volume":0.017640000209212303},{"timestamp":1742370840000,"open":2049.975,"high":2050.875,"low":2049.975,"close":2050.663,"volume":0.016920000314712524},{"timestamp":1742370900000,"open":2050.566,"high":2050.874,"low":2050.069,"close":2050.163,"volume":0.017999999225139618},{"timestamp":1742370960000,"open":2050.063,"high":2050.874,"low":2050.063,"close":2050.563,"volume":0.01907999999821186},{"timestamp":1742371020000,"open":2050.467,"high":2050.574,"low":2049.765,"close":2049.971,"volume":0.026639999821782112},{"timestamp":1742371080000,"open":2050.069,"high":2050.069,"low":2049.062,"close":2049.667,"volume":0.023760000243782997},{"timestamp":1742371140000,"open":2049.772,"high":2050.064,"low":2049.663,"close":2050.063,"volume":0.021959999576210976},{"timestamp":1742371200000,"open":2050.164,"high":2051.999,"low":2049.865,"close":2051.674,"volume":0.05795999988913536},{"timestamp":1742371260000,"open":2051.574,"high":2051.969,"low":2051.363,"close":2051.475,"volume":0.04211999848484993},{"timestamp":1742371320000,"open":2051.369,"high":2052.165,"low":2051.062,"close":2051.97,"volume":0.03167999908328056},{"timestamp":1742371380000,"open":2052.074,"high":2052.168,"low":2051.462,"close":2051.462,"volume":0.033479999750852585},{"timestamp":1742371440000,"open":2051.364,"high":2051.573,"low":2050.964,"close":2051.099,"volume":0.039239998906850815},{"timestamp":1742371500000,"open":2050.969,"high":2051.568,"low":2050.499,"close":2051.465,"volume":0.025200000032782555},{"timestamp":1742371560000,"open":2051.564,"high":2051.569,"low":2050.465,"close":2050.972,"volume":0.03203999996185303},{"timestamp":1742371620000,"open":2050.864,"high":2051.966,"low":2050.864,"close":2051.664,"volume":0.01979999989271164},{"timestamp":1742371680000,"open":2051.575,"high":2051.875,"low":2051.462,"close":2051.468,"volume":0.029519999399781227},{"timestamp":1742371740000,"open":2051.362,"high":2052.362,"low":2051.164,"close":2052.071,"volume":0.02807999961078167},{"timestamp":1742371800000,"open":2052.168,"high":2052.174,"low":2051.163,"close":2051.163,"volume":0.03060000017285347},{"timestamp":1742371860000,"open":2051.073,"high":2051.375,"low":2050.562,"close":2050.872,"volume":0.039239998906850815},{"timestamp":1742371920000,"open":2050.766,"high":2051.073,"low":2050.462,"close":2050.564,"volume":0.023399999365210533},{"timestamp":1742371980000,"open":2050.664,"high":2051.066,"low":2050.462,"close":2050.971,"volume":0.024480000138282776},{"timestamp":1742372040000,"open":2051.075,"high":2051.999,"low":2050.963,"close":2051.867,"volume":0.020160000771284103},{"timestamp":1742372100000,"open":2051.77,"high":2051.975,"low":2050.963,"close":2051.374,"volume":0.030959999188780785},{"timestamp":1742372160000,"open":2051.462,"high":2051.864,"low":2050.672,"close":2051.864,"volume":0.01979999989271164},{"timestamp":1742372220000,"open":2051.765,"high":2051.973,"low":2051.462,"close":2051.699,"volume":0.02735999971628189},{"timestamp":1742372280000,"open":2051.572,"high":2051.999,"low":2051.067,"close":2051.463,"volume":0.03203999996185303},{"timestamp":1742372340000,"open":2051.571,"high":2051.873,"low":2051.365,"close":2051.664,"volume":0.024119999259710312},{"timestamp":1742372400000,"open":2051.568,"high":2052.072,"low":2051.462,"close":2052.072,"volume":0.012600000016391277},{"timestamp":1742372460000,"open":2051.966,"high":2052.499,"low":2051.966,"close":2052.065,"volume":0.026280000805854797},{"timestamp":1742372520000,"open":2051.968,"high":2051.999,"low":2051.564,"close":2051.77,"volume":0.02735999971628189},{"timestamp":1742372580000,"open":2051.871,"high":2052.472,"low":2051.664,"close":2052.399,"volume":0.020880000665783882},{"timestamp":1742372640000,"open":2052.265,"high":2052.471,"low":2051.866,"close":2051.962,"volume":0.028440000489354134},{"timestamp":1742372700000,"open":2052.062,"high":2052.099,"low":2051.667,"close":2052.064,"volume":0.014759999699890614},{"timestamp":1742372760000,"open":2052.165,"high":2052.699,"low":2052.165,"close":2052.662,"volume":0.02160000056028366},{"timestamp":1742372820000,"open":2052.563,"high":2052.572,"low":2052.169,"close":2052.369,"volume":0.01583999954164028},{"timestamp":1742372880000,"open":2052.268,"high":2053.162,"low":2052.07,"close":2053.162,"volume":0.020519999787211418},{"timestamp":1742372940000,"open":2053.369,"high":2054.075,"low":2053.171,"close":2053.668,"volume":0.01727999933063984},{"timestamp":1742373000000,"open":2053.868,"high":2054.472,"low":2053.471,"close":2054.462,"volume":0.015479999594390392},{"timestamp":1742373060000,"open":2054.362,"high":2054.962,"low":2054.07,"close":2054.17,"volume":0.01583999954164028},{"timestamp":1742373120000,"open":2054.271,"high":2054.899,"low":2054.064,"close":2054.67,"volume":0.010440000332891941},{"timestamp":1742373180000,"open":2054.972,"high":2055.174,"low":2054.963,"close":2055.169,"volume":0.008999999612569809},{"timestamp":1742373240000,"open":2055.273,"high":2055.666,"low":2055.273,"close":2055.666,"volume":0.010440000332891941},{"timestamp":1742373300000,"open":2055.767,"high":2055.874,"low":2055.362,"close":2055.762,"volume":0.019440000876784325},{"timestamp":1742373360000,"open":2055.865,"high":2055.971,"low":2055.562,"close":2055.899,"volume":0.023760000243782997},{"timestamp":1742373420000,"open":2055.962,"high":2055.975,"low":2055.569,"close":2055.963,"volume":0.01655999943614006},{"timestamp":1742373480000,"open":2055.866,"high":2055.999,"low":2055.664,"close":2055.871,"volume":0.015119999647140503},{"timestamp":1742373540000,"open":2055.566,"high":2055.667,"low":2054.965,"close":2054.965,"volume":0.015119999647140503},{"timestamp":1742373600000,"open":2054.869,"high":2054.999,"low":2054.565,"close":2054.575,"volume":0.015479999594390392},{"timestamp":1742373660000,"open":2054.467,"high":2054.699,"low":2054.068,"close":2054.466,"volume":0.017999999225139618},{"timestamp":1742373720000,"open":2054.366,"high":2054.571,"low":2053.766,"close":2053.968,"volume":0.014759999699890614},{"timestamp":1742373780000,"open":2053.899,"high":2053.999,"low":2053.669,"close":2053.999,"volume":0.013679999858140945},{"timestamp":1742373840000,"open":2053.872,"high":2054.163,"low":2053.772,"close":2053.975,"volume":0.00863999966531992},{"timestamp":1742373900000,"open":2053.873,"high":2053.899,"low":2053.365,"close":2053.667,"volume":0.015119999647140503},{"timestamp":1742373960000,"open":2053.575,"high":2054.099,"low":2053.374,"close":2053.965,"volume":0.010440000332891941},{"timestamp":1742374020000,"open":2053.899,"high":2054.074,"low":2053.871,"close":2053.964,"volume":0.003599999938160181},{"timestamp":1742374080000,"open":2054.072,"high":2054.166,"low":2053.763,"close":2053.972,"volume":0.009720000438392162},{"timestamp":1742374140000,"open":2053.874,"high":2054.075,"low":2053.666,"close":2054.073,"volume":0.013319999910891056},{"timestamp":1742374200000,"open":2053.968,"high":2054.199,"low":2053.663,"close":2053.965,"volume":0.010440000332891941},{"timestamp":1742374260000,"open":2053.864,"high":2053.97,"low":2053.372,"close":2053.374,"volume":0.01080000028014183},{"timestamp":1742374320000,"open":2053.473,"high":2053.499,"low":2052.962,"close":2053.367,"volume":0.020880000665783882},{"timestamp":1742374380000,"open":2053.464,"high":2054.071,"low":2053.162,"close":2053.467,"volume":0.017999999225139618},{"timestamp":1742374440000,"open":2053.568,"high":2054.374,"low":2053.463,"close":2054.269,"volume":0.016200000420212746},{"timestamp":1742374500000,"open":2054.37,"high":2054.464,"low":2054.062,"close":2054.168,"volume":0.017999999225139618},{"timestamp":1742374560000,"open":2054.063,"high":2054.368,"low":2053.965,"close":2053.975,"volume":0.005040000192821026},{"timestamp":1742374620000,"open":2053.862,"high":2054.165,"low":2053.763,"close":2053.868,"volume":0.010440000332891941},{"timestamp":1742374680000,"open":2053.662,"high":2054.468,"low":2053.662,"close":2054.074,"volume":0.019440000876784325},{"timestamp":1742374740000,"open":2053.967,"high":2054.369,"low":2053.368,"close":2053.368,"volume":0.020160000771284103},{"timestamp":1742374800000,"open":2053.466,"high":2053.571,"low":2052.566,"close":2053.47,"volume":0.02483999915421009},{"timestamp":1742374860000,"open":2053.572,"high":2053.975,"low":2053.362,"close":2053.374,"volume":0.021959999576210976},{"timestamp":1742374920000,"open":2053.165,"high":2053.172,"low":2052.664,"close":2052.97,"volume":0.014039999805390835},{"timestamp":1742374980000,"open":2052.865,"high":2053.569,"low":2052.671,"close":2052.973,"volume":0.017640000209212303},{"timestamp":1742375040000,"open":2052.863,"high":2053.565,"low":2052.863,"close":2052.974,"volume":0.016200000420212746},{"timestamp":1742375100000,"open":2052.864,"high":2053.474,"low":2052.57,"close":2053.172,"volume":0.01979999989271164},{"timestamp":1742375160000,"open":2053.269,"high":2053.375,"low":2052.567,"close":2052.972,"volume":0.012600000016391277},{"timestamp":1742375220000,"open":2053.064,"high":2053.799,"low":2052.865,"close":2053.568,"volume":0.014399999752640724},{"timestamp":1742375280000,"open":2053.472,"high":2053.975,"low":2053.364,"close":2053.471,"volume":0.015479999594390392},{"timestamp":1742375340000,"open":2053.371,"high":2053.872,"low":2053.074,"close":2053.774,"volume":0.01152000017464161},{"timestamp":1742375400000,"open":2053.673,"high":2053.875,"low":2053.462,"close":2053.575,"volume":0.01727999933063984},{"timestamp":1742375460000,"open":2053.664,"high":2053.966,"low":2053.064,"close":2053.168,"volume":0.014039999805390835},{"timestamp":1742375520000,"open":2053.068,"high":2053.068,"low":2051.874,"close":2051.975,"volume":0.012240000069141388},{"timestamp":1742375580000,"open":2052.075,"high":2052.17,"low":2051.364,"close":2051.399,"volume":0.02807999961078167},{"timestamp":1742375640000,"open":2051.172,"high":2051.967,"low":2051.062,"close":2051.462,"volume":0.014399999752640724},{"timestamp":1742375700000,"open":2051.665,"high":2051.875,"low":2051.462,"close":2051.567,"volume":0.015119999647140503},{"timestamp":1742375760000,"open":2051.666,"high":2051.966,"low":2051.471,"close":2051.471,"volume":0.010080000385642052},{"timestamp":1742375820000,"open":2051.568,"high":2052.074,"low":2051.472,"close":2051.966,"volume":0.01116000022739172},{"timestamp":1742375880000,"open":2051.866,"high":2051.999,"low":2051.062,"close":2051.673,"volume":0.019440000876784325},{"timestamp":1742375940000,"open":2051.573,"high":2051.967,"low":2051.362,"close":2051.375,"volume":0.01907999999821186},{"timestamp":1742376000000,"open":2051.463,"high":2052.175,"low":2051.362,"close":2052.072,"volume":0.01152000017464161},{"timestamp":1742376060000,"open":2051.965,"high":2052.199,"low":2051.667,"close":2052.199,"volume":0.0075599998235702515},{"timestamp":1742376120000,"open":2052.264,"high":2052.47,"low":2051.872,"close":2051.967,"volume":0.016920000314712524},{"timestamp":1742376180000,"open":2051.868,"high":2052.17,"low":2051.472,"close":2051.964,"volume":0.016920000314712524},{"timestamp":1742376240000,"open":2052.062,"high":2052.968,"low":2052.062,"close":2052.662,"volume":0.012240000069141388},{"timestamp":1742376300000,"open":2052.762,"high":2053.471,"low":2052.662,"close":2053.466,"volume":0.01583999954164028},{"timestamp":1742376360000,"open":2053.371,"high":2053.665,"low":2052.965,"close":2053.463,"volume":0.012959999963641167},{"timestamp":1742376420000,"open":2053.366,"high":2053.675,"low":2053.168,"close":2053.671,"volume":0.006479999981820583},{"timestamp":1742376480000,"open":2053.767,"high":2053.974,"low":2053.471,"close":2053.966,"volume":0.017999999225139618},{"timestamp":1742376540000,"open":2053.899,"high":2054.099,"low":2053.862,"close":2053.862,"volume":0.009720000438392162},{"timestamp":1742376600000,"open":2053.764,"high":2053.975,"low":2053.465,"close":2053.863,"volume":0.016200000420212746},{"timestamp":1742376660000,"open":2053.767,"high":2054.766,"low":2053.663,"close":2054.766,"volume":0.018719999119639397},{"timestamp":1742376720000,"open":2054.864,"high":2055.469,"low":2054.864,"close":2055.368,"volume":0.012600000016391277},{"timestamp":1742376780000,"open":2055.271,"high":2055.499,"low":2055.071,"close":2055.164,"volume":0.018360000103712082},{"timestamp":1742376840000,"open":2055.073,"high":2055.199,"low":2054.562,"close":2054.973,"volume":0.017640000209212303},{"timestamp":1742376900000,"open":2054.87,"high":2055.066,"low":2054.662,"close":2054.899,"volume":0.009720000438392162},{"timestamp":1742376960000,"open":2054.969,"high":2055.175,"low":2054.573,"close":2055.073,"volume":0.014759999699890614},{"timestamp":1742377020000,"open":2054.964,"high":2055.572,"low":2054.864,"close":2055.467,"volume":0.016920000314712524},{"timestamp":1742377080000,"open":2055.369,"high":2056.299,"low":2055.369,"close":2055.999,"volume":0.014039999805390835},{"timestamp":1742377140000,"open":2055.863,"high":2055.869,"low":2054.964,"close":2055.37,"volume":0.01116000022739172},{"timestamp":1742377200000,"open":2055.265,"high":2055.363,"low":2054.972,"close":2055.17,"volume":0.008