[{"timestamp":1742371200000,"open":2550.655,"high":2551.999,"low":2545.532,"close":2546.655,"volume":0.4410000145435333},{"timestamp":1742371260000,"open":2547.491,"high":2547.819,"low":2546.45,"close":2547.819,"volume":0.4860000014305115},{"timestamp":1742371320000,"open":2546.999,"high":2551.778,"low":2546.655,"close":2549.737,"volume":0.4860000014305115},{"timestamp":1742371380000,"open":2550.999,"high":2550.999,"low":2549.45,"close":2549.999,"volume":0.14399999380111694},{"timestamp":1742371440000,"open":2550.573,"high":2550.573,"low":2542.45,"close":2543.614,"volume":0.3779999911785126},{"timestamp":1742371500000,"open":2542.778,"high":2542.999,"low":2541.491,"close":2541.737,"volume":0.36000001430511475},{"timestamp":1742371560000,"open":2542.696,"high":2545.532,"low":2541.532,"close":2542.655,"volume":0.27900001406669617},{"timestamp":1742371620000,"open":2543.491,"high":2545.778,"low":2542.491,"close":2543.737,"volume":0.4860000014305115},{"timestamp":1742371680000,"open":2542.819,"high":2543.819,"low":2541.45,"close":2542.696,"volume":0.3779999911785126},{"timestamp":1742371740000,"open":2541.573,"high":2541.573,"low":2541.573,"close":2541.573,"volume":0.017999999225139618},{"timestamp":1742371800000,"open":2542.45,"high":2542.573,"low":2537.532,"close":2537.737,"volume":0.3240000009536743},{"timestamp":1742371860000,"open":2538.696,"high":2538.819,"low":2535.45,"close":2536.696,"volume":0.3779999911785126},{"timestamp":1742371920000,"open":2535.491,"high":2537.573,"low":2533.532,"close":2535.778,"volume":0.5490000247955322},{"timestamp":1742371980000,"open":2535.819,"high":2540.819,"low":2534.45,"close":2538.778,"volume":0.7559999823570251},{"timestamp":1742372040000,"open":2539.614,"high":2543.573,"low":2538.491,"close":2541.778,"volume":0.5040000081062317},{"timestamp":1742372100000,"open":2540.614,"high":2550.655,"low":2540.614,"close":2549.45,"volume":0.6480000019073486},{"timestamp":1742372160000,"open":2550.999,"high":2550.999,"low":2547.491,"close":2548.696,"volume":0.46799999475479126},{"timestamp":1742372220000,"open":2547.532,"high":2549.778,"low":2545.45,"close":2548.819,"volume":0.3959999978542328},{"timestamp":1742372280000,"open":2549.491,"high":2552.737,"low":2547.45,"close":2551.737,"volume":0.7559999823570251},{"timestamp":1742372340000,"open":2550.999,"high":2552.573,"low":2550.573,"close":2550.737,"volume":0.23399999737739563},{"timestamp":1742372400000,"open":2551.655,"high":2552.999,"low":2550.655,"close":2551.819,"volume":0.47699999809265137},{"timestamp":1742372460000,"open":2552.999,"high":2552.999,"low":2551.573,"close":2552.819,"volume":0.12600000202655792},{"timestamp":1742372520000,"open":2551.532,"high":2553.655,"low":2551.532,"close":2553.573,"volume":0.0989999994635582},{"timestamp":1742372580000,"open":2552.737,"high":2555.999,"low":2552.737,"close":2553.696,"volume":0.36000001430511475},{"timestamp":1742372640000,"open":2554.655,"high":2555.999,"low":2553.573,"close":2553.819,"volume":0.3240000009536743},{"timestamp":1742372700000,"open":2554.573,"high":2555.999,"low":2553.573,"close":2555.819,"volume":0.24300000071525574},{"timestamp":1742372760000,"open":2554.614,"high":2555.999,"low":2554.45,"close":2555.45,"volume":0.16200000047683716},{"timestamp":1742372820000,"open":2555.819,"high":2555.819,"low":2551.45,"close":2554.532,"volume":0.26100000739097595},{"timestamp":1742372880000,"open":2553.45,"high":2555.999,"low":2553.45,"close":2554.614,"volume":0.36000001430511475},{"timestamp":1742372940000,"open":2555.614,"high":2555.819,"low":2554.45,"close":2554.614,"volume":0.24300000071525574},{"timestamp":1742373000000,"open":2555.532,"high":2557.819,"low":2554.614,"close":2555.614,"volume":0.3059999942779541},{"timestamp":1742373060000,"open":2556.45,"high":2558.532,"low":2555.491,"close":2558.532,"volume":0.14399999380111694},{"timestamp":1742373120000,"open":2557.696,"high":2559.999,"low":2557.614,"close":2558.737,"volume":0.36000001430511475},{"timestamp":1742373180000,"open":2559.778,"high":2561.819,"low":2559.573,"close":2560.614,"volume":0.4230000078678131},{"timestamp":1742373240000,"open":2559.737,"high":2561.999,"low":2559.737,"close":2561.737,"volume":0.14399999380111694},{"timestamp":1742373300000,"open":2562.614,"high":2563.999,"low":2561.491,"close":2562.999,"volume":0.4230000078678131},{"timestamp":1742373360000,"open":2563.999,"high":2564.778,"low":2562.532,"close":2562.819,"volume":0.47699999809265137},{"timestamp":1742373420000,"open":2563.999,"high":2563.999,"low":2562.614,"close":2562.614,"volume":0.07199999690055847},{"timestamp":1742373480000,"open":2563.655,"high":2563.999,"low":2561.45,"close":2561.45,"volume":0.12600000202655792},{"timestamp":1742373540000,"open":2562.655,"high":2562.819,"low":2556.45,"close":2556.614,"volume":0.46799999475479126},{"timestamp":1742373600000,"open":2557.532,"high":2559.45,"low":2557.491,"close":2558.778,"volume":0.3240000009536743},{"timestamp":1742373660000,"open":2557.532,"high":2561.999,"low":2557.532,"close":2561.532,"volume":0.593999981880188},{"timestamp":1742373720000,"open":2560.737,"high":2561.819,"low":2560.614,"close":2561.491,"volume":0.1080000028014183},{"timestamp":1742373780000,"open":2560.999,"high":2561.819,"low":2560.491,"close":2561.819,"volume":0.12600000202655792},{"timestamp":1742373840000,"open":2560.491,"high":2561.999,"low":2560.491,"close":2561.999,"volume":0.07199999690055847},{"timestamp":1742373900000,"open":2560.696,"high":2562.778,"low":2560.45,"close":2562.778,"volume":0.3240000009536743},{"timestamp":1742373960000,"open":2561.532,"high":2563.737,"low":2561.532,"close":2563.45,"volume":0.3240000009536743},{"timestamp":1742374020000,"open":2562.778,"high":2564.696,"low":2561.573,"close":2563.696,"volume":0.414000004529953},{"timestamp":1742374080000,"open":2562.737,"high":2566.614,"low":2562.614,"close":2565.778,"volume":0.46799999475479126},{"timestamp":1742374140000,"open":2566.819,"high":2566.819,"low":2565.819,"close":2566.491,"volume":0.0989999994635582},{"timestamp":1742374200000,"open":2565.491,"high":2566.999,"low":2565.491,"close":2565.532,"volume":0.12600000202655792},{"timestamp":1742374260000,"open":2566.655,"high":2566.999,"low":2565.491,"close":2566.737,"volume":0.3059999942779541},{"timestamp":1742374320000,"open":2565.532,"high":2566.696,"low":2565.491,"close":2565.491,"volume":0.09000000357627869},{"timestamp":1742374380000,"open":2566.737,"high":2566.819,"low":2565.573,"close":2566.819,"volume":0.16200000047683716},{"timestamp":1742374440000,"open":2565.696,"high":2567.614,"low":2565.491,"close":2567.614,"volume":