999999612569809},{"timestamp":1742377260000,"open":2055.274,"high":2055.673,"low":2054.971,"close":2055.073,"volume":0.009359999559819698},{"timestamp":1742377320000,"open":2054.967,"high":2055.666,"low":2054.962,"close":2055.462,"volume":0.012600000016391277},{"timestamp":1742377380000,"open":2055.374,"high":2055.973,"low":2055.374,"close":2055.873,"volume":0.006479999981820583},{"timestamp":1742377440000,"open":2055.967,"high":2055.967,"low":2055.463,"close":2055.573,"volume":0.01080000028014183},{"timestamp":1742377500000,"open":2055.473,"high":2055.667,"low":2055.267,"close":2055.573,"volume":0.012600000016391277},{"timestamp":1742377560000,"open":2055.47,"high":2055.866,"low":2055.465,"close":2055.564,"volume":0.00863999966531992},{"timestamp":1742377620000,"open":2055.664,"high":2055.975,"low":2055.268,"close":2055.271,"volume":0.01152000017464161},{"timestamp":1742377680000,"open":2055.172,"high":2055.471,"low":2055.163,"close":2055.363,"volume":0.01583999954164028},{"timestamp":1742377740000,"open":2055.468,"high":2056.07,"low":2055.262,"close":2056.07,"volume":0.009359999559819698},{"timestamp":1742377800000,"open":2055.966,"high":2055.975,"low":2055.663,"close":2055.971,"volume":0.008999999612569809},{"timestamp":1742377860000,"open":2056.072,"high":2056.175,"low":2055.665,"close":2056.068,"volume":0.01080000028014183},{"timestamp":1742377920000,"open":2055.999,"high":2056.366,"low":2055.862,"close":2056.065,"volume":0.01727999933063984},{"timestamp":1742377980000,"open":2056.199,"high":2056.663,"low":2055.972,"close":2056.069,"volume":0.014759999699890614},{"timestamp":1742378040000,"open":2055.966,"high":2056.367,"low":2055.966,"close":2056.367,"volume":0.006120000034570694},{"timestamp":1742378100000,"open":2056.266,"high":2056.363,"low":2055.963,"close":2055.971,"volume":0.01152000017464161},{"timestamp":1742378160000,"open":2055.868,"high":2055.999,"low":2055.663,"close":2055.87,"volume":0.012600000016391277},{"timestamp":1742378220000,"open":2055.775,"high":2056.499,"low":2055.775,"close":2056.163,"volume":0.00791999977082014},{"timestamp":1742378280000,"open":2056.369,"high":2056.372,"low":2055.77,"close":2055.963,"volume":0.01116000022739172},{"timestamp":1742378340000,"open":2055.864,"high":2056.163,"low":2055.864,"close":2055.968,"volume":0.005040000192821026},{"timestamp":1742378400000,"open":2056.069,"high":2056.499,"low":2055.964,"close":2056.17,"volume":0.01116000022739172},{"timestamp":1742378460000,"open":2056.27,"high":2056.499,"low":2056.066,"close":2056.473,"volume":0.014759999699890614},{"timestamp":1742378520000,"open":2056.362,"high":2056.77,"low":2056.165,"close":2056.77,"volume":0.010440000332891941},{"timestamp":1742378580000,"open":2056.675,"high":2056.875,"low":2056.471,"close":2056.768,"volume":0.016920000314712524},{"timestamp":1742378640000,"open":2056.671,"high":2056.871,"low":2056.563,"close":2056.571,"volume":0.00791999977082014},{"timestamp":1742378700000,"open":2056.467,"high":2056.87,"low":2056.467,"close":2056.573,"volume":0.00827999971807003},{"timestamp":1742378760000,"open":2056.769,"high":2056.874,"low":2056.062,"close":2056.063,"volume":0.01727999933063984},{"timestamp":1742378820000,"open":2056.163,"high":2056.474,"low":2055.972,"close":2056.164,"volume":0.01655999943614006},{"timestamp":1742378880000,"open":2056.273,"high":2056.368,"low":2055.864,"close":2056.07,"volume":0.010080000385642052},{"timestamp":1742378940000,"open":2055.97,"high":2056.273,"low":2055.865,"close":2056.066,"volume":0.01152000017464161},{"timestamp":1742379000000,"open":2055.968,"high":2056.099,"low":2055.565,"close":2056.099,"volume":0.01080000028014183},{"timestamp":1742379060000,"open":2056.174,"high":2056.174,"low":2055.964,"close":2056.074,"volume":0.00863999966531992},{"timestamp":1742379120000,"open":2056.167,"high":2056.299,"low":2055.765,"close":2055.973,"volume":0.012240000069141388},{"timestamp":1742379180000,"open":2056.065,"high":2056.669,"low":2055.974,"close":2056.669,"volume":0.01080000028014183},{"timestamp":1742379240000,"open":2056.87,"high":2057.099,"low":2056.465,"close":2056.572,"volume":0.012600000016391277},{"timestamp":1742379300000,"open":2056.669,"high":2056.669,"low":2056.399,"close":2056.462,"volume":0.004679999779909849},{"timestamp":1742379360000,"open":2056.565,"high":2056.674,"low":2056.062,"close":2056.067,"volume":0.006120000034570694},{"timestamp":1742379420000,"open":2056.163,"high":2056.273,"low":2055.864,"close":2056.099,"volume":0.014039999805390835},{"timestamp":1742379480000,"open":2056.164,"high":2056.462,"low":2055.963,"close":2056.372,"volume":0.01583999954164028},{"timestamp":1742379540000,"open":2056.472,"high":2056.475,"low":2056.163,"close":2056.473,"volume":0.011880000121891499},{"timestamp":1742379600000,"open":2056.564,"high":2056.663,"low":2056.464,"close":2056.464,"volume":0.0028800000436604023},{"timestamp":1742379660000,"open":2056.567,"high":2056.971,"low":2056.567,"close":2056.662,"volume":0.009359999559819698},{"timestamp":1742379720000,"open":2056.769,"high":2056.975,"low":2056.569,"close":2056.964,"volume":0.01152000017464161},{"timestamp":1742379780000,"open":2056.868,"high":2057.072,"low":2056.573,"close":2056.575,"volume":0.00827999971807003},{"timestamp":1742379840000,"open":2056.669,"high":2056.899,"low":2056.469,"close":2056.866,"volume":0.01583999954164028},{"timestamp":1742379900000,"open":2056.767,"high":2057.475,"low":2056.665,"close":2057.472,"volume":0.013679999858140945},{"timestamp":1742379960000,"open":2057.264,"high":2057.575,"low":2057.168,"close":2057.265,"volume":0.008999999612569809},{"timestamp":1742380020000,"open":2057.173,"high":2057.973,"low":2057.173,"close":2057.972,"volume":0.012959999963641167},{"timestamp":1742380080000,"open":2057.873,"high":2057.974,"low":2057.465,"close":2057.668,"volume":0.012959999963641167},{"timestamp":1742380140000,"open":2057.77,"high":2057.77,"low":2057.462,"close":2057.472,"volume":0.01152000017464161},{"timestamp":1742380200000,"open":2057.362,"high":2057.666,"low":2057.065,"close":2057.666,"volume":0.00863999966531992},{"timestamp":1742380260000,"open":2057.773,"high":2058.465,"low":2057.773,"close":2058.272,"volume":0.015119999647140503},{"timestamp":1742380320000,"open":2058.174,"high":2058.474,"low":2058.074,"close":2058.465,"volume":0.014399999752640724},{"timestamp":1742380380000,"open":2058.574,"high":2058.574,"low":2057.974,"close":2058.072,"volume":0.014759999699890614},{"timestamp":1742380440000,"open":2058.168,"high":2058.269,"low":2057.963,"close":2058.062,"volume":0.01152000017464161},{"timestamp":1742380500000,"open":2058.167,"high":2058.469,"low":2057.87,"close":2057.975,"volume":0.0075599998235702515},{"timestamp":1742380560000,"open":2057.862,"high":2057.974,"low":2057.463,"close":2057.867,"volume":0.011880000121891499},{"timestamp":1742380620000,"open":2057.967,"high":2057.97,"low":2057.564,"close":2057.764,"volume":0.006839999929070473},{"timestamp":1742380680000,"open":2057.899,"high":2057.972,"low":2057.363,"close":2057.471,"volume":0.01080000028014183},{"timestamp":1742380740000,"open":2057.374,"high":2057.474,"low":2057.164,"close":2057.469,"volume":0.01152000017464161},{"timestamp":1742380800000,"open":2057.573,"high":2057.774,"low":2057.164,"close":2057.774,"volume":0.014399999752640724},{"timestamp":1742380860000,"open":2057.699,"high":2057.699,"low":2057.171,"close":2057.171,"volume":0.008999999612569809},{"timestamp":1742380920000,"open":2057.263,"high":2057.472,"low":2056.768,"close":2056.87,"volume":0.013679999858140945},{"timestamp":1742380980000,"open":2056.771,"high":2057.168,"low":2056.663,"close":2057.062,"volume":0.013679999858140945},{"timestamp":1742381040000,"open":2056.962,"high":2057.673,"low":2056.962,"close":2057.164,"volume":0.011880000121891499},{"timestamp":1742381100000,"open":2057.372,"high":2057.57,"low":2057.069,"close":2057.162,"volume":0.016200000420212746},{"timestamp":1742381160000,"open":2057.065,"high":2057.362,"low":2056.475,"close":2056.699,"volume":0.012240000069141388},{"timestamp":1742381220000,"open":2056.769,"high":2057.17,"low":2056.566,"close":2057.065,"volume":0.014399999752640724},{"timestamp":1742381280000,"open":2057.166,"high":2057.269,"low":2056.966,"close":2056.975,"volume":0.004679999779909849},{"timestamp":1742381340000,"open":2056.866,"high":2056.967,"low":2056.562,"close":2056.562,"volume":0.00827999971807003},{"timestamp":1742381400000,"open":2056.664,"high":2056.699,"low":2056.462,"close":2056.462,"volume":0.0032399999909102917},{"timestamp":1742381460000,"open":2056.573,"high":2056.573,"low":2056.071,"close":2056.072,"volume":0.00791999977082014},{"timestamp":1742381520000,"open":2056.167,"high":2056.469,"low":2055.964,"close":2055.999,"volume":0.01583999954164028},{"timestamp":1742381580000,"open":2056.069,"high":2056.075,"low":2055.665,"close":2055.867,"volume":0.016200000420212746},{"timestamp":1742381640000,"open":2055.999,"high":2056.072,"low":2055.963,"close":2055.968,"volume":0.005400000140070915},{"timestamp":1742381700000,"open":2056.066,"high":2056.068,"low":2055.666,"close":2056.068,"volume":0.005400000140070915},{"timestamp":1742381760000,"open":2056.163,"high":2056.668,"low":2056.064,"close":2056.57,"volume":0.010440000332891941},{"timestamp":1742381820000,"open":2056.464,"high":2056.599,"low":2055.964,"close":2055.964,"volume":0.00395999988541007},{"timestamp":1742381880000,"open":2056.172,"high":2056.172,"low":2055.667,"close":2056.072,"volume":0.009359999559819698},{"timestamp":1742381940000,"open":2056.165,"high":2056.374,"low":2056.069,"close":2056.167,"volume":0.005760000087320805},{"timestamp":1742382000000,"open":2056.075,"high":2056.966,"low":2056.075,"close":2056.863,"volume":0.008999999612569809},{"timestamp":1742382060000,"open":2056.766,"high":2057.099,"low":2056.563,"close":2056.665,"volume":0.020519999787211418},{"timestamp":1742382120000,"open":2056.57,"high":2057.399,"low":2056.57,"close":2057.362,"volume":0.010440000332891941},{"timestamp":1742382180000,"open":2057.463,"high":2057.475,"low":2057.167,"close":2057.364,"volume":0.006839999929070473},{"timestamp":1742382240000,"open":2057.471,"high":2057.77,"low":2057.162,"close":2057.669,"volume":0.014039999805390835},{"timestamp":1742382300000,"open":2057.572,"high":2057.867,"low":2057.462,"close":2057.674,"volume":0.010440000332891941},{"timestamp":1742382360000,"open":2057.771,"high":2057.899,"low":2057.37,"close":2057.567,"volume":0.013679999858140945},{"timestamp":1742382420000,"open":2057.467,"high":2057.968,"low":2057.467,"close":2057.666,"volume":0.005760000087320805},{"timestamp":1742382480000,"open":2057.762,"high":2057.899,"low":2057.572,"close":2057.672,"volume":0.007199999876320362},{"timestamp":1742382540000,"open":2057.771,"high":2057.771,"low":2057.564,"close":2057.699,"volume":0.006479999981820583},{"timestamp":1742382600000,"open":2057.571,"high":2057.971,"low":2057.464,"close":2057.967,"volume":0.010440000332891941},{"timestamp":1742382660000,"open":2058.072,"high":2058.773,"low":2057.963,"close":2057.963,"volume":0.01080000028014183},{"timestamp":1742382720000,"open":2057.865,"high":2057.973,"low":2057.568,"close":2057.866,"volume":0.008999999612569809},{"timestamp":1742382780000,"open":2057.964,"high":2057.971,"low":2057.462,"close":2057.566,"volume":0.01080000028014183},{"timestamp":1742382840000,"open":2057.471,"high":2057.674,"low":2057.471,"close":2057.674,"volume":0.0014400000218302011},{"timestamp":1742382900000,"open":2057.773,"high":2057.773,"low":2057.265,"close":2057.364,"volume":0.010440000332891941},{"timestamp":1742382960000,"open":2057.475,"high":2057.499,"low":2056.872,"close":2056.971,"volume":0.00791999977082014},{"timestamp":1742383020000,"open":2056.866,"high":2056.964,"low":2056.664,"close":2056.963,"volume":0.00215999991632998},{"timestamp":1742383080000,"open":2056.87,"high":2057.599,"low":2056.662,"close":2057.466,"volume":0.006479999981820583},{"timestamp":1742383140000,"open":2057.57,"high":2057.57,"low":2057.163,"close":2057.163,"volume":0.002520000096410513},{"timestamp":1742383200000,"open":2057.074,"high":2057.075,"low":2056.962,"close":2057.066,"volume":0.006120000034570694},{"timestamp":1742383260000,"open":2057.162,"high":2057.174,"low":2056.575,"close":2056.575,"volume":0.00863999966531992},{"timestamp":1742383320000,"open":2056.672,"high":2057.07,"low":2056.672,"close":2057.07,"volume":0.00215999991632998},{"timestamp":1742383380000,"open":2057.199,"high":2057.199,"low":2056.97,"close":2056.97,"volume":0.005400000140070915},{"timestamp":1742383440000,"open":2056.864,"high":2057.075,"low":2056.762,"close":2056.999,"volume":0.00791999977082014},{"timestamp":1742383500000,"open":2057.067,"high":2057.371,"low":2056.967,"close":2057.166,"volume":0.00863999966531992},{"timestamp":1742383560000,"open":2057.062,"high":2057.37,"low":2056.975,"close":2057.162,"volume":0.01116000022739172},{"timestamp":1742383620000,"open":2057.265,"high":2057.275,"low":2057.064,"close":2057.072,"volume":0.00395999988541007},{"timestamp":1742383680000,"open":2056.975,"high":2056.999,"low":2056.565,"close":2056.565,"volume":0.01583999954164028},{"timestamp":1742383740000,"open":2056.466,"high":2056.675,"low":2056.464,"close":2056.466,"volume":0.0075599998235702515},{"timestamp":1742383800000,"open":2056.399,"high":2056.464,"low":2056.071,"close":2056.163,"volume":0.005040000192821026},{"timestamp":1742383860000,"open":2056.263,"high":2056.374,"low":2056.067,"close":2056.369,"volume":0.00863999966531992},{"timestamp":1742383920000,"open":2056.162,"high":2056.267,"low":2055.87,"close":2055.971,"volume":0.0075599998235702515},{"timestamp":1742383980000,"open":2056.073,"high":2056.073,"low":2055.665,"close":2055.699,"volume":0.004679999779909849},{"timestamp":1742384040000,"open":2055.874,"high":2055.972,"low":2055.662,"close":2055.971,"volume":0.005760000087320805},{"timestamp":1742384100000,"open":2055.866,"high":2055.972,"low":2055.572,"close":2055.572,"volume":0.008999999612569809},{"timestamp":1742384160000,"open":2055.669,"high":2056.972,"low":2055.669,"close":2056.675,"volume":0.006479999981820583},{"timestamp":1742384220000,"open":2056.562,"high":2057.165,"low":2056.562,"close":2056.968,"volume":0.00863999966531992},{"timestamp":1742384280000,"open":2057.065,"high":2057.073,"low":2056.464,"close":2056.499,"volume":0.009720000438392162},{"timestamp":1742384340000,"open":2056.57,"high":2056.973,"low":2056.465,"close":2056.771,"volume":0.006479999981820583},{"timestamp":1742384400000,"open":2056.663,"high":2056.866,"low":2056.47,"close":2056.566,"volume":0.006839999929070473},{"timestamp":1742384460000,"open":2056.669,"high":2056.669,"low":2056.464,"close":2056.569,"volume":0.005760000087320805},{"timestamp":1742384520000,"open":2056.668,"high":2056.699,"low":2056.467,"close":2056.573,"volume":0.0075599998235702515},{"timestamp":1742384580000,"open":2056.471,"high":2056.571,"low":2056.169,"close":2056.374,"volume":0.00395999988541007},{"timestamp":1742384640000,"open":2056.467,"high":2056.668,"low":2056.163,"close":2056.475,"volume":0.007199999876320362},{"timestamp":1742384700000,"open":2056.366,"high":2056.472,"low":2055.863,"close":2055.965,"volume":0.010440000332891941},{"timestamp":1742384760000,"open":2055.899,"high":2055.968,"low":2055.663,"close":2055.771,"volume":0.00827999971807003},{"timestamp":1742384820000,"open":2055.675,"high":2056.362,"low":2055.462,"close":2056.174,"volume":0.010440000332891941},{"timestamp":1742384880000,"open":2056.066,"high":2056.475,"low":2055.966,"close":2056.365,"volume":0.010080000385642052},{"timestamp":1742384940000,"open":2056.299,"high":2056.373,"low":2055.568,"close":2055.568,"volume":0.008999999612569809},{"timestamp":1742385000000,"open":2055.673,"high":2055.999,"low":2055.564,"close":2055.967,"volume":0.009720000438392162},{"timestamp":1742385060000,"open":2055.875,"high":2056.071,"low":2055.599,"close":2056.071,"volume":0.006839999929070473},{"timestamp":1742385120000,"open":2055.973,"high":2056.066,"low":2055.463,"close":2055.569,"volume":0.004679999779909849},{"timestamp":1742385180000,"open":2055.699,"high":2055.875,"low":2055.563,"close":2055.565,"volume":0.012240000069141388},{"timestamp":1742385240000,"open":2055.665,"high":2055.699,"low":2055.365,"close":2055.472,"volume":0.006120000034570694},{"timestamp":1742385300000,"open":2055.568,"high":2055.999,"low":2055.465,"close":2055.999,"volume":0.0032399999909102917},{"timestamp":1742385360000,"open":2056.07,"high":2056.07,"low":2053.373,"close":2053.573,"volume":0.049320001155138016},{"timestamp":1742385420000,"open":2053.472,"high":2055.672,"low":2053.162,"close":2055.169,"volume":0.03743999823927879},{"timestamp":1742385480000,"open":2055.264,"high":2056.073,"low":2055.164,"close":2055.962,"volume":0.023760000243782997},{"timestamp":1742385540000,"open":2055.865,"high":2056.065,"low":2054.964,"close":2055.069,"volume":0.020160000771284103},{"timestamp":1742385600000,"open":2054.962,"high":2055.999,"low":2054.87,"close":2055.999,"volume":0.01907999999821186},{"timestamp":1742385660000,"open":2056.075,"high":2056.174,"low":2054.675,"close":2054.675,"volume":0.01655999943614006},{"timestamp":1742385720000,"open":2054.599,"high":2054.599,"low":2053.565,"close":2054.466,"volume":0.015119999647140503},{"timestamp":1742385780000,"open":2054.366,"high":2054.466,"low":2053.568,"close":2053.568,"volume":0.00791999977082014},{"timestamp":1742385840000,"open":2053.464,"high":2053.875,"low":2053.162,"close":2053.869,"volume":0.00863999966531992},{"timestamp":1742385900000,"open":2053.799,"high":2054.099,"low":2053.571,"close":2053.962,"volume":0.007199999876320362},{"timestamp":1742385960000,"open":2054.065,"high":2054.463,"low":2053.765,"close":2053.865,"volume":0.00827999971807003},{"timestamp":1742386020000,"open":2053.768,"high":2053.768,"low":2052.67,"close":2052.967,"volume":0.010440000332891941},{"timestamp":1742386080000,"open":2052.873,"high":2053.371,"low":2052.568,"close":2053.099,"volume":0.013319999910891056},{"timestamp":1742386140000,"open":2053.173,"high":2053.499,"low":2053.072,"close":2053.072,"volume":0.006479999981820583},{"timestamp":1742386200000,"open":2053.174,"high":2053.672,"low":2053.174,"close":2053.474,"volume":0.01116000022739172},{"timestamp":1742386260000,"open":2053.375,"high":2053.874,"low":2053.17,"close":2053.762,"volume":0.01116000022739172},{"timestamp":1742386320000,"open":2053.872,"high":2053.872,"low":2053.162,"close":2053.466,"volume":0.014039999805390835},{"timestamp":1742386380000,"open":2053.599,"high":2053.799,"low":2053.463,"close":2053.599,"volume":0.006479999981820583},{"timestamp":1742386440000,"open":2053.472,"high":2053.472,"low":2052.999,"close":2053.17,"volume":0.007199999876320362},{"timestamp":1742386500000,"open":2053.099,"high":2053.663,"low":2053.066,"close":2053.663,"volume":0.01116000022739172},{"timestamp":1742386560000,"open":2053.565,"high":2053.999,"low":2053.463,"close":2053.572,"volume":0.007199999876320362},{"timestamp":1742386620000,"open":2053.473,"high":2053.668,"low":2053.369,"close":2053.465,"volume":0.004679999779909849},{"timestamp":1742386680000,"open":2053.367,"high":2053.367,"low":2052.364,"close":2052.475,"volume":0.012240000069141388},{"timestamp":1742386740000,"open":2052.573,"high":2052.668,"low":2052.366,"close":2052.467,"volume":0.007199999876320362},{"timestamp":1742386800000,"open":2052.567,"high":2052.699,"low":2052.064,"close":2052.069,"volume":0.009720000438392162},{"timestamp":1742386860000,"open":2052.165,"high":2052.475,"low":2052.165,"close":2052.475,"volume":0.012959999963641167},{"timestamp":1742386920000,"open":2052.365,"high":2052.471,"low":2052.162,"close":2052.268,"volume":0.00863999966531992},{"timestamp":1742386980000,"open":2052.375,"high":2052.375,"low":2051.572,"close":2051.665,"volume":0.010080000385642052},{"timestamp":1742387040000,"open":2051.77,"high":2051.871,"low":2051.462,"close":2051.571,"volume":0.00827999971807003},{"timestamp":1742387100000,"open":2051.666,"high":2051.97,"low":2051.464,"close":2051.573,"volume":0.00863999966531992},{"timestamp":1742387160000,"open":2051.499,"high":2052.762,"low":2051.464,"close":2051.971,"volume":0.026639999821782112},{"timestamp":1742387220000,"open":2051.869,"high":2051.97,"low":2051.562,"close":2051.766,"volume":0.010440000332891941},{"timestamp":1742387280000,"open":2051.869,"high":2051.869,"low":2051.065,"close":2051.173,"volume":0.014759999699890614},{"timestamp":1742387340000,"open":2051.27,"high":2051.475,"low":2051.066,"close":2051.473,"volume":0.009359999559819698},{"timestamp":1742387400000,"open":2051.568,"high":2051.772,"low":2051.172,"close":2051.471,"volume":0.010080000385642052},{"timestamp":1742387460000,"open":2051.569,"high":2051.674,"low":2051.267,"close":2051.373,"volume":0.006120000034570694},{"timestamp":1742387520000,"open":2051.467,"high":2051.599,"low":2051.166,"close":2051.471,"volume":0.010080000385642052},{"timestamp":1742387580000,"open":2051.399,"high":2052.762,"low":2051.399,"close":2052.673,"volume":0.014759999699890614},{"timestamp":1742387640000,"open":2052.769,"high":2052.863,"low":2052.472,"close":2052.569,"volume":0.01080000028014183},{"timestamp":1742387700000,"open":2052.699,"high":2052.775,"low":2052.062,"close":2052.165,"volume":0.014399999752640724},{"timestamp":1742387760000,"open":2052.374,"high":2052.374,"low":2051.772,"close":2051.871,"volume":0.008999999612569809},{"timestamp":1742387820000,"open":2051.963,"high":2051.974,"low":2051.568,"close":2051.67,"volume":0.01080000028014183},{"timestamp":1742387880000,"open":2051.871,"high":2051.899,"low":2050.973,"close":2050.973,"volume":0.011880000121891499},{"timestamp":1742387940000,"open":2050.873,"high":2051.366,"low":2050.766,"close":2050.962,"volume":0.006839999929070473},{"timestamp":1742388000000,"open":2050.867,"high":2051.166,"low":2050.867,"close":2050.971,"volume":0.00431999983265996},{"timestamp":1742388060000,"open":2050.871,"high":2050.972,"low":2050.775,"close":2050.872,"volume":0.004679999779909849},{"timestamp":1742388120000,"open":2050.765,"high":2051.374,"low":2050.765,"close":2051.363,"volume":0.012240000069141388},{"timestamp":1742388180000,"open":2051.469,"high":2051.474,"low":2051.367,"close":2051.465,"volume":0.0017999999690800905},{"timestamp":1742388240000,"open":2051.363,"high":2052.199,"low":2051.363,"close":2052.064,"volume":0.00863999966531992},{"timestamp":1742388300000,"open":2052.172,"high":2052.375,"low":2051.963,"close":2052.375,"volume":0.011880000121891499},{"timestamp":1742388360000,"open":2052.268,"high":2053.063,"low":2052.167,"close":2052.962,"volume":0.00791999977082014},{"timestamp":1742388420000,"open":2052.871,"high":2053.167,"low":2052.774,"close":2052.962,"volume":0.01080000028014183},{"timestamp":1742388480000,"open":2052.864,"high":2053.574,"low":2052.771,"close":2053.574,"volume":0.00827999971807003},{"timestamp":1742388540000,"open":2053.464,"high":2053.674,"low":2052.899,"close":2052.899,"volume":0.006839999929070473},{"timestamp":1742388600000,"open":2052.674,"high":2052.971,"low":2052.569,"close":2052.874,"volume":0.016920000314712524},{"timestamp":1742388660000,"open":2052.771,"high":2053.369,"low":2052.674,"close":2053.165,"volume":0.00863999966531992},{"timestamp":1742388720000,"open":2053.264,"high":2053.372,"low":2053.163,"close":2053.372,"volume":0.009359999559819698},{"timestamp":1742388780000,"open":2053.473,"high":2053.573,"low":2053.37,"close":2053.374,"volume":0.005760000087320805},{"timestamp":1742388840000,"open":2053.462,"high":2053.675,"low":2053.267,"close":2053.366,"volume":0.01080000028014183},{"timestamp":1742388900000,"open":2053.299,"high":2053.375,"low":2052.863,"close":2053.17,"volume":0.011880000121891499},{"timestamp":1742388960000,"open":2053.074,"high":2053.074,"low":2051.969,"close":2052.362,"volume":0.013679999858140945},{"timestamp":1742389020000,"open":2052.472,"high":2052.472,"low":2051.869,"close":2051.969,"volume":0.01152000017464161},{"timestamp":1742389080000,"open":2051.866,"high":2052.269,"low":2051.866,"close":2051.965,"volume":0.006479999981820583},{"timestamp":1742389140000,"open":2051.865,"high":2052.173,"low":2051.862,"close":2051.972,"volume":0.006120000034570694},{"timestamp":1742389200000,"open":2051.865,"high":2052.474,"low":2051.864,"close":2052.173,"volume":0.01116000022739172},{"timestamp":1742389260000,"open":2052.073,"high":2052.471,"low":2051.964,"close":2052.466,"volume":0.006120000034570694},{"timestamp":1742389320000,"open":2052.375,"high":2052.974,"low":2052.375,"close":2052.669,"volume":0.014759999699890614},{"timestamp":1742389380000,"open":2052.574,"high":2052.675,"low":2052.465,"close":2052.567,"volume":0.006120000034570694},{"timestamp":1742389440000,"open":2052.662,"high":2052.774,"low":2051.999,"close":2051.999,"volume":0.005400000140070915},{"timestamp":1742389500000,"open":2052.071,"high":2052.873,"low":2052.071,"close":2052.767,"volume":0.00827999971807003},{"timestamp":1742389560000,"open":2052.873,"high":2053.567,"low":2052.873,"close":2053.372,"volume":0.0075599998235702515},{"timestamp":1742389620000,"open":2053.473,"high":2053.474,"low":2052.965,"close":2052.965,"volume":0.008999999612569809},{"timestamp":1742389680000,"open":2052.864,"high":2053.175,"low":2052.762,"close":2052.871,"volume":0.007199999876320362},{"timestamp":1742389740000,"open":2052.767,"high":2052.873,"low":2052.262,"close":2052.368,"volume":0.0075599998235702515},{"timestamp":1742389800000,"open":2052.269,"high":2052.67,"low":2051.966,"close":2052.463,"volume":0.01080000028014183},{"timestamp":1742389860000,"open":2052.362,"high":2052.473,"low":2051.562,"close":2051.562,"volume":0.010440000332891941},{"timestamp":1742389920000,"open":2051.674,"high":2052.175,"low":2051.466,"close":2052.175,"volume":0.012240000069141388},{"timestamp":1742389980000,"open":2052.07,"high":2052.166,"low":2051.362,"close":2051.574,"volume":0.00863999966531992},{"timestamp":1742390040000,"open":2051.468,"high":2052.174,"low":2051.468,"close":2051.967,"volume":0.004679999779909849},{"timestamp":1742390100000,"