0.1979999989271164},{"timestamp":1742374500000,"open":2566.614,"high":2569.655,"low":2566.491,"close":2568.737,"volume":0.35100001096725464},{"timestamp":1742374560000,"open":2569.778,"high":2569.819,"low":2568.491,"close":2568.737,"volume":0.1979999989271164},{"timestamp":1742374620000,"open":2569.532,"high":2569.819,"low":2568.573,"close":2569.778,"volume":0.16200000047683716},{"timestamp":1742374680000,"open":2568.614,"high":2569.819,"low":2568.532,"close":2568.573,"volume":0.17100000381469727},{"timestamp":1742374740000,"open":2569.819,"high":2570.655,"low":2568.655,"close":2569.655,"volume":0.18000000715255737},{"timestamp":1742374800000,"open":2570.491,"high":2570.999,"low":2566.491,"close":2567.999,"volume":0.5220000147819519},{"timestamp":1742374860000,"open":2566.532,"high":2567.999,"low":2566.532,"close":2566.655,"volume":0.27900001406669617},{"timestamp":1742374920000,"open":2567.532,"high":2567.819,"low":2566.45,"close":2566.614,"volume":0.36899998784065247},{"timestamp":1742374980000,"open":2567.819,"high":2569.999,"low":2567.819,"close":2568.696,"volume":0.14399999380111694},{"timestamp":1742375040000,"open":2569.737,"high":2569.737,"low":2566.45,"close":2568.532,"volume":0.296999990940094},{"timestamp":1742375100000,"open":2567.491,"high":2569.999,"low":2567.491,"close":2568.573,"volume":0.2879999876022339},{"timestamp":1742375160000,"open":2569.573,"high":2569.999,"low":2567.45,"close":2567.655,"volume":0.3869999945163727},{"timestamp":1742375220000,"open":2568.778,"high":2571.614,"low":2567.45,"close":2570.491,"volume":0.6480000019073486},{"timestamp":1742375280000,"open":2571.655,"high":2571.819,"low":2570.45,"close":2570.778,"volume":0.36000001430511475},{"timestamp":1742375340000,"open":2571.573,"high":2571.999,"low":2570.573,"close":2571.655,"volume":0.3059999942779541},{"timestamp":1742375400000,"open":2570.614,"high":2571.778,"low":2570.491,"close":2570.491,"volume":0.25200000405311584},{"timestamp":1742375460000,"open":2571.819,"high":2571.819,"low":2569.614,"close":2570.819,"volume":0.3149999976158142},{"timestamp":1742375520000,"open":2569.45,"high":2570.614,"low":2567.45,"close":2568.778,"volume":0.7829999923706055},{"timestamp":1742375580000,"open":2567.614,"high":2568.999,"low":2567.491,"close":2567.819,"volume":0.2879999876022339},{"timestamp":1742375640000,"open":2568.573,"high":2568.778,"low":2567.655,"close":2567.696,"volume":0.18000000715255737},{"timestamp":1742375700000,"open":2568.999,"high":2568.999,"low":2567.491,"close":2567.573,"volume":0.3330000042915344},{"timestamp":1742375760000,"open":2568.999,"high":2568.999,"low":2567.614,"close":2568.573,"volume":0.16200000047683716},{"timestamp":1742375820000,"open":2567.696,"high":2569.999,"low":2567.696,"close":2569.999,"volume":0.2160000056028366},{"timestamp":1742375880000,"open":2568.45,"high":2569.999,"low":2567.45,"close":2567.532,"volume":0.35100001096725464},{"timestamp":1742375940000,"open":2568.45,"high":2568.45,"low":2567.819,"close":2567.819,"volume":0.035999998450279236},{"timestamp":1742376000000,"open":2568.999,"high":2568.999,"low":2567.45,"close":2567.778,"volume":0.22499999403953552},{"timestamp":1742376060000,"open":2568.573,"high":2568.999,"low":2567.45,"close":2568.999,"volume":0.23399999737739563},{"timestamp":1742376120000,"open":2567.737,"high":2568.819,"low":2567.655,"close":2568.573,"volume":0.1080000028014183},{"timestamp":1742376180000,"open":2567.532,"high":2568.999,"low":2567.45,"close":2567.45,"volume":0.2879999876022339},{"timestamp":1742376240000,"open":2568.45,"high":2568.737,"low":2567.491,"close":2568.614,"volume":0.27900001406669617},{"timestamp":1742376300000,"open":2567.999,"high":2570.696,"low":2567.573,"close":2570.696,"volume":0.15299999713897705},{"timestamp":1742376360000,"open":2569.573,"high":2570.999,"low":2569.491,"close":2569.573,"volume":0.3059999942779541},{"timestamp":1742376420000,"open":2570.532,"high":2572.696,"low":2569.45,"close":2572.696,"volume":0.4950000047683716},{"timestamp":1742376480000,"open":2571.573,"high":2572.999,"low":2571.45,"close":2572.655,"volume":0.2160000056028366},{"timestamp":1742376540000,"open":2571.614,"high":2572.737,"low":2571.45,"close":2572.491,"volume":0.2160000056028366},{"timestamp":1742376600000,"open":2571.999,"high":2572.999,"low":2571.45,"close":2571.999,"volume":0.23399999737739563},{"timestamp":1742376660000,"open":2572.778,"high":2572.999,"low":2571.491,"close":2571.614,"volume":0.23399999737739563},{"timestamp":1742376720000,"open":2572.737,"high":2573.819,"low":2572.45,"close":2572.614,"volume":0.3330000042915344},{"timestamp":1742376780000,"open":2573.491,"high":2574.999,"low":2572.532,"close":2573.573,"volume":0.25200000405311584},{"timestamp":1742376840000,"open":2572.655,"high":2573.999,"low":2572.45,"close":2573.573,"volume":0.27000001072883606},{"timestamp":1742376900000,"open":2572.491,"high":2573.778,"low":2572.491,"close":2573.614,"volume":0.2160000056028366},{"timestamp":1742376960000,"open":2572.819,"high":2573.999,"low":2572.614,"close":2572.999,"volume":0.1979999989271164},{"timestamp":1742377020000,"open":2573.737,"high":2573.737,"low":2572.532,"close":2572.532,"volume":0.035999998450279236},{"timestamp":1742377080000,"open":2572.696,"high":2573.778,"low":2572.45,"close":2572.45,"volume":0.12600000202655792},{"timestamp":1742377140000,"open":2573.614,"high":2574.819,"low":2573.45,"close":2574.819,"volume":0.18000000715255737},{"timestamp":1742377200000,"open":2573.737,"high":2576.737,"low":2573.737,"close":2574.778,"volume":0.3240000009536743},{"timestamp":1742377260000,"open":2575.655,"high":2576.737,"low":2574.491,"close":2574.491,"volume":0.3330000042915344},{"timestamp":1742377320000,"open":2575.999,"high":2576.999,"low":2574.999,"close":2575.999,"volume":0.27000001072883606},{"timestamp":1742377380000,"open":2576.696,"high":2579.655,"low":2576.696,"close":2577.532,"volume":0.3869999945163727},{"timestamp":1742377440000,"open":2578.778,"high":2579.999,"low":2577.532,"close":2579.778,"volume":0.36000001430511475},{"timestamp":1742377500000,"open":2578.573,"high":2581.999,"low":2578.45,"close":2580.532,"volume":0.16200000047683716},{"timestamp":1742377560000,"open":2581.532,"high":2583.999,"low":2580.819,"close":2582.655,"volume":0.5220000147819519},{"timestamp":1742377620000,"open":2583.532,"high":2583.778,"low":2576.491,"close":2577.614,"volume":0.4860000014305115},{"timestamp":1742377680000,"open":2576.737,"high":2579.655,"low":2576.737,"close":2578.45,"volume":0.5040000081062317},{"timestamp":1742377740000,"open":2578.778,"high":2579.819,"low":2577.819,"close":2578.737,"volume":0.27000001072883606},{"timestamp":1742377800000,"open":2579.999,"high":2579.999,"low":2577.45,"close":2577.737,"volume":0.46799999475479126},{"timestamp":1742377860000,"open":2578.999,"high":2578.999,"low":2577.45,"close":2577.696,"volume":0.16200000047683716},{"timestamp":1742377920000,"open":2578.532,"high":2579.819,"low":2577.491,"close":2579.614,"volume":0.46799999475479126},{"timestamp":1742377980000,"open":2578.573,"high":2579.999,"low":2576.491,"close":2576.491,"volume":0.5400000214576721},{"timestamp":1742378040000,"open":2577.819,"high":2581.655,"low":2576.573,"close":2580.819,"volume":0.5580000281333923},{"timestamp":1742378100000,"open":2579.778,"high":2580.999,"low":2579.491,"close":2579.999,"volume":0.36000001430511475},{"timestamp":1742378160000,"open":2580.696,"high":2580.819,"low":2579.532,"close":2579.999,"volume":0.3330000042915344},{"timestamp":1742378220000,"open":2580.655,"high":2581.999,"low":2579.491,"close":2580.655,"volume":0.24300000071525574},{"timestamp":1742378280000,"open":2581.573,"high":2581.819,"low":2580.696,"close":2580.819,"volume":0.14399999380111694},{"timestamp":1742378340000,"open":2581.737,"high":2581.999,"low":2580.532,"close":2581.999,"volume":0.16200000047683716},{"timestamp":1742378400000,"open":2580.614,"high":2581.999,"low":2580.491,"close":2580.614,"volume":0.2070000022649765},{"timestamp":1742378460000,"open":2581.614,"high":2581.778,"low":2580.491,"close":2581.491,"volume":0.06300000101327896},{"timestamp":1742378520000,"open":2580.999,"high":2582.532,"low":2580.573,"close":2581.819,"volume":0.14399999380111694},{"timestamp":1742378580000,"open":2582.737,"high":2582.737,"low":2580.491,"close":2582.491,"volume":0.18000000715255737},{"timestamp":1742378640000,"open":2581.614,"high":2582.819,"low":2581.532,"close":2582.532,"volume":0.18000000715255737},{"timestamp":1742378700000,"open":2581.45,"high":2583.999,"low":2581.45,"close":2582.45,"volume":0.18000000715255737},{"timestamp":1742378760000,"open":2583.999,"high":2583.999,"low":2582.45,"close":2582.532,"volume":0.11699999868869781},{"timestamp":1742378820000,"open":2583.778,"high":2584.573,"low":2582.573,"close":2583.737,"volume":0.3959999978542328},{"timestamp":1742378880000,"open":2583.45,"high":2583.819,"low":2580.491,"close":2580.999,"volume":0.3059999942779541},{"timestamp":1742378940000,"open":2581.655,"high":2581.999,"low":2578.45,"close":2579.819,"volume":0.34200000762939453},{"timestamp":1742379000000,"open":2578.778,"high":2579.778,"low":2577.45,"close":2578.696,"volume":0.296999990940094},{"timestamp":1742379060000,"open":2577.614,"high":2578.655,"low":2577.614,"close":2577.778,"volume":0.12600000202655792},{"timestamp":1742379120000,"open":2578.778,"high":2579.999,"low":2577.532,"close":2579.655,"volume":0.47699999809265137},{"timestamp":1742379180000,"open":2578.999,"high":2579.819,"low":2578.696,"close":2579.614,"volume":0.23399999737739563},{"timestamp":1742379240000,"open":2578.778,"high":2580.999,"low":2578.696,"close":2580.819,"volume":0.25200000405311584},{"timestamp":1742379300000,"open":2579.655,"high":2580.819,"low":2579.45,"close":2579.819,"volume":0.36899998784065247},{"timestamp":1742379360000,"open":2580.778,"high":2580.999,"low":2579.614,"close":2580.491,"volume":0.23399999737739563},{"timestamp":1742379420000,"open":2579.573,"high":2580.999,"low":2579.573,"close":2579.696,"volume":0.23399999737739563},{"timestamp":1742379480000,"open":2580.737,"high":2580.778,"low":2579.45,"close":2579.45,"volume":0.14399999380111694},{"timestamp":1742379540000,"open":2580.696,"high":2580.696,"low":2579.999,"close":2579.999,"volume":0.035999998450279236},{"timestamp":1742379600000,"open":2580.819,"high":2581.696,"low":2579.655,"close":2580.573,"volume":0.1080000028014183},{"timestamp":1742379660000,"open":2579.655,"high":2582.573,"low":2579.532,"close":2579.532,"volume":0.3869999945163727},{"timestamp":1742379720000,"open":2580.573,"high":2580.999,"low":2579.491,"close":2580.45,"volume":0.24300000071525574},{"timestamp":1742379780000,"open":2579.491,"high":2580.655,"low":2579.491,"close":2580.532,"volume":0.1979999989271164},{"timestamp":1742379840000,"open":2579.573,"high":2580.819,"low":2578.491,"close":2579.819,"volume":0.1979999989271164},{"timestamp":1742379900000,"open":2580.614,"high":2582.999,"low":2579.491,"close":2581.45,"volume":0.3779999911785126},{"timestamp":1742379960000,"open":2580.696,"high":2581.614,"low":2580.655,"close":2581.614,"volume":0.1080000028014183},{"timestamp":1742380020000,"open":2580.778,"high":2581.696,"low":2580.491,"close":2580.737,"volume":0.1080000028014183},{"timestamp":1742380080000,"open":2581.696,"high":2582.573,"low":2580.45,"close":2581.819,"volume":0.36000001430511475},{"timestamp":1742380140000,"open":2581.491,"high":2582.696,"low":2581.491,"close":2581.778,"volume":0.14399999380111694},{"timestamp":1742380200000,"open":2582.655,"high":2584.737,"low":2581.491,"close":2584.573,"volume":0.5580000281333923},{"timestamp":1742380260000,"open":2583.573,"high":2585.999,"low":2583.45,"close":2585.999,"volume":0.36000001430511475},{"timestamp":1742380320000,"open":2586.696,"high":2586.819,"low":2584.696,"close":2586.573,"volume":0.23399999737739563},{"timestamp":1742380380000,"open":2585.655,"high":2587.819,"low":2584.491,"close":2587.491,"volume":0.44999998807907104},{"timestamp":1742380440000,"open":2586.614,"high":2586.819,"low":2584.45,"close":2586.737,"volume":0.5669999718666077},{"timestamp":1742380500000,"open":2585.655,"high":2586.819,"low":2585.45,"close":2586.45,"volume":0.23399999737739563},{"timestamp":1742380560000,"open":2585.737,"high":2587.819,"low":2585.737,"close":2586.491,"volume":0.2160000056028366},{"timestamp":1742380620000,"open":2587.655,"high":2587.999,"low":2585.491,"close":2585.491,"volume":0.3959999978542328},{"timestamp":1742380680000,"open":2586.819,"high":2587.614,"low":2585.491,"close":2586.819,"volume":0.17100000381469727},{"timestamp":1742380740000,"open":2587.614,"high":2587.778,"low":2586.614,"close":2587.737,"volume":0.2160000056028366},{"timestamp":1742380800000,"open":2586.573,"high":2587.737,"low":2586.491,"close":2586.614,"volume":0.414000004529953},{"timestamp":1742380860000,"open":2587.491,"high":2587.819,"low":2586.45,"close":2586.532,"volume":0.4860000014305115},{"timestamp":1742380920000,"open":2587.819,"high":2587.819,"low":2585.737,"close":2586.491,"volume":0.25200000405311584},{"timestamp":1742380980000,"open":2585.573,"high":2586.737,"low":2584.614,"close":2584.999,"volume":0.3149999976158142},{"timestamp":1742381040000,"open":2585.737,"high":2586