open":2052.066,"high":2052.066,"low":2051.463,"close":2051.467,"volume":0.01116000022739172},{"timestamp":1742390160000,"open":2051.599,"high":2051.973,"low":2051.462,"close":2051.672,"volume":0.012600000016391277},{"timestamp":1742390220000,"open":2051.865,"high":2052.268,"low":2051.563,"close":2051.965,"volume":0.010080000385642052},{"timestamp":1742390280000,"open":2052.066,"high":2052.17,"low":2051.865,"close":2052.066,"volume":0.004679999779909849},{"timestamp":1742390340000,"open":2051.967,"high":2053.473,"low":2051.873,"close":2052.966,"volume":0.020880000665783882},{"timestamp":1742390400000,"open":2053.064,"high":2053.474,"low":2052.473,"close":2052.564,"volume":0.021959999576210976},{"timestamp":1742390460000,"open":2052.474,"high":2052.67,"low":2051.968,"close":2052.275,"volume":0.021239999681711197},{"timestamp":1742390520000,"open":2052.373,"high":2052.669,"low":2051.872,"close":2052.669,"volume":0.011880000121891499},{"timestamp":1742390580000,"open":2052.768,"high":2053.599,"low":2052.67,"close":2053.499,"volume":0.012600000016391277},{"timestamp":1742390640000,"open":2053.574,"high":2053.574,"low":2052.667,"close":2052.763,"volume":0.013319999910891056},{"timestamp":1742390700000,"open":2052.669,"high":2053.07,"low":2052.075,"close":2052.362,"volume":0.021959999576210976},{"timestamp":1742390760000,"open":2052.467,"high":2053.364,"low":2052.071,"close":2053.168,"volume":0.013679999858140945},{"timestamp":1742390820000,"open":2053.063,"high":2053.464,"low":2051.87,"close":2052.167,"volume":0.02735999971628189},{"timestamp":1742390880000,"open":2051.964,"high":2052.363,"low":2051.573,"close":2051.774,"volume":0.02483999915421009},{"timestamp":1742390940000,"open":2051.662,"high":2052.299,"low":2051.171,"close":2051.464,"volume":0.035280000418424606},{"timestamp":1742391000000,"open":2051.574,"high":2056.062,"low":2049.871,"close":2053.465,"volume":0.11640000343322754},{"timestamp":1742391060000,"open":2053.575,"high":2053.971,"low":2051.669,"close":2052.999,"volume":0.16607999801635742},{"timestamp":1742391120000,"open":2052.873,"high":2055.973,"low":2052.063,"close":2055.373,"volume":0.16128000617027283},{"timestamp":1742391180000,"open":2055.264,"high":2056.474,"low":2054.371,"close":2055.868,"volume":0.12863999605178833},{"timestamp":1742391240000,"open":2055.671,"high":2057.463,"low":2055.563,"close":2056.971,"volume":0.16128000617027283},{"timestamp":1742391300000,"open":2057.068,"high":2058.474,"low":2056.973,"close":2057.062,"volume":0.1833599954843521},{"timestamp":1742391360000,"open":2056.975,"high":2057.474,"low":2054.563,"close":2056.162,"volume":0.19871999323368073},{"timestamp":1742391420000,"open":2056.264,"high":2056.464,"low":2054.065,"close":2054.568,"volume":0.1804800033569336},{"timestamp":1742391480000,"open":2054.864,"high":2056.868,"low":2054.671,"close":2056.475,"volume":0.1756799966096878},{"timestamp":1742391540000,"open":2056.599,"high":2057.699,"low":2056.072,"close":2057.57,"volume":0.15263999998569489},{"timestamp":1742391600000,"open":2057.663,"high":2058.972,"low":2056.966,"close":2057.762,"volume":0.17375999689102173},{"timestamp":1742391660000,"open":2057.667,"high":2058.771,"low":2056.662,"close":2057.869,"volume":0.16223999857902527},{"timestamp":1742391720000,"open":2057.966,"high":2057.966,"low":2055.472,"close":2056.168,"volume":0.15744000673294067},{"timestamp":1742391780000,"open":2055.973,"high":2056.966,"low":2054.171,"close":2054.772,"volume":0.17472000420093536},{"timestamp":1742391840000,"open":2054.874,"high":2055.073,"low":2053.365,"close":2054.372,"volume":0.15647999942302704},{"timestamp":1742391900000,"open":2054.466,"high":2056.899,"low":2053.667,"close":2055.374,"volume":0.15936000645160675},{"timestamp":1742391960000,"open":2055.267,"high":2059.473,"low":2055.172,"close":2059.275,"volume":0.20160000026226044},{"timestamp":1742392020000,"open":2059.174,"high":2062.962,"low":2059.174,"close":2062.466,"volume":0.17759999632835388},{"timestamp":1742392080000,"open":2062.662,"high":2064.571,"low":2062.463,"close":2063.47,"volume":0.15936000645160675},{"timestamp":1742392140000,"open":2063.374,"high":2063.873,"low":2061.971,"close":2063.163,"volume":0.1708800047636032},{"timestamp":1742392200000,"open":2063.266,"high":2064.374,"low":2060.573,"close":2060.674,"volume":0.16704000532627106},{"timestamp":1742392260000,"open":2060.563,"high":2061.474,"low":2059.674,"close":2060.869,"volume":0.16896000504493713},{"timestamp":1742392320000,"open":2060.769,"high":2060.974,"low":2059.162,"close":2060.099,"volume":0.14880000054836273},{"timestamp":1742392380000,"open":2060.173,"high":2061.075,"low":2059.872,"close":2060.075,"volume":0.14591999351978302},{"timestamp":1742392440000,"open":2059.967,"high":2062.772,"low":2059.868,"close":2061.87,"volume":0.17664000391960144},{"timestamp":1742392500000,"open":2061.974,"high":2062.467,"low":2060.967,"close":2061.569,"volume":0.1708800047636032},{"timestamp":1742392560000,"open":2061.472,"high":2061.699,"low":2060.364,"close":2060.899,"volume":0.1507200002670288},{"timestamp":1742392620000,"open":2060.968,"high":2061.699,"low":2060.365,"close":2061.671,"volume":0.14975999295711517},{"timestamp":1742392680000,"open":2061.566,"high":2061.866,"low":2059.663,"close":2060.073,"volume":0.13728000223636627},{"timestamp":1742392740000,"open":2060.199,"high":2060.473,"low":2058.663,"close":2059.566,"volume":0.1507200002670288},{"timestamp":1742392800000,"open":2059.699,"high":2060.67,"low":2058.864,"close":2059.771,"volume":0.14975999295711517},{"timestamp":1742392860000,"open":2059.87,"high":2061.575,"low":2059.467,"close":2061.37,"volume":0.15263999998569489},{"timestamp":1742392920000,"open":2061.267,"high":2063.067,"low":2061.074,"close":2061.972,"volume":0.11423999816179276},{"timestamp":1742392980000,"open":2062.162,"high":2062.699,"low":2061.465,"close":2062.469,"volume":0.14207999408245087},{"timestamp":1742393040000,"open":2062.566,"high":2063.499,"low":2062.463,"close":2062.572,"volume":0.13920000195503235},{"timestamp":1742393100000,"open":2062.673,"high":2064.168,"low":2062.567,"close":2063.474,"volume":0.11615999788045883},{"timestamp":1742393160000,"open":2063.373,"high":2064.373,"low":2062.867,"close":2064.373,"volume":0.11711999773979187},{"timestamp":1742393220000,"open":2064.47,"high":2066.263,"low":2064.166,"close":2065.969,"volume":0.13728000223636627},{"timestamp":1742393280000,"open":2066.166,"high":2066.599,"low":2064.872,"close":2066.272,"volume":0.1507200002670288},{"timestamp":1742393340000,"open":2066.172,"high":2068.599,"low":2065.973,"close":2067.971,"volume":0.15647999942302704},{"timestamp":1742393400000,"open":2068.066,"high":2068.499,"low":2066.963,"close":2066.963,"volume":0.1401599943637848},{"timestamp":1742393460000,"open":2067.072,"high":2067.375,"low":2064.968,"close":2067.062,"volume":0.14688000082969666},{"timestamp":1742393520000,"open":2066.963,"high":2067.399,"low":2065.167,"close":2065.167,"volume":0.1555200070142746},{"timestamp":1742393580000,"open":2065.269,"high":2065.972,"low":2063.568,"close":2063.568,"volume":0.1478399932384491},{"timestamp":1742393640000,"open":2063.699,"high":2064.999,"low":2062.964,"close":2064.869,"volume":0.15647999942302704},{"timestamp":1742393700000,"open":2064.975,"high":2065.399,"low":2064.371,"close":2064.968,"volume":0.12479999661445618},{"timestamp":1742393760000,"open":2065.065,"high":2065.499,"low":2063.471,"close":2064.971,"volume":0.14880000054836273},{"timestamp":1742393820000,"open":2064.774,"high":2065.471,"low":2064.664,"close":2065.471,"volume":0.1276800036430359},{"timestamp":1742393880000,"open":2065.567,"high":2066.475,"low":2065.462,"close":2066.473,"volume":0.1430400013923645},{"timestamp":1742393940000,"open":2066.573,"high":2067.974,"low":2066.262,"close":2067.563,"volume":0.11999999731779099},{"timestamp":1742394000000,"open":2067.471,"high":2067.569,"low":2066.374,"close":2066.863,"volume":0.1353600025177002},{"timestamp":1742394060000,"open":2066.766,"high":2066.975,"low":2065.662,"close":2066.071,"volume":0.13920000195503235},{"timestamp":1742394120000,"open":2065.965,"high":2067.464,"low":2065.663,"close":2067.199,"volume":0.14496000111103058},{"timestamp":1742394180000,"open":2067.273,"high":2067.665,"low":2066.499,"close":2067.168,"volume":0.11135999858379364},{"timestamp":1742394240000,"open":2067.268,"high":2067.473,"low":2066.465,"close":2067.17,"volume":0.11327999830245972},{"timestamp":1742394300000,"open":2067.273,"high":2067.273,"low":2065.668,"close":2066.665,"volume":0.13344000279903412},{"timestamp":1742394360000,"open":2066.573,"high":2066.999,"low":2065.471,"close":2065.873,"volume":0.15647999942302704},{"timestamp":1742394420000,"open":2065.762,"high":2065.899,"low":2063.769,"close":2064.267,"volume":0.13439999520778656},{"timestamp":1742394480000,"open":2064.199,"high":2064.269,"low":2063.363,"close":2063.672,"volume":0.1353600025177002},{"timestamp":1742394540000,"open":2063.864,"high":2064.873,"low":2063.667,"close":2063.974,"volume":0.12863999605178833},{"timestamp":1742394600000,"open":2064.072,"high":2064.77,"low":2063.074,"close":2064.499,"volume":0.15167999267578125},{"timestamp":1742394660000,"open":2064.368,"high":2065.373,"low":2063.872,"close":2064.468,"volume":0.1305599957704544},{"timestamp":1742394720000,"open":2064.572,"high":2065.767,"low":2064.369,"close":2064.871,"volume":0.14207999408245087},{"timestamp":1742394780000,"open":2064.962,"high":2065.67,"low":2064.67,"close":2065.268,"volume":0.13728000223636627},{"timestamp":1742394840000,"open":2065.371,"high":2065.599,"low":2064.468,"close":2065.065,"volume":0.11423999816179276},{"timestamp":1742394900000,"open":2065.171,"high":2065.999,"low":2063.962,"close":2063.967,"volume":0.13152000308036804},{"timestamp":1742394960000,"open":2064.071,"high":2065.073,"low":2063.762,"close":2064.47,"volume":0.08736000210046768},{"timestamp":1742395020000,"open":2064.271,"high":2065.199,"low":2063.968,"close":2065.174,"volume":0.11711999773979187},{"timestamp":1742395080000,"open":2065.067,"high":2066.065,"low":2064.067,"close":2064.174,"volume":0.14207999408245087},{"timestamp":1742395140000,"open":2064.271,"high":2064.871,"low":2063.969,"close":2064.763,"volume":0.09984000027179718},{"timestamp":1742395200000,"open":2064.864,"high":2065.775,"low":2064.669,"close":2065.663,"volume":0.1353600025177002},{"timestamp":1742395260000,"open":2065.763,"high":2066.068,"low":2064.063,"close":2064.262,"volume":0.1228799968957901},{"timestamp":1742395320000,"open":2064.372,"high":2065.871,"low":2064.064,"close":2064.875,"volume":0.13631999492645264},{"timestamp":1742395380000,"open":2064.774,"high":2065.469,"low":2064.167,"close":2064.762,"volume":0.12960000336170197},{"timestamp":1742395440000,"open":2064.663,"high":2064.775,"low":2062.464,"close":2063.468,"volume":0.12191999703645706},{"timestamp":1742395500000,"open":2063.569,"high":2063.569,"low":2062.369,"close":2063.174,"volume":0.11903999745845795},{"timestamp":1742395560000,"open":2063.074,"high":2063.365,"low":2062.164,"close":2063.067,"volume":0.13920000195503235},{"timestamp":1742395620000,"open":2063.162,"high":2064.371,"low":2062.473,"close":2064.169,"volume":0.12383999675512314},{"timestamp":1742395680000,"open":2064.267,"high":2064.97,"low":2063.963,"close":2064.365,"volume":0.14975999295711517},{"timestamp":1742395740000,"open":2064.272,"high":2065.174,"low":2063.865,"close":2064.965,"volume":0.1027199998497963},{"timestamp":1742395800000,"open":2064.865,"high":2065.274,"low":2064.164,"close":2065.17,"volume":0.12960000336170197},{"timestamp":1742395860000,"open":2065.272,"high":2065.699,"low":2065.163,"close":2065.274,"volume":0.10367999970912933},{"timestamp":1742395920000,"open":2065.371,"high":2065.371,"low":2063.567,"close":2065.263,"volume":0.1353600025177002},{"timestamp":1742395980000,"open":2065.372,"high":2065.874,"low":2065.071,"close":2065.573,"volume":0.1027199998497963},{"timestamp":1742396040000,"open":2065.663,"high":2066.299,"low":2064.964,"close":2065.274,"volume":0.11231999844312668},{"timestamp":1742396100000,"open":2065.363,"high":2065.363,"low":2063.365,"close":2063.571,"volume":0.11231999844312668},{"timestamp":1742396160000,"open":2063.463,"high":2065.067,"low":2062.972,"close":2064.97,"volume":0.10847999900579453},{"timestamp":1742396220000,"open":2065.066,"high":2066.064,"low":2064.862,"close":2065.775,"volume":0.09696000069379807},{"timestamp":1742396280000,"open":2065.667,"high":2066.27,"low":2065.469,"close":2065.966,"volume":0.08160000294446945},{"timestamp":1742396340000,"open":2065.865,"high":2066.065,"low":2064.463,"close":2065.072,"volume":0.10463999956846237},{"timestamp":1742396400000,"open":2064.965,"high":2065.899,"low":2064.374,"close":2065.074,"volume":0.1401599943637848},{"timestamp":1742396460000,"open":2064.971,"high":2066.27,"low":2064.765,"close":2066.068,"volume":0.13439999520778656},{"timestamp":1742396520000,"open":2065.963,"high":2066.575,"low":2065.473,"close":2066.499,"volume":0.09504000097513199},{"timestamp":