.655,"low":2584.491,"close":2586.655,"volume":0.2160000056028366},{"timestamp":1742381100000,"open":2585.614,"high":2586.696,"low":2584.45,"close":2584.573,"volume":0.3059999942779541},{"timestamp":1742381160000,"open":2585.45,"high":2586.778,"low":2584.696,"close":2585.696,"volume":0.17100000381469727},{"timestamp":1742381220000,"open":2586.819,"high":2586.819,"low":2585.573,"close":2586.491,"volume":0.1080000028014183},{"timestamp":1742381280000,"open":2585.655,"high":2586.696,"low":2584.491,"close":2585.819,"volume":0.25200000405311584},{"timestamp":1742381340000,"open":2584.45,"high":2585.737,"low":2582.45,"close":2582.573,"volume":0.23399999737739563},{"timestamp":1742381400000,"open":2583.45,"high":2583.999,"low":2581.45,"close":2583.573,"volume":0.46799999475479126},{"timestamp":1742381460000,"open":2582.819,"high":2584.999,"low":2582.614,"close":2584.491,"volume":0.34200000762939453},{"timestamp":1742381520000,"open":2583.573,"high":2584.778,"low":2582.573,"close":2582.819,"volume":0.3059999942779541},{"timestamp":1742381580000,"open":2583.737,"high":2583.999,"low":2582.491,"close":2583.737,"volume":0.14399999380111694},{"timestamp":1742381640000,"open":2582.573,"high":2583.778,"low":2582.45,"close":2583.573,"volume":0.22499999403953552},{"timestamp":1742381700000,"open":2582.614,"high":2583.819,"low":2582.45,"close":2582.45,"volume":0.09000000357627869},{"timestamp":1742381760000,"open":2583.532,"high":2583.778,"low":2582.573,"close":2583.778,"volume":0.2160000056028366},{"timestamp":1742381820000,"open":2582.655,"high":2583.778,"low":2582.655,"close":2583.778,"volume":0.07199999690055847},{"timestamp":1742381880000,"open":2582.655,"high":2582.655,"low":2582.45,"close":2582.45,"volume":0.035999998450279236},{"timestamp":1742381940000,"open":2583.45,"high":2583.999,"low":2582.532,"close":2583.819,"volume":0.27000001072883606},{"timestamp":1742382000000,"open":2582.573,"high":2583.737,"low":2581.45,"close":2581.532,"volume":0.14399999380111694},{"timestamp":1742382060000,"open":2582.737,"high":2583.778,"low":2581.614,"close":2582.573,"volume":0.18000000715255737},{"timestamp":1742382120000,"open":2583.778,"high":2584.819,"low":2582.655,"close":2583.532,"volume":0.26100000739097595},{"timestamp":1742382180000,"open":2584.819,"high":2584.819,"low":2583.532,"close":2584.655,"volume":0.34200000762939453},{"timestamp":1742382240000,"open":2585.655,"high":2585.999,"low":2584.45,"close":2585.614,"volume":0.1979999989271164},{"timestamp":1742382300000,"open":2584.778,"high":2585.778,"low":2581.45,"close":2582.45,"volume":0.414000004529953},{"timestamp":1742382360000,"open":2581.999,"high":2582.999,"low":2581.491,"close":2581.573,"volume":0.34200000762939453},{"timestamp":1742382420000,"open":2582.532,"high":2583.999,"low":2581.532,"close":2582.45,"volume":0.23399999737739563},{"timestamp":1742382480000,"open":2583.532,"high":2583.999,"low":2582.45,"close":2582.819,"volume":0.2879999876022339},{"timestamp":1742382540000,"open":2583.614,"high":2583.999,"low":2582.696,"close":2583.999,"volume":0.05400000140070915},{"timestamp":1742382600000,"open":2582.491,"high":2584.737,"low":2582.491,"close":2584.737,"volume":0.24300000071525574},{"timestamp":1742382660000,"open":2583.614,"high":2586.614,"low":2583.614,"close":2585.655,"volume":0.25200000405311584},{"timestamp":1742382720000,"open":2586.778,"high":2587.45,"low":2585.45,"close":2587.45,"volume":0.25200000405311584},{"timestamp":1742382780000,"open":2587.819,"high":2588.819,"low":2586.614,"close":2587.778,"volume":0.3059999942779541},{"timestamp":1742382840000,"open":2588.573,"high":2588.999,"low":2587.491,"close":2587.999,"volume":0.27000001072883606},{"timestamp":1742382900000,"open":2588.573,"high":2590.999,"low":2587.614,"close":2589.573,"volume":0.3330000042915344},{"timestamp":1742382960000,"open":2588.614,"high":2589.999,"low":2588.45,"close":2588.614,"volume":0.296999990940094},{"timestamp":1742383020000,"open":2589.737,"high":2589.999,"low":2588.491,"close":2588.737,"volume":0.17100000381469727},{"timestamp":1742383080000,"open":2589.573,"high":2591.819,"low":2589.532,"close":2591.696,"volume":0.2160000056028366},{"timestamp":1742383140000,"open":2590.45,"high":2591.819,"low":2588.45,"close":2588.819,"volume":0.3959999978542328},{"timestamp":1742383200000,"open":2589.45,"high":2589.999,"low":2588.696,"close":2588.696,"volume":0.2160000056028366},{"timestamp":1742383260000,"open":2589.737,"high":2589.737,"low":2586.532,"close":2586.778,"volume":0.35100001096725464},{"timestamp":1742383320000,"open":2587.491,"high":2588.696,"low":2587.491,"close":2587.532,"volume":0.1080000028014183},{"timestamp":1742383380000,"open":2588.778,"high":2588.778,"low":2586.491,"close":2586.778,"volume":0.36899998784065247},{"timestamp":1742383440000,"open":2587.999,"high":2587.999,"low":2585.491,"close":2587.819,"volume":0.27900001406669617},{"timestamp":1742383500000,"open":2586.45,"high":2589.999,"low":2586.45,"close":2589.532,"volume":0.5130000114440918},{"timestamp":1742383560000,"open":2588.778,"high":2590.999,"low":2588.737,"close":2588.737,"volume":0.18000000715255737},{"timestamp":1742383620000,"open":2589.819,"high":2589.819,"low":2587.532,"close":2588.999,"volume":0.3240000009536743},{"timestamp":1742383680000,"open":2587.573,"high":2588.999,"low":2587.45,"close":2587.45,"volume":0.09000000357627869},{"timestamp":1742383740000,"open":2588.491,"high":2588.819,"low":2584.491,"close":2585.696,"volume":0.46799999475479126},{"timestamp":1742383800000,"open":2584.778,"high":2586.999,"low":2583.491,"close":2584.696,"volume":0.4860000014305115},{"timestamp":1742383860000,"open":2585.573,"high":2585.573,"low":2584.614,"close":2584.614,"volume":0.035999998450279236},{"timestamp":1742383920000,"open":2585.999,"high":2585.999,"low":2584.491,"close":2585.614,"volume":0.2160000056028366},{"timestamp":1742383980000,"open":2584.491,"high":2585.999,"low":2583.45,"close":2584.819,"volume":0.45899999141693115},{"timestamp":1742384040000,"open":2585.491,"high":2585.999,"low":2584.45,"close":2584.491,"volume":0.1889999955892563},{"timestamp":1742384100000,"open":2585.573,"high":2585.819,"low":2581.491,"close":2584.778,"volume":0.6570000052452087},{"timestamp":1742384160000,"open":2583.819,"high":2586.614,"low":2583.819,"close":2584.999,"volume":0.24300000071525574},{"timestamp":1742384220000,"open":2585.573,"high":2586.778,"low":2584.696,"close":2585.45,"volume":0.414000004529953},{"timestamp":1742384280000,"open":2586.614,"high":2586.614,"low":2585.491,"close":2585.491,"volume":0.07199999690055847},{"timestamp":1742384340000,"open":2586.532,"high":2586.532,"low":2583.45,"close":2584.573,"volume":0.3330000042915344},{"timestamp":1742384400000,"open":2583.45,"high":2585.778,"low":2583.45,"close":2584.491,"volume":0.27900001406669617},{"timestamp":1742384460000,"open":2583.532,"high":2584.999,"low":2583.45,"close":2584.614,"volume":0.18000000715255737},{"timestamp":1742384520000,"open":2583.45,"high":2584.532,"low":2583.45,"close":2584.532,"volume":0.07199999690055847},{"timestamp":1742384580000,"open":2585.737,"high":2585.737,"low":2583.491,"close":2583.491,"volume":0.1979999989271164},{"timestamp":1742384640000,"open":2584.819,"high":2584.819,"low":2583.491,"close":2583.696,"volume":0.18000000715255737},{"timestamp":1742384700000,"open":2584.45,"high":2585.999,"low":2583.655,"close":2585.491,"volume":0.3959999978542328},{"timestamp":1742384760000,"open":2584.737,"high":2584.737,"low":2584.737,"close":2584.737,"volume":0.017999999225139618},{"timestamp":1742384820000,"open":2585.999,"high":2588.819,"low":2584.737,"close":2588.573,"volume":0.46799999475479126},{"timestamp":1742384880000,"open":2587.999,"high":2589.778,"low":2587.532,"close":2589.778,"volume":0.16200000047683716},{"timestamp":1742384940000,"open":2588.614,"high":2589.737,"low":2587.45,"close":2589.737,"volume":0.22499999403953552},{"timestamp":1742385000000,"open":2588.45,"high":2590.778,"low":2588.45,"close":2588.491,"volume":0.44999998807907104},{"timestamp":1742385060000,"open":2589.532,"high":2589.532,"low":2588.532,"close":2588.532,"volume":0.1080000028014183},{"timestamp":1742385120000,"open":2589.655,"high":2589.999,"low":2586.655,"close":2586.655,"volume":0.18000000715255737},{"timestamp":1742385180000,"open":2587.778,"high":2587.778,"low":2586.532,"close":2586.573,"volume":0.3240000009536743},{"timestamp":1742385240000,"open":2587.532,"high":2587.999,"low":2586.45,"close":2586.491,"volume":0.18000000715255737},{"timestamp":1742385300000,"open":2587.778,"high":2590.655,"low":2586.491,"close":2588.45,"volume":0.3959999978542328},{"timestamp":1742385360000,"open":2589.999,"high":2589.999,"low":2586.45,"close":2589.696,"volume":0.9179999828338623},{"timestamp":1742385420000,"open":2588.573,"high":2589.999,"low":2587.45,"close":2589.614,"volume":0.8999999761581421},{"timestamp":1742385480000,"open":2588.696,"high":2589.999,"low":2588.45,"close":2588.614,"volume":0.6029999852180481},{"timestamp":1742385540000,"open":2589.491,"high":2589.999,"low":2588.737,"close":2588.778,"volume":0.08100000023841858},{"timestamp":1742385600000,"open":2589.491,"high":2591.696,"low":2588.45,"close":2591.491,"volume":0.7110000252723694},{"timestamp":1742385660000,"open":2590.573,"high":2591.45,"low":2590.573,"close":2590.737,"volume":0.09000000357627869},{"timestamp":1742385720000,"open":2591.491,"high":2591.491,"low":2586.491,"close":2590.737,"volume":0.7020000219345093},{"timestamp":1742385780000,"open":2589.45,"high":2590.999,"low":2588.532,"close":2589.737,"volume":0.3149999976158142},{"timestamp":1742385840000,"open":2588.737,"high":2589.999,"low":2586.45,"close":2588.999,"volume":0.7379999756813049},{"timestamp":1742385900000,"open":2587.819,"high":2590.532,"low":2587.45,"close":2589.532,"volume":0.414000004529953},{"timestamp":1742385960000,"open":2588.778,"high":2590.45,"low":2588.45,"close":2588.778,"volume":0.27900001406669617},{"timestamp":1742386020000,"open":2589.819,"high":2589.999,"low":2585.737,"close":2585.737,"volume":0.7919999957084656},{"timestamp":1742386080000,"open":2586.819,"high":2586.819,"low":2583.491,"close":2585.573,"volume":0.2160000056028366},{"timestamp":1742386140000,"open":2584.573,"high":2585.819,"low":2584.491,"close":2585.491,"volume":0.16200000047683716},{"timestamp":1742386200000,"open":2584.819,"high":2586.573,"low":2584.696,"close":2584.696,"volume":0.22499999403953552},{"timestamp":1742386260000,"open":2583.573,"high":2585.696,"low":2583.532,"close":2585.532,"volume":0.6389999985694885},{"timestamp":1742386320000,"open":2584.573,"high":2586.655,"low":2583.655,"close":2585.696,"volume":0.3330000042915344},{"timestamp":1742386380000,"open":2586.532,"high":2586.532,"low":2585.999,"close":2585.999,"volume":0.035999998450279236},{"timestamp":1742386440000,"open":2586.819,"high":2586.819,"low":2585.532,"close":2585.778,"volume":0.1080000028014183},{"timestamp":1742386500000,"open":2586.532,"high":2588.655,"low":2585.532,"close":2587.573,"volume":0.46799999475479126},{"timestamp":1742386560000,"open":2586.614,"high":2587.999,"low":2585.655,"close":2586.737,"volume":0.34200000762939453},{"timestamp":1742386620000,"open":2587.614,"high":2587.819,"low":2584.573,"close":2586.491,"volume":0.3059999942779541},{"timestamp":1742386680000,"open":2585.655,"high":2586.819,"low":2583.532,"close":2584.737,"volume":0.4320000112056732},{"timestamp":1742386740000,"open":2585.999,"high":2585.999,"low":2583.45,"close":2583.737,"volume":0.26100000739097595},{"timestamp":1742386800000,"open":2584.45,"high":2584.737,"low":2583.532,"close":2584.696,"volume":0.1979999989271164},{"timestamp":1742386860000,"open":2583.614,"high":2584.696,"low":2583.45,"close":2583.737,"volume":0.12600000202655792},{"timestamp":1742386920000,"open":2584.696,"high":2585.655,"low":2583.532,"close":2584.819,"volume":0.18000000715255737},{"timestamp":1742386980000,"open":2583.491,"high":2584.999,"low":2583.45,"close":2584.999,"volume":0.23399999737739563},{"timestamp":1742387040000,"open":2583.999,"high":2583.999,"low":2580.655,"close":2581.45,"volume":0.4860000014305115},{"timestamp":1742387100000,"open":2582.532,"high":2582.737,"low":2581.45,"close":2581.45,"volume":0.14399999380111694},{"timestamp":1742387160000,"open":2582.532,"high":2582.532,"low":2580.491,"close":2581.737,"volume":0.23399999737739563},{"timestamp":1742387220000,"open":2580.819,"high":2581.819,"low":2578.45,"close":2581.737,"volume":0.5400000214576721},{"timestamp":1742387280000,"open":2580.696,"high":2581.999,"low":2579.45,"close":2581.778,"volume":0.296999990940094},{"timestamp":1742387340000,"open":2580.573,"high":2581.819,"low":2578.491,"close":2580.614,"volume":0.3240000009536743},{"timestamp":1742387400000,"open":2581.696,"high":2582.696,"low":2580.45,"close":2581.819,"volume":0.18000000715255737},{"timestamp":1742387460000,"open":2582.655,"high":2583.696,"low":2581.655,"close":2583.696,"volume":0.2070000022649765},{"timestamp":1742387520000,"open":2582.573,"high":2583.655,"low":2581.491,"close":2583.655,"volume":0.4860000014305115},{"timestamp":1742387580000,"open":2582.819,"high":2583.737,"low":2582.532,"close":2582.655,"volume":0.23399999737739563},{"timestamp":1742387640000