1742396580000,"open":2066.367,"high":2066.573,"low":2065.462,"close":2065.673,"volume":0.0902400016784668},{"timestamp":1742396640000,"open":2065.571,"high":2065.872,"low":2064.872,"close":2064.97,"volume":0.1027199998497963},{"timestamp":1742396700000,"open":2064.873,"high":2065.073,"low":2063.664,"close":2064.062,"volume":0.11135999858379364},{"timestamp":1742396760000,"open":2064.165,"high":2065.571,"low":2063.968,"close":2065.566,"volume":0.09504000097513199},{"timestamp":1742396820000,"open":2065.471,"high":2066.474,"low":2065.471,"close":2066.175,"volume":0.07295999675989151},{"timestamp":1742396880000,"open":2066.262,"high":2066.599,"low":2065.168,"close":2066.266,"volume":0.09696000069379807},{"timestamp":1742396940000,"open":2066.169,"high":2067.163,"low":2066.169,"close":2066.969,"volume":0.08256000280380249},{"timestamp":1742397000000,"open":2066.875,"high":2066.974,"low":2066.263,"close":2066.464,"volume":0.08832000195980072},{"timestamp":1742397060000,"open":2066.572,"high":2067.275,"low":2066.463,"close":2067.17,"volume":0.07391999661922455},{"timestamp":1742397120000,"open":2067.269,"high":2067.499,"low":2066.364,"close":2066.973,"volume":0.08448000252246857},{"timestamp":1742397180000,"open":2066.899,"high":2067.375,"low":2066.574,"close":2066.667,"volume":0.07872000336647034},{"timestamp":1742397240000,"open":2066.771,"high":2067.671,"low":2066.771,"close":2067.599,"volume":0.06431999802589417},{"timestamp":1742397300000,"open":2067.675,"high":2068.165,"low":2067.399,"close":2067.663,"volume":0.07680000364780426},{"timestamp":1742397360000,"open":2067.564,"high":2067.564,"low":2066.464,"close":2066.965,"volume":0.09408000111579895},{"timestamp":1742397420000,"open":2066.869,"high":2066.999,"low":2065.271,"close":2065.464,"volume":0.1276800036430359},{"timestamp":1742397480000,"open":2065.371,"high":2065.472,"low":2064.062,"close":2064.468,"volume":0.11423999816179276},{"timestamp":1742397540000,"open":2064.368,"high":2064.772,"low":2063.962,"close":2064.071,"volume":0.08256000280380249},{"timestamp":1742397600000,"open":2063.962,"high":2065.371,"low":2063.764,"close":2065.27,"volume":0.06815999746322632},{"timestamp":1742397660000,"open":2065.374,"high":2066.973,"low":2065.265,"close":2066.473,"volume":0.1103999987244606},{"timestamp":1742397720000,"open":2066.567,"high":2067.475,"low":2066.472,"close":2066.969,"volume":0.11423999816179276},{"timestamp":1742397780000,"open":2066.867,"high":2067.37,"low":2066.472,"close":2066.562,"volume":0.08352000266313553},{"timestamp":1742397840000,"open":2066.499,"high":2066.499,"low":2065.366,"close":2065.471,"volume":0.1027199998497963},{"timestamp":1742397900000,"open":2065.363,"high":2065.468,"low":2064.463,"close":2064.972,"volume":0.11615999788045883},{"timestamp":1742397960000,"open":2065.069,"high":2066.169,"low":2064.763,"close":2064.862,"volume":0.0902400016784668},{"timestamp":1742398020000,"open":2064.664,"high":2064.973,"low":2063.968,"close":2063.968,"volume":0.09984000027179718},{"timestamp":1742398080000,"open":2064.069,"high":2064.071,"low":2062.868,"close":2063.472,"volume":0.07391999661922455},{"timestamp":1742398140000,"open":2063.37,"high":2064.773,"low":2063.175,"close":2064.464,"volume":0.08640000224113464},{"timestamp":1742398200000,"open":2064.566,"high":2064.67,"low":2063.266,"close":2063.399,"volume":0.0979200005531311},{"timestamp":1742398260000,"open":2063.475,"high":2064.074,"low":2062.764,"close":2063.568,"volume":0.0902400016784668},{"timestamp":1742398320000,"open":2063.663,"high":2065.064,"low":2063.663,"close":2064.665,"volume":0.0854400023818016},{"timestamp":1742398380000,"open":2064.774,"high":2065.964,"low":2064.575,"close":2065.667,"volume":0.08256000280380249},{"timestamp":1742398440000,"open":2065.899,"high":2065.899,"low":2065.162,"close":2065.57,"volume":0.07103999704122543},{"timestamp":1742398500000,"open":2065.674,"high":2065.97,"low":2065.062,"close":2065.169,"volume":0.09408000111579895},{"timestamp":1742398560000,"open":2065.067,"high":2065.975,"low":2064.968,"close":2065.762,"volume":0.09408000111579895},{"timestamp":1742398620000,"open":2065.865,"high":2066.171,"low":2065.568,"close":2065.862,"volume":0.07872000336647034},{"timestamp":1742398680000,"open":2065.799,"high":2067.474,"low":2065.671,"close":2067.474,"volume":0.08928000181913376},{"timestamp":1742398740000,"open":2067.399,"high":2067.399,"low":2065.662,"close":2066.174,"volume":0.1151999980211258},{"timestamp":1742398800000,"open":2065.963,"high":2066.475,"low":2065.864,"close":2066.367,"volume":0.08736000210046768},{"timestamp":1742398860000,"open":2066.464,"high":2066.975,"low":2066.362,"close":2066.565,"volume":0.09408000111579895},{"timestamp":1742398920000,"open":2066.465,"high":2067.962,"low":2066.37,"close":2067.173,"volume":0.0854400023818016},{"timestamp":1742398980000,"open":2067.272,"high":2067.599,"low":2066.963,"close":2067.068,"volume":0.07103999704122543},{"timestamp":1742399040000,"open":2067.164,"high":2067.271,"low":2066.275,"close":2066.368,"volume":0.07680000364780426},{"timestamp":1742399100000,"open":2066.266,"high":2066.864,"low":2065.666,"close":2066.864,"volume":0.08928000181913376},{"timestamp":1742399160000,"open":2066.973,"high":2067.099,"low":2065.462,"close":2065.663,"volume":0.11615999788045883},{"timestamp":1742399220000,"open":2065.872,"high":2066.499,"low":2065.663,"close":2066.368,"volume":0.08352000266313553},{"timestamp":1742399280000,"open":2066.271,"high":2067.199,"low":2066.074,"close":2067.099,"volume":0.06239999830722809},{"timestamp":1742399340000,"open":2067.199,"high":2068.27,"low":2066.971,"close":2068.268,"volume":0.06815999746322632},{"timestamp":1742399400000,"open":2068.374,"high":2069.675,"low":2068.267,"close":2069.47,"volume":0.09696000069379807},{"timestamp":1742399460000,"open":2069.564,"high":2069.971,"low":2068.863,"close":2069.372,"volume":0.08736000210046768},{"timestamp":1742399520000,"open":2069.273,"high":2070.365,"low":2069.063,"close":2069.675,"volume":0.07295999675989151},{"timestamp":1742399580000,"open":2069.874,"high":2070.499,"low":2069.663,"close":2070.168,"volume":0.09120000153779984},{"timestamp":1742399640000,"open":2070.275,"high":2071.072,"low":2069.867,"close":2070.163,"volume":0.09696000069379807},{"timestamp":1742399700000,"open":2070.266,"high":2070.272,"low":2069.173,"close":2069.569,"volume":0.1151999980211258},{"timestamp":1742399760000,"open":2069.473,"high":2070.074,"low":2068.763,"close":2069.172,"volume":0.0902400016784668},{"timestamp":1742399820000,"open":2069.063,"high":2069.275,"low":2067.869,"close":2068.668,"volume":0.09120000153779984},{"timestamp":1742399880000,"open":2068.773,"high":2068.972,"low":2068.164,"close":2068.765,"volume":0.0700799971818924},{"timestamp":1742399940000,"open":2068.863,"high":2069.563,"low":2068.571,"close":2069.462,"volume":0.05567999929189682},{"timestamp":1742400000000,"open":2069.375,"high":2070.475,"low":2068.975,"close":2069.474,"volume":0.09216000139713287},{"timestamp":1742400060000,"open":2069.399,"high":2070.064,"low":2069.362,"close":2069.874,"volume":0.06719999760389328},{"timestamp":1742400120000,"open":2069.969,"high":2070.775,"low":2069.762,"close":2070.371,"volume":0.08640000224113464},{"timestamp":1742400180000,"open":2070.473,"high":2070.872,"low":2070.067,"close":2070.499,"volume":0.07199999690055847},{"timestamp":1742400240000,"open":2070.371,"high":2070.399,"low":2069.467,"close":2069.475,"volume":0.0777600035071373},{"timestamp":1742400300000,"open":2069.375,"high":2070.671,"low":2068.963,"close":2070.663,"volume":0.0700799971818924},{"timestamp":1742400360000,"open":2070.799,"high":2070.969,"low":2070.463,"close":2070.865,"volume":0.047040000557899475},{"timestamp":1742400420000,"open":2071.062,"high":2071.569,"low":2070.962,"close":2071.472,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":2071.369,"high":2071.774,"low":2071.069,"close":2071.669,"volume":0.05375999957323074},{"timestamp":1742400540000,"open":2071.575,"high":2071.672,"low":2070.074,"close":2070.374,"volume":0.0902400016784668},{"timestamp":1742400600000,"open":2070.274,"high":2070.975,"low":2070.071,"close":2070.369,"volume":0.10847999900579453},{"timestamp":1742400660000,"open":2070.462,"high":2071.173,"low":2070.274,"close":2070.274,"volume":0.0777600035071373},{"timestamp":1742400720000,"open":2070.17,"high":2070.474,"low":2069.672,"close":2069.769,"volume":0.06335999816656113},{"timestamp":1742400780000,"open":2069.873,"high":2069.873,"low":2068.163,"close":2068.274,"volume":0.09888000041246414},{"timestamp":1742400840000,"open":2068.163,"high":2068.675,"low":2067.875,"close":2068.364,"volume":0.1103999987244606},{"timestamp":1742400900000,"open":2068.471,"high":2068.672,"low":2067.966,"close":2068.669,"volume":0.10367999970912933},{"timestamp":1742400960000,"open":2068.573,"high":2068.773,"low":2067.766,"close":2068.475,"volume":0.08928000181913376},{"timestamp":1742401020000,"open":2068.366,"high":2068.574,"low":2067.662,"close":2067.675,"volume":0.06623999774456024},{"timestamp":1742401080000,"open":2067.768,"high":2068.174,"low":2067.271,"close":2068.174,"volume":0.07680000364780426},{"timestamp":1742401140000,"open":2068.073,"high":2068.499,"low":2067.866,"close":2068.262,"volume":0.08160000294446945},{"timestamp":1742401200000,"open":2068.164,"high":2068.471,"low":2067.569,"close":2068.464,"volume":0.09984000027179718},{"timestamp":1742401260000,"open":2068.366,"high":2068.475,"low":2067.564,"close":2068.269,"volume":0.06719999760389328},{"timestamp":1742401320000,"open":2068.366,"high":2069.567,"low":2068.17,"close":2069.262,"volume":0.07968000322580338},{"timestamp":1742401380000,"open":2069.372,"high":2070.074,"low":2069.271,"close":2069.872,"volume":0.07680000364780426},{"timestamp":1742401440000,"open":2069.767,"high":2069.767,"low":2068.263,"close":2068.964,"volume":0.06911999732255936},{"timestamp":1742401500000,"open":2068.867,"high":2069.473,"low":2068.27,"close":2068.365,"volume":0.09408000111579895},{"timestamp":1742401560000,"open":2068.474,"high":2068.873,"low":2068.067,"close":2068.569,"volume":0.0777600035071373},{"timestamp":1742401620000,"open":2068.475,"high":2069.375,"low":2068.475,"close":2068.871,"volume":0.06623999774456024},{"timestamp":1742401680000,"open":2068.769,"high":2069.366,"low":2068.665,"close":2069.065,"volume":0.0854400023818016},{"timestamp":1742401740000,"open":2068.963,"high":2069.974,"low":2068.799,"close":2069.469,"volume":0.0777600035071373},{"timestamp":1742401800000,"open":2069.568,"high":2070.072,"low":2068.673,"close":2068.673,"volume":0.1027199998497963},{"timestamp":1742401860000,"open":2068.863,"high":2069.271,"low":2068.063,"close":2068.564,"volume":0.0979200005531311},{"timestamp":1742401920000,"open":2068.671,"high":2068.675,"low":2067.973,"close":2068.174,"volume":0.07872000336647034},{"timestamp":1742401980000,"open":2068.271,"high":2068.473,"low":2067.663,"close":2067.773,"volume":0.0979200005531311},{"timestamp":1742402040000,"open":2067.87,"high":2068.899,"low":2067.372,"close":2068.899,"volume":0.09696000069379807},{"timestamp":1742402100000,"open":2068.765,"high":2069.464,"low":2068.563,"close":2069.264,"volume":0.09312000125646591},{"timestamp":1742402160000,"open":2069.165,"high":2069.699,"low":2068.466,"close":2068.571,"volume":0.08640000224113464},{"timestamp":1742402220000,"open":2068.499,"high":2069.17,"low":2067.962,"close":2069.069,"volume":0.10080000013113022},{"timestamp":1742402280000,"open":2068.963,"high":2069.67,"low":2068.899,"close":2069.574,"volume":0.0700799971818924},{"timestamp":1742402340000,"open":2069.673,"high":2070.367,"low":2069.463,"close":2069.572,"volume":0.09888000041246414},{"timestamp":1742402400000,"open":2069.469,"high":2069.699,"low":2068.865,"close":2069.363,"volume":0.07872000336647034},{"timestamp":1742402460000,"open":2069.467,"high":2070.175,"low":2069.373,"close":2070.175,"volume":0.06143999844789505},{"timestamp":1742402520000,"open":2070.071,"high":2070.871,"low":2070.067,"close":2070.564,"volume":0.0700799971818924},{"timestamp":1742402580000,"open":2070.672,"high":2070.899,"low":2070.473,"close":2070.665,"volume":0.04800000041723251},{"timestamp":1742402640000,"open":2070.564,"high":2071.375,"low":2070.262,"close":2071.266,"volume":0.0652799978852272},{"timestamp":1742402700000,"open":2071.172,"high":2071.172,"low":2069.573,"close":2069.767,"volume":0.07103999704122543},{"timestamp":1742402760000,"open":2069.867,"high":2070.575,"low":2069.569,"close":2070.362,"volume":0.04320000112056732},{"timestamp":1742402820000,"open":2070.27,"high":2070.866,"low":2070.063,"close":2070.072,"volume":0.06239999830722809},{"timestamp":1742402880000,"open":2070.175,"high":2070.374,"low":2069.566,"close":2070.268,"volume":0.05087999999523163},{"timestamp":1742402940000,"open":2070.365,"high":2070.375,"low":2069.865,"close":2069.972,"volume":0.05567999929189682},{"timestamp":1742403000000,"open":2070.063,"high":2071.068,"low":2069.969,"close":2070.763,"volume":0.07295999675989151},{"timestamp":1742403