,"open":2583.778,"high":2583.999,"low":2582.491,"close":2583.999,"volume":0.3959999978542328},{"timestamp":1742387700000,"open":2582.999,"high":2585.737,"low":2582.655,"close":2584.573,"volume":0.4860000014305115},{"timestamp":1742387760000,"open":2583.999,"high":2584.737,"low":2583.614,"close":2584.614,"volume":0.23399999737739563},{"timestamp":1742387820000,"open":2583.614,"high":2584.999,"low":2583.573,"close":2583.655,"volume":0.2160000056028366},{"timestamp":1742387880000,"open":2584.819,"high":2584.819,"low":2581.532,"close":2582.737,"volume":0.27000001072883606},{"timestamp":1742387940000,"open":2581.491,"high":2583.532,"low":2581.491,"close":2581.491,"volume":0.2160000056028366},{"timestamp":1742388000000,"open":2581.45,"high":2581.999,"low":2580.45,"close":2580.999,"volume":0.12600000202655792},{"timestamp":1742388060000,"open":2581.696,"high":2583.778,"low":2581.491,"close":2582.614,"volume":0.3059999942779541},{"timestamp":1742388120000,"open":2583.696,"high":2583.819,"low":2580.573,"close":2580.778,"volume":0.17100000381469727},{"timestamp":1742388180000,"open":2580.819,"high":2582.737,"low":2580.45,"close":2581.614,"volume":0.3330000042915344},{"timestamp":1742388240000,"open":2582.45,"high":2582.737,"low":2581.573,"close":2581.819,"volume":0.14399999380111694},{"timestamp":1742388300000,"open":2582.45,"high":2582.999,"low":2581.573,"close":2582.491,"volume":0.2160000056028366},{"timestamp":1742388360000,"open":2581.778,"high":2583.999,"low":2581.778,"close":2582.696,"volume":0.16200000047683716},{"timestamp":1742388420000,"open":2583.532,"high":2583.778,"low":2582.655,"close":2583.778,"volume":0.1080000028014183},{"timestamp":1742388480000,"open":2584.778,"high":2584.778,"low":2583.819,"close":2583.999,"volume":0.07199999690055847},{"timestamp":1742388540000,"open":2584.45,"high":2584.778,"low":2583.532,"close":2584.573,"volume":0.12600000202655792},{"timestamp":1742388600000,"open":2583.778,"high":2585.778,"low":2583.778,"close":2585.778,"volume":0.05400000140070915},{"timestamp":1742388660000,"open":2584.45,"high":2586.778,"low":2584.45,"close":2584.491,"volume":0.23399999737739563},{"timestamp":1742388720000,"open":2585.614,"high":2585.655,"low":2584.532,"close":2584.999,"volume":0.15299999713897705},{"timestamp":1742388780000,"open":2585.45,"high":2585.655,"low":2584.696,"close":2585.655,"volume":0.05400000140070915},{"timestamp":1742388840000,"open":2584.45,"high":2585.999,"low":2584.45,"close":2584.573,"volume":0.1979999989271164},{"timestamp":1742388900000,"open":2585.819,"high":2585.819,"low":2583.573,"close":2583.819,"volume":0.25200000405311584},{"timestamp":1742388960000,"open":2584.45,"high":2585.696,"low":2583.45,"close":2584.999,"volume":0.27900001406669617},{"timestamp":1742389020000,"open":2583.999,"high":2584.778,"low":2582.491,"close":2582.696,"volume":0.27000001072883606},{"timestamp":1742389080000,"open":2583.737,"high":2584.737,"low":2582.491,"close":2583.819,"volume":0.23399999737739563},{"timestamp":1742389140000,"open":2584.45,"high":2584.999,"low":2583.491,"close":2583.999,"volume":0.3959999978542328},{"timestamp":1742389200000,"open":2584.532,"high":2585.778,"low":2583.573,"close":2584.655,"volume":0.16200000047683716},{"timestamp":1742389260000,"open":2585.45,"high":2585.819,"low":2583.655,"close":2585.819,"volume":0.16200000047683716},{"timestamp":1742389320000,"open":2584.45,"high":2586.573,"low":2584.45,"close":2585.999,"volume":0.34200000762939453},{"timestamp":1742389380000,"open":2584.532,"high":2585.655,"low":2583.819,"close":2584.573,"volume":0.14399999380111694},{"timestamp":1742389440000,"open":2583.573,"high":2585.819,"low":2583.45,"close":2583.573,"volume":0.6119999885559082},{"timestamp":1742389500000,"open":2584.999,"high":2585.573,"low":2583.491,"close":2585.573,"volume":0.14399999380111694},{"timestamp":1742389560000,"open":2584.614,"high":2585.999,"low":2583.45,"close":2584.573,"volume":0.4860000014305115},{"timestamp":1742389620000,"open":2585.696,"high":2586.655,"low":2584.45,"close":2584.696,"volume":0.5849999785423279},{"timestamp":1742389680000,"open":2585.999,"high":2585.999,"low":2584.491,"close":2584.614,"volume":0.44999998807907104},{"timestamp":1742389740000,"open":2585.491,"high":2585.999,"low":2584.45,"close":2585.614,"volume":0.3240000009536743},{"timestamp":1742389800000,"open":2584.819,"high":2585.778,"low":2583.45,"close":2584.655,"volume":0.5220000147819519},{"timestamp":1742389860000,"open":2583.999,"high":2584.737,"low":2583.45,"close":2583.45,"volume":0.3059999942779541},{"timestamp":1742389920000,"open":2584.696,"high":2584.696,"low":2583.491,"close":2584.45,"volume":0.09000000357627869},{"timestamp":1742389980000,"open":2583.573,"high":2584.999,"low":2583.45,"close":2583.45,"volume":0.17100000381469727},{"timestamp":1742390040000,"open":2584.819,"high":2584.819,"low":2583.532,"close":2584.696,"volume":0.1889999955892563},{"timestamp":1742390100000,"open":2583.737,"high":2584.614,"low":2583.45,"close":2583.696,"volume":0.09000000357627869},{"timestamp":1742390160000,"open":2584.614,"high":2584.737,"low":2583.45,"close":2583.737,"volume":0.14399999380111694},{"timestamp":1742390220000,"open":2584.819,"high":2586.819,"low":2583.614,"close":2585.491,"volume":0.2160000056028366},{"timestamp":1742390280000,"open":2586.696,"high":2586.999,"low":2585.491,"close":2586.45,"volume":0.3330000042915344},{"timestamp":1742390340000,"open":2585.532,"high":2587.778,"low":2585.491,"close":2586.655,"volume":0.23399999737739563},{"timestamp":1742390400000,"open":2587.778,"high":2589.819,"low":2586.573,"close":2589.45,"volume":0.34200000762939453},{"timestamp":1742390460000,"open":2588.696,"high":2588.696,"low":2586.532,"close":2586.573,"volume":0.27900001406669617},{"timestamp":1742390520000,"open":2587.573,"high":2588.696,"low":2587.532,"close":2588.696,"volume":0.25200000405311584},{"timestamp":1742390580000,"open":2587.614,"high":2591.573,"low":2587.614,"close":2590.45,"volume":0.36899998784065247},{"timestamp":1742390640000,"open":2589.778,"high":2589.778,"low":2588.491,"close":2589.573,"volume":0.2879999876022339},{"timestamp":1742390700000,"open":2588.532,"high":2589.532,"low":2588.491,"close":2589.532,"volume":0.12600000202655792},{"timestamp":1742390760000,"open":2588.999,"high":2589.45,"low":2588.45,"close":2588.737,"volume":0.07199999690055847},{"timestamp":1742390820000,"open":2589.999,"high":2591.999,"low":2588.655,"close":2590.999,"volume":0.3330000042915344},{"timestamp":1742390880000,"open":2591.999,"high":2591.999,"low":2589.45,"close":2590.45,"volume":0.3959999978542328},{"timestamp":