060000,"open":2070.862,"high":2070.972,"low":2069.862,"close":2069.971,"volume":0.06431999802589417},{"timestamp":1742403120000,"open":2070.068,"high":2071.362,"low":2069.964,"close":2071.362,"volume":0.09696000069379807},{"timestamp":1742403180000,"open":2071.267,"high":2072.165,"low":2071.164,"close":2072.165,"volume":0.07391999661922455},{"timestamp":1742403240000,"open":2072.065,"high":2072.264,"low":2071.863,"close":2072.067,"volume":0.0451200008392334},{"timestamp":1742403300000,"open":2071.999,"high":2072.071,"low":2070.465,"close":2070.567,"volume":0.06239999830722809},{"timestamp":1742403360000,"open":2070.673,"high":2070.673,"low":2068.662,"close":2068.769,"volume":0.08160000294446945},{"timestamp":1742403420000,"open":2068.673,"high":2068.699,"low":2067.767,"close":2067.973,"volume":0.12383999675512314},{"timestamp":1742403480000,"open":2068.073,"high":2068.163,"low":2067.365,"close":2067.77,"volume":0.08928000181913376},{"timestamp":1742403540000,"open":2067.874,"high":2067.999,"low":2067.162,"close":2067.875,"volume":0.05951999872922897},{"timestamp":1742403600000,"open":2067.57,"high":2068.699,"low":2067.363,"close":2068.565,"volume":0.08160000294446945},{"timestamp":1742403660000,"open":2068.471,"high":2068.975,"low":2067.665,"close":2067.767,"volume":0.07103999704122543},{"timestamp":1742403720000,"open":2067.668,"high":2067.775,"low":2065.963,"close":2066.267,"volume":0.09888000041246414},{"timestamp":1742403780000,"open":2066.17,"high":2066.699,"low":2065.863,"close":2066.173,"volume":0.07968000322580338},{"timestamp":1742403840000,"open":2066.064,"high":2066.969,"low":2066.064,"close":2066.967,"volume":0.0902400016784668},{"timestamp":1742403900000,"open":2067.075,"high":2067.471,"low":2065.863,"close":2065.863,"volume":0.08352000266313553},{"timestamp":1742403960000,"open":2065.765,"high":2066.97,"low":2064.964,"close":2066.97,"volume":0.11615999788045883},{"timestamp":1742404020000,"open":2066.873,"high":2066.873,"low":2065.966,"close":2066.47,"volume":0.09120000153779984},{"timestamp":1742404080000,"open":2066.367,"high":2066.367,"low":2064.767,"close":2064.999,"volume":0.09600000083446503},{"timestamp":1742404140000,"open":2065.073,"high":2065.473,"low":2064.062,"close":2065.068,"volume":0.11423999816179276},{"timestamp":1742404200000,"open":2064.968,"high":2065.17,"low":2064.566,"close":2064.87,"volume":0.07391999661922455},{"timestamp":1742404260000,"open":2064.975,"high":2065.472,"low":2064.662,"close":2064.67,"volume":0.10463999956846237},{"timestamp":1742404320000,"open":2064.473,"high":2065.17,"low":2063.464,"close":2063.966,"volume":0.08352000266313553},{"timestamp":1742404380000,"open":2063.871,"high":2064.566,"low":2063.866,"close":2063.868,"volume":0.0854400023818016},{"timestamp":1742404440000,"open":2063.474,"high":2063.499,"low":2062.764,"close":2063.365,"volume":0.1151999980211258},{"timestamp":1742404500000,"open":2063.272,"high":2063.899,"low":2063.068,"close":2063.369,"volume":0.08640000224113464},{"timestamp":1742404560000,"open":2063.268,"high":2063.675,"low":2061.962,"close":2062.87,"volume":0.12095999717712402},{"timestamp":1742404620000,"open":2062.965,"high":2063.469,"low":2062.474,"close":2063.064,"volume":0.0979200005531311},{"timestamp":1742404680000,"open":2063.166,"high":2063.399,"low":2062.163,"close":2062.969,"volume":0.10175999999046326},{"timestamp":1742404740000,"open":2062.873,"high":2064.174,"low":2062.772,"close":2063.362,"volume":0.10463999956846237},{"timestamp":1742404800000,"open":2063.299,"high":2063.299,"low":2062.662,"close":2062.974,"volume":0.1027199998497963},{"timestamp":1742404860000,"open":2062.87,"high":2063.499,"low":2062.164,"close":2062.471,"volume":0.11711999773979187},{"timestamp":1742404920000,"open":2062.572,"high":2063.468,"low":2062.363,"close":2062.571,"volume":0.08640000224113464},{"timestamp":1742404980000,"open":2062.666,"high":2062.766,"low":2061.967,"close":2062.065,"volume":0.07487999647855759},{"timestamp":1742405040000,"open":2061.967,"high":2062.37,"low":2061.566,"close":2061.975,"volume":0.07872000336647034},{"timestamp":1742405100000,"open":2062.064,"high":2062.799,"low":2061.375,"close":2061.375,"volume":0.08448000252246857},{"timestamp":1742405160000,"open":2061.463,"high":2062.571,"low":2060.962,"close":2062.569,"volume":0.10463999956846237},{"timestamp":1742405220000,"open":2062.47,"high":2063.475,"low":2062.47,"close":2063.362,"volume":0.09504000097513199},{"timestamp":1742405280000,"open":2063.474,"high":2063.474,"low":2062.762,"close":2062.867,"volume":0.09312000125646591},{"timestamp":1742405340000,"open":2062.967,"high":2063.37,"low":2060.972,"close":2061.77,"volume":0.09408000111579895},{"timestamp":1742405400000,"open":2061.872,"high":2062.168,"low":2060.975,"close":2061.063,"volume":0.1401599943637848},{"timestamp":1742405460000,"open":2060.968,"high":2061.272,"low":2060.562,"close":2060.664,"volume":0.08928000181913376},{"timestamp":1742405520000,"open":2060.575,"high":2061.167,"low":2060.063,"close":2060.87,"volume":0.11327999830245972},{"timestamp":1742405580000,"open":2060.662,"high":2061.699,"low":2060.564,"close":2061.364,"volume":0.09504000097513199},{"timestamp":1742405640000,"open":2061.266,"high":2061.966,"low":2061.063,"close":2061.766,"volume":0.1151999980211258},{"timestamp":1742405700000,"open":2061.871,"high":2063.073,"low":2061.762,"close":2063.068,"volume":0.08640000224113464},{"timestamp":1742405760000,"open":2062.999,"high":2064.174,"low":2062.969,"close":2064.067,"volume":0.10751999914646149},{"timestamp":1742405820000,"open":2063.971,"high":2064.599,"low":2063.669,"close":2064.072,"volume":0.10080000013113022},{"timestamp":1742405880000,"open":2064.262,"high":2064.974,"low":2064.065,"close":2064.363,"volume":0.08736000210046768},{"timestamp":1742405940000,"open":2064.274,"high":2065.399,"low":2064.166,"close":2065.172,"volume":0.10080000013113022},{"timestamp":1742406000000,"open":2065.267,"high":2065.267,"low":2064.164,"close":2064.974,"volume":0.10367999970912933},{"timestamp":1742406060000,"open":2064.865,"high":2065.174,"low":2064.47,"close":2064.966,"volume":0.10655999928712845},{"timestamp":1742406120000,"open":2065.066,"high":2065.099,"low":2064.164,"close":2064.374,"volume":0.08256000280380249},{"timestamp":1742406180000,"open":2064.47,"high":2064.499,"low":2063.573,"close":2063.764,"volume":0.05471999943256378},{"timestamp":1742406240000,"open":2063.874,"high":2063.899,"low":2061.565,"close":2061.863,"volume":0.09408000111579895},{"timestamp":1742406300000,"open":2061.967,"high":2062.467,"low":2061.174,"close":2061.464,"volume":0.08928000181913376},{"timestamp":1742406360000,"open":2061.599,"high":2061.599,"low":2060.17,"close":2060.466,"volume":0.08832000195980072},{"timestamp":1742406420000,"open":2060.369,"high":2060.369,"low":2059.365,"close":2060.064,"volume":0.10751999914646149},{"timestamp":1742406480000,"open":2059.974,"high":2060.472,"low":2059.063,"close":2059.063,"volume":0.10559999942779541},{"timestamp":1742406540000,"open":2058.964,"high":2059.575,"low":2057.863,"close":2059.565,"volume":0.12863999605178833},{"timestamp":1742406600000,"open":2059.468,"high":2060.573,"low":2059.271,"close":2060.499,"volume":0.11711999773979187},{"timestamp":1742406660000,"open":2060.375,"high":2061.972,"low":2060.175,"close":2061.972,"volume":0.06815999746322632},{"timestamp":1742406720000,"open":2061.873,"high":2061.97,"low":2060.372,"close":2060.571,"volume":0.10367999970912933},{"timestamp":1742406780000,"open":2060.462,"high":2060.899,"low":2059.662,"close":2060.468,"volume":0.09504000097513199},{"timestamp":1742406840000,"open":2060.665,"high":2061.47,"low":2060.365,"close":2061.373,"volume":0.05951999872922897},{"timestamp":1742406900000,"open":2061.266,"high":2061.469,"low":2060.371,"close":2060.475,"volume":0.08832000195980072},{"timestamp":1742406960000,"open":2060.567,"high":2061.175,"low":2060.462,"close":2061.069,"volume":0.04800000041723251},{"timestamp":1742407020000,"open":2061.167,"high":2061.472,"low":2060.57,"close":2061.17,"volume":0.06719999760389328},{"timestamp":1742407080000,"open":2061.064,"high":2061.168,"low":2060.166,"close":2060.166,"volume":0.02879999950528145},{"timestamp":1742407140000,"open":2060.062,"high":2060.466,"low":2059.399,"close":2059.399,"volume":0.029759999364614487},{"timestamp":1742407200000,"open":2059.266,"high":2066.863,"low":2053.868,"close":2066.775,"volume":0.22271999716758728},{"timestamp":1742407260000,"open":2066.899,"high":2068.268,"low":2061.775,"close":2063.069,"volume":0.2687999904155731},{"timestamp":1742407320000,"open":2063.169,"high":2064.77,"low":2062.164,"close":2064.471,"volume":0.24288000166416168},{"timestamp":1742407380000,"open":2064.564,"high":2066.97,"low":2063.568,"close":2064.563,"volume":0.24191999435424805},{"timestamp":1742407440000,"open":2064.675,"high":2067.072,"low":2062.767,"close":2066.564,"volume":0.22655999660491943},{"timestamp":1742407500000,"open":2066.775,"high":2066.972,"low":2059.968,"close":2061.464,"volume":0.24672000110149384},{"timestamp":1742407560000,"open":2061.367,"high":2062.974,"low":2060.364,"close":2061.067,"volume":0.21408000588417053},{"timestamp":1742407620000,"open":2061.399,"high":2064.672,"low":2060.863,"close":2064.47,"volume":0.2083200067281723},{"timestamp":1742407680000,"open":2064.662,"high":2065.966,"low":2063.962,"close":2064.162,"volume":0.16607999801635742},{"timestamp":1742407740000,"open":2064.062,"high":2066.575,"low":2064.062,"close":2065.471,"volume":0.20927999913692474},{"timestamp":1742407800000,"open":2065.562,"high":2069.068,"low":2065.371,"close":2068.968,"volume":0.1679999977350235},{"timestamp":1742407860000,"open":2068.866,"high":2071.064,"low":2068.268,"close":2069.363,"volume":0.17183999717235565},{"timestamp":1742407920000,"open":2069.567,"high":2071.574,"low":2069.063,"close":2071.574,"volume":0.17951999604701996},{"timestamp":1742407980000,"open":2071.467,"high":2072.669,"low":2068.462,"close":2068.47,"volume":0.1804800033569336},{"timestamp":1742408040000,"open":2068.569,"high":2070.973,"low":2068.069,"close":2069.999,"volume":0.1756799966096878},{"timestamp":1742408100000,"open":2070.062,"high":2072.563,"low":2070.062,"close":2070.871,"volume":0.15936000645160675},{"timestamp":1742408160000,"open":2070.773,"high":2073.875,"low":2070.47,"close":2072.874,"volume":0.1958400011062622},{"timestamp":1742408220000,"open":2072.974,"high":2073.075,"low":2070.672,"close":2071.572,"volume":0.17759999632835388},{"timestamp":1742408280000,"open":2071.673,"high":2072.473,"low":2070.963,"close":2071.665,"volume":0.16415999829769135},{"timestamp":1742408340000,"open":2071.799,"high":2072.899,"low":2070.967,"close":2071.774,"volume":0.15936000645160675},{"timestamp":1742408400000,"open":2071.674,"high":2072.674,"low":2071.162,"close":2071.362,"volume":0.17472000420093536},{"timestamp":1742408460000,"open":2071.162,"high":2071.873,"low":2070.368,"close":2070.568,"volume":0.20927999913692474},{"timestamp":1742408520000,"open":2070.669,"high":2073.474,"low":2070.499,"close":2073.473,"volume":0.1804800033569336},{"timestamp":1742408580000,"open":2073.567,"high":2073.999,"low":2072.273,"close":2073.563,"volume":0.1555200070142746},{"timestamp":1742408640000,"open":2073.467,"high":2074.473,"low":2073.162,"close":2073.166,"volume":0.1382399946451187},{"timestamp":1742408700000,"open":2073.099,"high":2074.569,"low":2072.573,"close":2072.671,"volume":0.1756799966096878},{"timestamp":1742408760000,"open":2072.57,"high":2073.975,"low":2071.366,"close":2072.974,"volume":0.16896000504493713},{"timestamp":1742408820000,"open":2072.899,"high":2073.668,"low":2071.967,"close":2072.171,"volume":0.15263999998569489},{"timestamp":1742408880000,"open":2071.972,"high":2071.972,"low":2068.962,"close":2068.975,"volume":0.1852799952030182},{"timestamp":1742408940000,"open":2068.872,"high":2070.066,"low":2068.865,"close":2069.664,"volume":0.17375999689102173},{"timestamp":1742409000000,"open":2069.766,"high":2072.868,"low":2069.563,"close":2072.265,"volume":0.17951999604701996},{"timestamp":1742409060000,"open":2072.366,"high":2076.471,"low":2072.175,"close":2076.471,"volume":0.19487999379634857},{"timestamp":1742409120000,"open":2076.363,"high":2079.063,"low":2076.067,"close":2078.573,"volume":0.16512000560760498},{"timestamp":1742409180000,"open":2078.471,"high":2079.463,"low":2074.869,"close":2074.973,"volume":0.2006399929523468},{"timestamp":1742409240000,"open":2074.866,"high":2077.471,"low":2073.964,"close":2076.47,"volume":0.19679999351501465},{"timestamp":1742409300000,"open":2076.172,"high":2078.571,"low":2076.172,"close":2076.973,"volume":0.21216000616550446},{"timestamp":1742409360000,"open":2077.099,"high":2079.572,"low":2076.463,"close":2077.473,"volume":0.1929599940776825},{"timestamp":1742409420000,"open":2077.569,"high":2079.562,"low":2076.972,"close":2078.667,"volume":0.19103999435901642},{"timestamp":1742409480000,"open":2078.572,"high":2078.864,"low":2074.862,"close":2076.473,"volume":0.19679999351501465},{"timestamp":1742409540000,"open":2076.175,"high":2077.065,"low":2074.572,"close":2075.671,"volume":0.22944000363349915},{"timestamp":1742409600000,"open":2075.575,"high":2076.472,"low":2073.966,"close":2074.466,"volume":0.21024000644683838},{"timestamp":1742409660000,"open":2074.571,"high":2078.469,"low":2073.875,"close":2077.574,"volume":0.22463999688625336},{"timestamp":1742409720000,"open":2077.47,"high":2081.175,"low":2076.366,"close":2078.964,"volume":0.2284799963235855},{"timestamp":1742409780000,"open":2079.073,"high":2081.87,"low":2078.964,"close":2081.669,"volume":0.21216000616550446},{"timestamp":1742409840000,"open":2081.875,"high":2084.075,"low":2081.271,"close":2083.464,"volume":0.21695999801158905},{"timestamp":1742409900000,"open":2083.567,"high":2084.475,"low":2081.973,"close":2081.999,"volume":0.22655999660491943},{"timestamp":1742409960000,"open":2082.064,"high":2082.271,"low":2079.362,"close":2080.363,"volume":0.22655999660491943},{"timestamp":1742410020000,"open":2080.867,"high":2081.463,"low":2079.175,"close":2081.367,"volume":0.19968000054359436},{"timestamp":1742410080000,"open":2081.274,"high":2082.399,"low":2080.965,"close":2080.975,"volume":0.1756799966096878},{"timestamp":1742410140000,"open":2080.864,"high":2083.363,"low":2080.073,"close":2080.567,"volume":0.20735999941825867},{"timestamp":1742410200000,"open":2080.663,"high":2082.467,"low":2080.462,"close":2081.874,"volume":0.19200000166893005},{"timestamp":1742410260000,"open":2081.97,"high":2082.872,"low":2080.369,"close":2082.771,"volume":0.19776000082492828},{"timestamp":1742410320000,"open":2082.662,"high":2086.463,"low":2082.467,"close":2086.372,"volume":0.17375999689102173},{"timestamp":1742410380000,"open":2086.074,"high":2089.875,"low":2085.863,"close":2089.667,"volume":0.19776000082492828},{"timestamp":1742410440000,"open":2089.499,"high":2089.574,"low":2087.163,"close":2087.699,"volume":0.19008000195026398},{"timestamp":1742410500000,"open":2087.899,"high":2088.974,"low":2086.163,"close":2088.571,"volume":0.1679999977350235},{"timestamp":1742410560000,"open":2088.475,"high":2089.162,"low":2087.574,"close":2088.762,"volume":0.19392000138759613},{"timestamp":1742410620000,"open":2088.973,"high":2089.774,"low":2087.972,"close":2088.17,"volume":0.16896000504493713},{"timestamp":1742410680000,"open":2088.062,"high":2088.972,"low":2086.462,"close":2087.099,"volume":0.19200000166893005},{"timestamp":1742410740000,"open":2087.169,"high":2088.972,"low":2086.874,"close":2088.575,"volume":0.17951999604701996},{"timestamp":1742410800000,"open":2088.463,"high":2091.671,"low":2087.675,"close":2091.671,"volume":0.18624000251293182},{"timestamp":1742410860000,"open":2091.871,"high":2092.073,"low":2089.675,"close":2090.364,"volume":0.19392000138759613},{"timestamp":1742410920000,"open":2090.165,"high":2091.171,"low":2089.399,"close":2090.57,"volume":0.19776000082492828},{"timestamp":1742410980000,"open":2090.666,"high":2091.37,"low":2089.07,"close":2090.47,"volume":0.1756799966096878},{"timestamp":1742411040000,"open":2090.365,"high":2092.174,"low":2089.364,"close":2091.974,"volume":0.17183999717235565},{"timestamp":1742411100000,"open":2091.863,"high":2093.475,"low":2090.963,"close":2091.662,"volume":0.18719999492168427},{"timestamp":1742411160000,"open":2091.875,"high":2093.167,"low":2090.663,"close":2090.965,"volume":0.14975999295711517},{"timestamp":1742411220000,"open":2091.069,"high":2093.469,"low":2090.671,"close":2093.269,"volume":0.15744000673294067},{"timestamp":1742411280000,"open":2093.165,"high":2095.57,"low":2092.369,"close":2094.966,"volume":0.1632000058889389},{"timestamp":1742411340000,"open":2095.099,"high":2095.675,"low":2093.663,"close":2094.974,"volume":0.18911999464035034},{"timestamp":1742411400000,"open":2094.863,"high":2096.565,"low":2094.364,"close":2094.365,"volume":0.19487999379634857},{"timestamp":1742411460000,"open":2094.468,"high":2095.47,"low":2092.099,"close":2092.374,"volume":0.20448000729084015},{"timestamp":1742411520000,"open":2092.199,"high":2092.673,"low":2089.462,"close":2091.067,"volume":0.21792000532150269},{"timestamp":1742411580000,"open":2091.175,"high":2091.47,"low":2089.563,"close":2090.173,"volume":0.19968000054359436},{"timestamp":1742411640000,"open":2090.265,"high":2092.47,"low":2089.669,"close":2091.962,"volume":0.18143999576568604},{"timestamp":1742411700000,"open":2092.099,"high":2093.374,"low":2091.362,"close":2092.371,"volume":0.17375999689102173},{"timestamp":1742411760000,"open":2092.466,"high":2093.366,"low":2089.966,"close":2090.667,"volume":0.1804800033569336},{"timestamp":1742411820000,"open":2090.571,"high":2091.073,"low":2089.467,"close":2089.974,"volume":0.17664000391960144},{"timestamp":1742411880000,"open":2090.074,"high":2090.375,"low":2087.272,"close":2087.272,"volume":0.19392000138759613},{"timestamp":1742411940000,"open":2087.371,"high":2090.071,"low":2086.875,"close":2088.665,"volume":0.18719999492168427},{"timestamp":1742412000000,"open":2088.563,"high":2089.167,"low":2086.465,"close":2086.465,"volume":0.18143999576568604},{"timestamp":1742412060000,"open":2086.662,"high":2087.971,"low":2085.564,"close":2087.065,"volume":0.20735999941825867},{"timestamp":1742412120000,"open":2087.169,"high":2087.568,"low":2085.263,"close":2085.465,"volume":0.16896000504493713},{"timestamp":1742412180000,"open":2085.599,"high":2086.075,"low":2082.473,"close":2084.073,"volume":0.19871999323368073},{"timestamp":1742412240000,"open":2083.974,"high":2085.499,"low":2083.575,"close":2085.072,"volume":0.18624000251293182},{"timestamp":1742412300000,"open":2085.167,"high":2086.171,"low":2082.975,"close":2083.474,"volume":0.1804800033569336},{"timestamp":1742412360000,"open":2083.575,"high":2083.575,"low":2081.069,"close":2081.069,"volume":0.1756799966096878},{"timestamp":1742412420000,"open":2081.174,"high":2081.174,"low":2077.671,"close":2078.499,"volume":0.18624000251293182},{"timestamp":1742412480000,"open":2078.599,"high":2081.17,"low":2075.999,"close":2076.399,"volume":0.21984000504016876},{"timestamp":1742412540000,"open":2076.267,"high":2078.572,"low":2075.362,"close":2078.365,"volume":0.22655999660491943},{"timestamp":1742412600000,"open":2078.27,"high":2080.563,"low":2077.071,"close":2079.864,"volume":0.21216000616550446},{"timestamp":1742412660000,"open":2079.964,"high":2081.375,"low":2079.063,"close":2079.867,"volume":0.22176000475883484},{"timestamp":1742412720000,"open":2079.969,"high":2083.075,"low":2079.568,"close":2082.074,"volume":0.1881600022315979},{"timestamp":1742412780000,"open":2082.364,"high":2084.267,"low":2082.364,"close":2083.871,"volume":0.19392000138759613},{"timestamp":1742412840000,"open":2083.975,"high":2084.563,"low":2081.469,"close":2082.469,"volume":0.1881600022315979},{"timestamp":1742412900000,"open":2082.572,"high":2082.97,"low":2079.471,"close":2079.569,"volume":0.2054399996995926},{"timestamp":1742412960000,"open":2079.668,"high":2082.863,"low":2079.471,"close":2082.863,"volume":0.19103999435901642},{"timestamp":1742413020000,"open":2082.672,"high":2083.868,"low":2081.974,"close":2083.662,"volume":0.21119999885559082},{"timestamp":1742413080000,"open":2083.571,"high":2086.075,"low":2083.566,"close":2085.362,"volume":0.18432000279426575},{"timestamp":1742413140000,"open":2085.462,"high":2085.975,"low":2083.973,"close":2085.074,"volume":0.20160000026226044},{"timestamp":1742413200000,"open":2084.964,"high":2087.073,"low":2084.268,"close":2086.572,"volume":0.19103999435901642},{"timestamp":1742413260000,"open":2086.663,"high":2088.971,"low":2086.563,"close":2088.269,"volume":0.1555200070142746},{"timestamp":1742413320000,"open":2088.369,"high":2088.575,"low":2086.073,"close":2086.97,"volume":0.17375999689102173},{"timestamp":1742413380000,"open":2086.765,"high":2087.974,"low":2085.565,"close":2087.567,"volume":0.17183999717235565},{"timestamp":1742413440000,"open":2087.664,"high":2090.368,"low":2087.565,"close":2089.666,"volume":0.1632000058889389},{"timestamp":1742413500000,"open":2089.899,"high":2091.265,"low":2089.562,"close":2089.975,"volume":0.1804800033569336},{"timestamp":1742413560000,"open":2089.873,"high":2089.999,"low":2087.963,"close":2088.063,"volume":0.19968000054359436},{"timestamp":1742413620000,"open":2088.174,"high":2089.068,"low":2087.464,"close":2087.966,"volume":0.15936000645160675},{"timestamp":1742413680000,"open":2087.865,"high":2088.073,"low":2085.965,"close":2087.07,"volume":0.1833599954843521},{"timestamp":1742413740000,"open":2087.168,"high":2087.974,"low":2086.373,"close":2087.172,"volume":0.16223999857902527},{"timestamp":1742413800000,"open":2087.066,"high":2087.066,"low":2082.866,"close":2083.199,"volume":0.2160000056028366},{"timestamp":1742413860000,"open":2083.263,"high":2083.499,"low":2080.974,"close":2083.062,"volume":0.18240000307559967},{"timestamp":1742413920000,"open":2082.972,"high":2084.169,"low":2082.168,"close":2082.569,"volume":0.1804800033569336},{"timestamp":1742413980000,"open":2082.466,"high":2085.266,"low":2081.962,"close":2084.17,"volume":0.1804800033569336},{"timestamp":1742414040000,"open":2083.874,"high":2085.371,"low":2083.062,"close":2085.062,"volume":0.20255999267101288},{"timestamp":1742414100000,"open":2084.999,"high":2085.399,"low":2082.663,"close":2083.472,"volume":0.19392000138759613},{"timestamp":1742414160000,"open":2083.373,"high":2084.868,"low":2082.565,"close":2084.364,"volume":0.15455999970436096},{"timestamp":1742414220000,"open":2084.175,"high":2084.769,"low":2083.667,"close":2084.064,"volume":0.14399999380111694},{"timestamp":1742414280000,"open":2083.969,"high":2084.972,"low":2083.666,"close":2084.464,"volume":0.10655999928712845},{"timestamp":1742414340000,"open":2084.37,"high":2084.875,"low":2081.972,"close":2083.664,"volume":0.20448000729084015},{"timestamp":1742414400000,"open":2083.871,"high":2085.899,"low":2083.871,"close":2084.863,"volume":0.10512000322341919},{"timestamp":1742414460000,"open":2084.975,"high":2085.271,"low":2083.765,"close":2085.266,"volume":0.03203999996185303},{"timestamp":1742414520000,"open":2085.067,"high":2085.875,"low":2084.863,"close":2085.469,"volume":0.030239999294281006},{"timestamp":1742414580000,"open":2085.575,"high":2086.569,"low":2085.562,"close":2086.368,"volume":0.03420000150799751},{"timestamp":1742414640000,"open":2086.27,"high":2086.27,"low":2085.366,"close":2085.867,"volume":0.023760000243782997},{"timestamp":1742414700000,"open":2085.971,"high":2085.971,"low":2085.062,"close":2085.469,"volume":0.025919999927282333},{"timestamp":1742414760000,"open":2085.371,"high":2085.671,"low":2084.975,"close":2085.371,"volume":0.011880000121891499},{"timestamp":1742414820000,"open":2085.467,"high":2086.174,"low":2085.37,"close":2085.77,"volume":0.026280000805854797},{"timestamp":1742414880000,"open":2085.662,"high":2085.864,"low":2084.967,"close":2085.364,"volume":0.019440000876784325},{"timestamp":1742414940000,"open":2085.275,"high":2085.875,"low":2085.263,"close":2085.875,"volume":0.016200000420212746},{"timestamp":1742415000000,"open":2085.964,"high":2085.973,"low":2085.069,"close":2085.471,"volume":0.021239999681711197},{"timestamp":1742415060000,"open":2085.571,"high":2085.772,"low":2085.364,"close":2085.569,"volume":0.014039999805390835},{"timestamp":1742415120000,"open":2085.472,"high":2085.574,"low":2085.065,"close":2085.272,"volume":0.009720000438392162},{"timestamp":1742415180000,"open":2085.373,"high":2085.464,"low":2084.67,"close":2084.864,"volume":0.012959999963641167},{"timestamp":1742415240000,"open":2084.771,"high":2085.673,"low":2084.663,"close":2085.073,"volume":0.017640000209212303},{"timestamp":1742421600000,"open":2084.666,"high":2085.899,"low":2084.367,"close":2085.665,"volume":0.027000000700354576},{"timestamp":1742421660000,"open":2085.599,"high":2086.269,"low":2085.37,"close":2085.567,"volume":0.009720000438392162},{"timestamp":1742421720000,"open":2085.675,"high":2086.174,"low":2085.464,"close":2085.867,"volume":0.004679999779909849},{"timestamp":1742421780000,"open":2085.768,"high":2086.072,"low":2085.464,"close":2085.464,"volume":0.00827999971807003},{"timestamp":1742421840000,"open":2085.566,"high":2085.673,"low":2085.365,"close":2085.471,"volume":0.005760000087320805},{"timestamp":1742421900000,"open":2085.373,"high":2086.069,"low":2085.163,"close":2085.566,"volume":0.013319999910891056},{"timestamp":1742421960000,"open":2085.665,"high":2086.299,"low":2085.575,"close":2086.166,"volume":0.01116000022739172},{"timestamp":1742422020000,"open":2086.268,"high":2087.167,"low":2086.171,"close":2086.965,"volume":0.006839999929070473},{"timestamp":1742422080000,"open":2087.171,"high":2087.663,"low":2086.865,"close":2087.375,"volume":0.00863999966531992},{"timestamp":1742422140000,"open":2087.168,"high":2087.668,"low":2087.065,"close":2087.472,"volume":0.00791999977082014},{"timestamp":1742422200000,"open":2087.367,"high":2087.574,"low":2087.362,"close":2087.574,"volume":0.006839999929070473},{"timestamp":1742422260000,"open":2087.473,"high":2088.267,"low":2087.472,"close":2087.472,"volume":0.006479999981820583},