1742390940000,"open":2589.999,"high":2590.819,"low":2588.532,"close":2589.655,"volume":0.3240000009536743},{"timestamp":1742391000000,"open":2588.819,"high":2591.778,"low":2588.45,"close":2588.45,"volume":0.8730000257492065},{"timestamp":1742391060000,"open":2589.573,"high":2590.819,"low":2583.45,"close":2584.819,"volume":1.034999966621399},{"timestamp":1742391120000,"open":2585.614,"high":2586.737,"low":2583.45,"close":2585.999,"volume":0.6660000085830688},{"timestamp":1742391180000,"open":2584.532,"high":2586.819,"low":2584.45,"close":2586.532,"volume":0.5849999785423279},{"timestamp":1742391240000,"open":2585.532,"high":2586.778,"low":2584.573,"close":2586.778,"volume":0.8009999990463257},{"timestamp":1742391300000,"open":2585.737,"high":2586.999,"low":2584.45,"close":2585.614,"volume":0.7559999823570251},{"timestamp":1742391360000,"open":2584.737,"high":2585.999,"low":2583.491,"close":2584.532,"volume":0.6209999918937683},{"timestamp":1742391420000,"open":2583.819,"high":2585.819,"low":2583.655,"close":2585.737,"volume":0.4860000014305115},{"timestamp":1742391480000,"open":2584.45,"high":2587.573,"low":2584.45,"close":2586.778,"volume":0.4320000112056732},{"timestamp":1742391540000,"open":2586.614,"high":2587.737,"low":2586.614,"close":2587.737,"volume":0.09000000357627869},{"timestamp":1742391600000,"open":2586.778,"high":2589.819,"low":2586.614,"close":2588.737,"volume":0.5580000281333923},{"timestamp":1742391660000,"open":2587.655,"high":2588.819,"low":2585.45,"close":2586.573,"volume":0.4410000145435333},{"timestamp":1742391720000,"open":2585.655,"high":2586.999,"low":2585.491,"close":2586.999,"volume":0.14399999380111694},{"timestamp":1742391780000,"open":2585.614,"high":2587.696,"low":2585.532,"close":2586.491,"volume":0.25200000405311584},{"timestamp":1742391840000,"open":2585.532,"high":2586.999,"low":2585.45,"close":2586.737,"volume":0.18000000715255737},{"timestamp":1742391900000,"open":2585.45,"high":2587.614,"low":2583.532,"close":2584.737,"volume":0.5040000081062317},{"timestamp":1742391960000,"open":2583.491,"high":2584.999,"low":2580.532,"close":2583.45,"volume":0.3779999911785126},{"timestamp":1742392020000,"open":2582.696,"high":2583.999,"low":2581.573,"close":2582.573,"volume":0.4320000112056732},{"timestamp":1742392080000,"open":2583.819,"high":2583.999,"low":2582.45,"close":2582.491,"volume":0.47699999809265137},{"timestamp":1742392140000,"open":2583.655,"high":2583.655,"low":2577.655,"close":2578.655,"volume":0.593999981880188},{"timestamp":1742392200000,"open":2577.45,"high":2580.819,"low":2577.45,"close":2578.491,"volume":0.4320000112056732},{"timestamp":1742392260000,"open":2579.614,"high":2579.999,"low":2577.532,"close":2578.573,"volume":0.5040000081062317},{"timestamp":1742392320000,"open":2579.655,"high":2579.819,"low":2577.45,"close":2577.532,"volume":0.3959999978542328},{"timestamp":1742392380000,"open":2578.573,"high":2579.778,"low":2577.491,"close":2578.655,"volume":0.414000004529953},{"timestamp":1742392440000,"open":2579.45,"high":2580.655,"low":2578.491,"close":2578.999,"volume":0.44999998807907104},{"timestamp":1742392500000,"open":2579.778,"high":2580.999,"low":2578.696,"close":2580.573,"volume":0.1979999989271164},{"timestamp":1742392560000,"open":2579.778,"high":2581.999,"low":2579.778,"close":2580.999,"volume":0.1080000028014183},{"timestamp":1742392620000,"open":2581.491,"high":2581.491,"low":2580.573,"close":2580.573,"volume":0.035999998450279236},{"timestamp":1742392680000,"open":2581.491,"high":2581.614,"low":2579.614,"close":2580.573,"volume":0.18000000715255737},{"timestamp":1742392740000,"open":2579.573,"high":2580.491,"low":2577.45,"close":2578.999,"volume":0.5040000081062317},{"timestamp":1742392800000,"open":2577.696,"high":2581.45,"low":2577.491,"close":2581.45,"volume":0.25200000405311584},{"timestamp":1742392860000,"open":2580.45,"high":2581.999,"low":2579.696,"close":2579.696,"volume":0.3059999942779541},{"timestamp":1742392920000,"open":2580.532,"high":2582.45,"low":2580.491,"close":2581.655,"volume":0.3240000009536743},{"timestamp":1742392980000,"open":2580.999,"high":2582.999,"low":2580.532,"close":2581.45,"volume":0.36899998784065247},{"timestamp":1742393040000,"open":2582.999,"high":2582.999,"low":2581.491,"close":2582.45,"volume":0.35100001096725464},{"timestamp":1742393100000,"open":2581.614,"high":2582.737,"low":2581.491,"close":2581.614,"volume":0.27000001072883606},{"timestamp":1742393160000,"open":2582.737,"high":2582.999,"low":2580.532,"close":2580.819,"volume":0.36000001430511475},{"timestamp":1742393220000,"open":2581.45,"high":2582.999,"low":2580.45,"close":2580.819,"volume":0.44999998807907104},{"timestamp":1742393280000,"open":2579.491,"high":2580.778,"low":2579.45,"close":2579.532,"volume":0.27000001072883606},{"timestamp":1742393340000,"open":2580.655,"high":2580.999,"low":2579.45,"close":2579.491,"volume":0.44999998807907104},{"timestamp":1742393400000,"open":2580.45,"high":2582.778,"low":2579.614,"close":2581.532,"volume":0.46799999475479126},{"timestamp":1742393460000,"open":2580.45,"high":2583.778,"low":2580.45,"close":2582.573,"volume":0.36899998784065247},{"timestamp":1742393520000,"open":2583.573,"high":2583.819,"low":2581.45,"close":2582.573,"volume":0.5759999752044678},{"timestamp":1742393580000,"open":2581.614,"high":2582.696,"low":2579.45,"close":2580.491,"volume":0.47699999809265137},{"timestamp":1742393640000,"open":2579.614,"high":2580.999,"low":2578.696,"close":2580.532,"volume":0.6930000185966492},{"timestamp":1742393700000,"open":2579.491,"high":2582.45,"low":2579.45,"close":2581.737,"volume":0.6299999952316284},{"timestamp":1742393760000,"open":2580.999,"high":2582.999,"low":2580.696,"close":2582.491,"volume":0.36000001430511475},{"timestamp":1742393820000,"open":2580.737,"high":2583.819,"low":2580.45,"close":2582.999,"volume":0.3330000042915344},{"timestamp":1742393880000,"open":2583.737,"high":2584.491,"low":2582.45,"close":2583.491,"volume":0.5580000281333923},{"timestamp":1742393940000,"open":2583.45,"high":2585.532,"low":2582.655,"close":2584.655,"volume":0.36000001430511475},{"timestamp":1742394000000,"open":2585.819,"high":2587.778,"low":2584.491,"close":2585.655,"volume":0.5759999752044678},{"timestamp":1742394060000,"open":2584.737,"high":2585.819,"low":2581.491,"close":2582.778,"volume":0.7649999856948853},{"timestamp":1742394120000,"open":2583.655,"high":2583.999,"low":2581.45,"close":2581.614,"volume":0.5400000214576721},{"timestamp":1742394180000,"open":2582.696,"high":2582.819,"low":2581.532,"close":2581.532,"volume":0.34200000762939453},{"timestamp":1742