{"timestamp":1742422320000,"open":2087.567,"high":2087.974,"low":2087.369,"close":2087.799,"volume":0.01080000028014183},{"timestamp":1742422380000,"open":2087.867,"high":2088.57,"low":2087.774,"close":2088.169,"volume":0.005760000087320805},{"timestamp":1742422440000,"open":2088.068,"high":2089.166,"low":2087.973,"close":2089.166,"volume":0.005400000140070915},{"timestamp":1742422500000,"open":2089.365,"high":2089.365,"low":2088.373,"close":2088.375,"volume":0.006839999929070473},{"timestamp":1742422560000,"open":2088.164,"high":2088.363,"low":2088.062,"close":2088.068,"volume":0.00395999988541007},{"timestamp":1742422620000,"open":2088.173,"high":2088.175,"low":2087.967,"close":2087.967,"volume":0.006120000034570694},{"timestamp":1742422680000,"open":2088.071,"high":2088.374,"low":2087.962,"close":2088.374,"volume":0.0075599998235702515},{"timestamp":1742422740000,"open":2088.262,"high":2088.668,"low":2088.065,"close":2088.065,"volume":0.0032399999909102917},{"timestamp":1742422800000,"open":2088.174,"high":2088.275,"low":2088.065,"close":2088.262,"volume":0.00215999991632998},{"timestamp":1742422860000,"open":2088.366,"high":2088.366,"low":2087.962,"close":2088.074,"volume":0.006120000034570694},{"timestamp":1742422920000,"open":2088.174,"high":2088.369,"low":2088.069,"close":2088.174,"volume":0.0032399999909102917},{"timestamp":1742422980000,"open":2088.065,"high":2088.366,"low":2088.065,"close":2088.366,"volume":0.0017999999690800905},{"timestamp":1742423100000,"open":2088.474,"high":2089.067,"low":2088.37,"close":2088.764,"volume":0.005760000087320805},{"timestamp":1742423160000,"open":2088.665,"high":2089.374,"low":2088.599,"close":2089.163,"volume":0.009720000438392162},{"timestamp":1742423220000,"open":2089.069,"high":2089.174,"low":2088.975,"close":2088.975,"volume":0.005760000087320805},{"timestamp":1742423280000,"open":2089.365,"high":2089.47,"low":2089.165,"close":2089.267,"volume":0.00395999988541007},{"timestamp":1742423340000,"open":2089.366,"high":2089.566,"low":2089.366,"close":2089.465,"volume":0.00215999991632998},{"timestamp":1742423400000,"open":2089.269,"high":2089.269,"low":2088.666,"close":2088.666,"volume":0.006479999981820583},{"timestamp":1742423460000,"open":2088.77,"high":2089.364,"low":2088.664,"close":2089.364,"volume":0.007199999876320362},{"timestamp":1742423520000,"open":2089.07,"high":2089.971,"low":2089.068,"close":2089.971,"volume":0.009359999559819698},{"timestamp":1742423580000,"open":2089.87,"high":2089.971,"low":2089.665,"close":2089.867,"volume":0.0028800000436604023},{"timestamp":1742423640000,"open":2089.799,"high":2089.867,"low":2089.366,"close":2089.699,"volume":0.0032399999909102917},{"timestamp":1742423700000,"open":2089.566,"high":2089.673,"low":2089.466,"close":2089.673,"volume":0.003599999938160181},{"timestamp":1742423760000,"open":2089.875,"high":2090.571,"low":2089.87,"close":2090.462,"volume":0.01152000017464161},{"timestamp":1742423820000,"open":2090.564,"high":2090.564,"low":2090.062,"close":2090.065,"volume":0.006120000034570694},{"timestamp":1742423880000,"open":2089.972,"high":2090.065,"low":2089.97,"close":2090.065,"volume":0.0014400000218302011},{"timestamp":1742423940000,"open":2089.967,"high":2090.475,"low":2089.967,"close":2090.474,"volume":0.006120000034570694},{"timestamp":1742424000000,"open":2090.366,"high":2090.462,"low":2090.366,"close":2090.462,"volume":0.0007200000109151006},{"timestamp":1742424060000,"open":2090.365,"high":2090.471,"low":2090.365,"close":2090.47,"volume":0.0028800000436604023},{"timestamp":1742424120000,"open":2090.399,"high":2090.473,"low":2090.364,"close":2090.365,"volume":0.0032399999909102917},{"timestamp":1742424180000,"open":2090.173,"high":2090.372,"low":2090.07,"close":2090.175,"volume":0.00431999983265996},{"timestamp":1742424240000,"open":2090.069,"high":2090.199,"low":2089.968,"close":2090.064,"volume":0.0032399999909102917},{"timestamp":1742424300000,"open":2089.962,"high":2090.172,"low":2089.962,"close":2090.069,"volume":0.0014400000218302011},{"timestamp":1742424360000,"open":2090.168,"high":2090.964,"low":2089.965,"close":2090.663,"volume":0.005400000140070915},{"timestamp":1742424420000,"open":2090.568,"high":2091.263,"low":2090.568,"close":2090.963,"volume":0.01116000022739172},{"timestamp":1742424480000,"open":2091.075,"high":2091.075,"low":2090.862,"close":2090.964,"volume":0.003599999938160181},{"timestamp":1742424540000,"open":2091.074,"high":2091.973,"low":2091.074,"close":2091.664,"volume":0.016920000314712524},{"timestamp":1742424600000,"open":2091.773,"high":2091.972,"low":2091.475,"close":2091.771,"volume":0.00863999966531992},{"timestamp":1742424660000,"open":2091.869,"high":2091.869,"low":2091.473,"close":2091.474,"volume":0.00827999971807003},{"timestamp":1742424720000,"open":2091.371,"high":2091.464,"low":2091.07,"close":2091.171,"volume":0.010440000332891941},{"timestamp":1742424780000,"open":2091.065,"high":2091.567,"low":2090.966,"close":2091.299,"volume":0.009359999559819698},{"timestamp":1742424840000,"open":2091.173,"high":2091.464,"low":2091.164,"close":2091.164,"volume":0.005040000192821026},{"timestamp":1742424900000,"open":2091.27,"high":2091.368,"low":2090.465,"close":2090.465,"volume":0.009720000438392162},{"timestamp":1742424960000,"open":2090.399,"high":2090.965,"low":2090.07,"close":2090.662,"volume":0.014399999752640724},{"timestamp":1742425020000,"open":2090.568,"high":2090.675,"low":2090.465,"close":2090.566,"volume":0.005040000192821026},{"timestamp":1742425080000,"open":2090.668,"high":2090.668,"low":2090.064,"close":2090.064,"volume":0.009359999559819698},{"timestamp":1742425140000,"open":2090.172,"high":2090.567,"low":2089.862,"close":2090.462,"volume":0.00827999971807003},{"timestamp":1742425200000,"open":2090.567,"high":2090.771,"low":2089.862,"close":2090.399,"volume":0.016200000420212746},{"timestamp":1742425260000,"open":2090.467,"high":2090.999,"low":2090.37,"close":2090.674,"volume":0.013319999910891056},{"timestamp":1742425320000,"open":2090.773,"high":2090.971,"low":2090.375,"close":2090.375,"volume":0.00863999966531992},{"timestamp":1742425380000,"open":2090.263,"high":2090.499,"low":2090.068,"close":2090.365,"volume":0.0075599998235702515},{"timestamp":1742425440000,"open":2090.199,"high":2090.199,"low":2089.662,"close":2089.962,"volume":0.005040000192821026},{"timestamp":1742425500000,"open":2090.063,"high":2090.064,"low":2089.862,"close":2089.963,"volume":0.0028800000436604023},{"timestamp":1742425560000,"open":2089.862,"high":2090.471,"low":2089.572,"close":2090.275,"volume":0.013319999910891056},{"timestamp":1742425620000,"open":2090.37,"high":2090.473,"low":2090.065,"close":2090.368,"volume":0.015479999594390392},{"timestamp":1742425680000,"open":2090.471,"high":2090.599,"low":2090.262,"close":2090.467,"volume":0.00431999983265996},{"timestamp":1742425740000,"open":2090.569,"high":2090.77,"low":2090.463,"close":2090.571,"volume":0.004679999779909849},{"timestamp":1742425800000,"open":2090.674,"high":2090.674,"low":2090.167,"close":2090.263,"volume":0.008999999612569809},{"timestamp":1742425860000,"open":2090.362,"high":2090.362,"low":2089.863,"close":2089.873,"volume":0.00431999983265996},{"timestamp":1742425920000,"open":2089.799,"high":2089.966,"low":2089.663,"close":2089.87,"volume":0.005400000140070915},{"timestamp":1742425980000,"open":2089.764,"high":2089.868,"low":2089.667,"close":2089.668,"volume":0.00431999983265996},{"timestamp":1742426040000,"open":2089.764,"high":2089.965,"low":2089.662,"close":2089.873,"volume":0.01152000017464161},{"timestamp":1742426100000,"open":2089.763,"high":2089.968,"low":2089.665,"close":2089.875,"volume":0.00863999966531992},{"timestamp":1742426160000,"open":2089.972,"high":2090.468,"low":2089.968,"close":2090.066,"volume":0.005760000087320805},{"timestamp":1742426220000,"open":2089.967,"high":2089.973,"low":2089.668,"close":2089.874,"volume":0.003599999938160181},{"timestamp":1742426280000,"open":2089.775,"high":2089.871,"low":2089.562,"close":2089.562,"volume":0.004679999779909849},{"timestamp":1742426340000,"open":2089.766,"high":2089.974,"low":2089.764,"close":2089.764,"volume":0.002520000096410513},{"timestamp":1742426400000,"open":2089.863,"high":2089.971,"low":2089.475,"close":2089.475,"volume":0.00215999991632998},{"timestamp":1742426460000,"open":2089.574,"high":2089.774,"low":2089.574,"close":2089.774,"volume":0.0017999999690800905},{"timestamp":1742426520000,"open":2089.862,"high":2090.175,"low":2089.862,"close":2090.175,"volume":0.00395999988541007},{"timestamp":1742426580000,"open":2090.368,"high":2090.475,"low":2090.268,"close":2090.275,"volume":0.00431999983265996},{"timestamp":1742426640000,"open":2090.362,"high":2090.465,"low":2090.299,"close":2090.465,"volume":0.00215999991632998},{"timestamp":1742426700000,"open":2090.574,"high":2090.971,"low":2090.563,"close":2090.662,"volume":0.009359999559819698},{"timestamp":1742426760000,"open":2090.574,"high":2090.669,"low":2090.474,"close":2090.474,"volume":0.00215999991632998},{"timestamp":1742426820000,"open":2090.362,"high":2090.568,"low":2090.362,"close":2090.565,"volume":0.0032399999909102917},{"timestamp":1742426880000,"open":2090.473,"high":2090.574,"low":2090.464,"close":2090.499,"volume":0.0017999999690800905},{"timestamp":1742426940000,"open":2090.773,"high":2090.773,"low":2090.366,"close":2090.472,"volume":0.0028800000436604023},{"timestamp":1742427000000,"open":2090.57,"high":2090.57,"low":2090.073,"close":2090.166,"volume":0.00791999977082014},{"timestamp":1742427060000,"open":2090.27,"high":2090.371,"low":2089.669,"close":2089.974,"volume":0.00395999988541007},{"timestamp":1742427120000,"open":2089.866,"high":2090.069,"low":2089.667,"close":2090.069,"volume":0.0032399999909102917},{"timestamp":1742427180000,"open":2089.973,"high":2090.369,"low":2089.973,"close":2090.163,"volume":0.00215999991632998},{"timestamp":1742427240000,"open":2090.368,"high":2090.574,"low":2090.368,"close":2090.368,"volume":0.002520000096410513},{"timestamp":1742427300000,"open":2090.469,"high":2090.671,"low":2090.464,"close":2090.468,"volume":0.00431999983265996},{"timestamp":1742427360000,"open":2090.372,"high":2090.499,"low":2090.162,"close":2090.499,"volume":0.00395999988541007},{"timestamp":1742427420000,"open":2090.362,"high":2090.866,"low":2090.362,"close":2090.672,"volume":0.0028800000436604023},{"timestamp":1742427480000,"open":2090.562,"high":2090.968,"low":2090.562,"close":2090.864,"volume":0.006120000034570694},{"timestamp":1742427540000,"open":2090.973,"high":2091.371,"low":2090.969,"close":2090.969,"volume":0.01080000028014183},{"timestamp":1742427600000,"open":2091.068,"high":2091.462,"low":2090.662,"close":2090.771,"volume":0.009720000438392162},{"timestamp":1742427660000,"open":2090.665,"high":2090.899,"low":2090.568,"close":2090.666,"volume":0.0075599998235702515},{"timestamp":1742427720000,"open":2090.567,"high":2090.674,"low":2090.463,"close":2090.571,"volume":0.004679999779909849},{"timestamp":1742427780000,"open":2090.675,"high":2090.699,"low":2090.563,"close":2090.699,"volume":0.00107999995816499},{"timestamp":1742427840000,"open":2090.862,"high":2090.862,"low":2090.575,"close":2090.764,"volume":0.0028800000436604023},{"timestamp":1742427900000,"open":2090.563,"high":2091.169,"low":2090.563,"close":2091.074,"volume":0.009359999559819698},{"timestamp":1742427960000,"open":2091.162,"high":2091.668,"low":2091.162,"close":2091.499,"volume":0.01727999933063984},{"timestamp":1742428020000,"open":2091.563,"high":2091.563,"low":2091.472,"close":2091.475,"volume":0.0014400000218302011},{"timestamp":1742428080000,"open":2091.563,"high":2092.173,"low":2091.464,"close":2091.566,"volume":0.006479999981820583},{"timestamp":1742428140000,"open":2091.672,"high":2091.672,"low":2091.465,"close":2091.465,"volume":0.0017999999690800905},{"timestamp":1742428200000,"open":2091.564,"high":2091.67,"low":2091.473,"close":2091.574,"volume":0.002520000096410513},{"timestamp":1742428260000,"open":2091.463,"high":2091.699,"low":2091.365,"close":2091.563,"volume":0.00431999983265996},{"timestamp":1742428320000,"open":2091.666,"high":2091.67,"low":2091.475,"close":2091.568,"volume":0.00395999988541007},{"timestamp":1742428380000,"open":2091.67,"high":2091.767,"low":2091.472,"close":2091.475,"volume":0.00395999988541007},{"timestamp":1742428440000,"open":2091.366,"high":2091.468,"low":2091.074,"close":2091.466,"volume":0.004679999779909849},{"timestamp":1742428500000,"open":2091.375,"high":2091.566,"low":2091.166,"close":2091.464,"volume":0.007199999876320362},{"timestamp":1742428560000,"open":2091.367,"high":2091.499,"low":2091.199,"close":2091.369,"volume":0.006120000034570694},{"timestamp":1742428620000,"open":2091.299,"high":2092.468,"low":2091.299,"close":2092.07,"volume":0.012240000069141388},{"timestamp":1742428680000,"open":2091.974,"high":2092.072,"low":2091.964,"close":2092.072,"volume":0.00215999991632998},{"timestamp":1742428740000,"open":2091.969,"high":2092.075,"low":2091.967,"close":2091.975,"volume":0.0032399999909102917}]