394240000,"open":2582.614,"high":2582.778,"low":2581.45,"close":2582.45,"volume":0.296999990940094},{"timestamp":1742394300000,"open":2581.45,"high":2582.819,"low":2581.45,"close":2581.696,"volume":0.3059999942779541},{"timestamp":1742394360000,"open":2582.614,"high":2582.999,"low":2581.45,"close":2582.573,"volume":0.4950000047683716},{"timestamp":1742394420000,"open":2581.655,"high":2582.573,"low":2580.532,"close":2580.614,"volume":0.16200000047683716},{"timestamp":1742394480000,"open":2579.819,"high":2581.778,"low":2579.491,"close":2580.696,"volume":0.44999998807907104},{"timestamp":1742394540000,"open":2579.491,"high":2580.819,"low":2579.491,"close":2579.778,"volume":0.34200000762939453},{"timestamp":1742394600000,"open":2580.655,"high":2582.999,"low":2579.45,"close":2582.819,"volume":0.4410000145435333},{"timestamp":1742394660000,"open":2581.778,"high":2582.819,"low":2581.573,"close":2582.532,"volume":0.2160000056028366},{"timestamp":1742394720000,"open":2581.696,"high":2582.999,"low":2581.45,"close":2581.737,"volume":0.27900001406669617},{"timestamp":1742394780000,"open":2582.696,"high":2583.819,"low":2581.573,"close":2583.491,"volume":0.4320000112056732},{"timestamp":1742394840000,"open":2582.999,"high":2583.999,"low":2582.45,"close":2583.655,"volume":0.22499999403953552},{"timestamp":1742394900000,"open":2582.45,"high":2583.737,"low":2581.45,"close":2582.532,"volume":0.36000001430511475},{"timestamp":1742394960000,"open":2581.696,"high":2584.778,"low":2581.614,"close":2584.614,"volume":0.46799999475479126},{"timestamp":1742395020000,"open":2583.491,"high":2587.999,"low":2583.491,"close":2587.491,"volume":0.35100001096725464},{"timestamp":1742395080000,"open":2586.655,"high":2589.819,"low":2586.491,"close":2587.737,"volume":0.3959999978542328},{"timestamp":1742395140000,"open":2588.614,"high":2588.819,"low":2587.45,"close":2588.819,"volume":0.4050000011920929},{"timestamp":1742395200000,"open":2587.491,"high":2589.778,"low":2587.491,"close":2588.614,"volume":0.5220000147819519},{"timestamp":1742395260000,"open":2589.819,"high":2589.819,"low":2587.491,"close":2588.655,"volume":0.7739999890327454},{"timestamp":1742395320000,"open":2587.778,"high":2588.999,"low":2587.491,"close":2587.573,"volume":0.36899998784065247},{"timestamp":1742395380000,"open":2588.999,"high":2588.999,"low":2587.532,"close":2587.819,"volume":0.26100000739097595},{"timestamp":1742395440000,"open":2588.778,"high":2588.778,"low":2587.45,"close":2587.999,"volume":0.23399999737739563},{"timestamp":1742395500000,"open":2588.696,"high":2588.999,"low":2587.45,"close":2587.45,"volume":0.3240000009536743},{"timestamp":1742395560000,"open":2588.614,"high":2588.999,"low":2587.532,"close":2587.999,"volume":0.1979999989271164},{"timestamp":1742395620000,"open":2588.614,"high":2589.999,"low":2587.491,"close":2589.45,"volume":0.2160000056028366},{"timestamp":1742395680000,"open":2588.999,"high":2589.778,"low":2588.45,"close":2588.614,"volume":0.26100000739097595},{"timestamp":1742395740000,"open":2589.491,"high":2589.491,"low":2586.491,"close":2586.737,"volume":0.16200000047683716},{"timestamp":1742395800000,"open":2587.999,"high":2589.737,"low":2586.696,"close":2589.491,"volume":0.1979999989271164},{"timestamp":1742395860000,"open":2588.655,"high":2589.737,"low":2587.491,"close":2589.737,"volume":0.3240000009536743},{"timestamp":1742395920000,"open":2588.614,"high":2589.737,"low":2587.45,"close":2589.573,"volume":0.414000004529953},{"timestamp":1742395980000,"open":2588.696,"high":2589.999,"low":2587.45,"close":2587.45,"volume":0.414000004529953},{"timestamp":1742396040000,"open":2588.737,"high":2588.999,"low":2587.45,"close":2587.819,"volume":0.35100001096725464},{"timestamp":1742396100000,"open":2588.573,"high":2588.778,"low":2587.45,"close":2588.737,"volume":0.27000001072883606},{"timestamp":1742396160000,"open":2587.999,"high":2589.532,"low":2587.573,"close":2588.532,"volume":0.2160000056028366},{"timestamp":1742396220000,"open":2589.999,"high":2589.999,"low":2588.573,"close":2588.655,"volume":0.1080000028014183},{"timestamp":1742396280000,"open":2589.999,"high":2589.999,"low":2588.655,"close":2588.655,"volume":0.1080000028014183},{"timestamp":1742396340000,"open":2589.778,"high":2589.778,"low":2587.45,"close":2588.819,"volume":0.45899999141693115},{"timestamp":1742396400000,"open":2587.737,"high":2588.999,"low":2587.491,"close":2587.655,"volume":0.1979999989271164},{"timestamp":1742396460000,"open":2588.737,"high":2588.737,"low":2587.45,"close":2587.45,"volume":0.22499999403953552},{"timestamp":1742396520000,"open":2588.614,"high":2588.614,"low":2587.655,"close":2588.491,"volume":0.05400000140070915},{"timestamp":1742396580000,"open":2587.655,"high":2588.778,"low":2587.614,"close":2587.737,"volume":0.09000000357627869},{"timestamp":1742396640000,"open":2588.696,"high":2588.999,"low":2586.614,"close":2586.696,"volume":0.2070000022649765},{"timestamp":1742396700000,"open":2587.532,"high":2587.778,"low":2586.45,"close":2586.778,"volume":0.23399999737739563},{"timestamp":1742396760000,"open":2587.45,"high":2587.778,"low":2585.45,"close":2585.45,"volume":0.3779999911785126},{"timestamp":1742396820000,"open":2586.819,"high":2587.778,"low":2585.491,"close":2586.819,"volume":0.3240000009536743},{"timestamp":1742396880000,"open":2587.614,"high":2588.614,"low":2586.45,"close":2588.614,"volume":0.296999990940094},{"timestamp":1742396940000,"open":2587.532,"high":2588.737,"low":2587.45,"close":2587.737,"volume":0.27000001072883606},{"timestamp":1742397000000,"open":2588.819,"high":2590.999,"low":2588.491,"close":2590.778,"volume":0.23399999737739563},{"timestamp":1742397060000,"open":2589.45,"high":2591.819,"low":2589.45,"close":2591.696,"volume":0.36000001430511475},{"timestamp":1742397120000,"open":2590.737,"high":2591.778,"low":2590.532,"close":2591.45,"volume":0.18000000715255737},{"timestamp":1742397180000,"open":2590.778,"high":2592.819,"low":2590.778,"close":2592.532,"volume":0.27000001072883606},{"timestamp":1742397240000,"open":2591.45,"high":2593.696,"low":2591.45,"close":2593.614,"volume":0.3869999945163727},{"timestamp":1742397300000,"open":2592.491,"high":2593.573,"low":2590.45,"close":2590.696,"volume":0.16200000047683716},{"timestamp":1742397360000,"open":2591.778,"high":2591.778,"low":2590.573,"close":2590.696,"volume":0.18000000715255737},{"timestamp":1742397420000,"open":2591.45,"high":2591.999,"low":2590.45,"close":2590.737,"volume":0.23399999737739563},{"timestamp":1742397480000,"open":2591.532,"high":2591.778,"low":2590.45,"close":2591.573,"volume":0.3059999942779541},{"timestamp":1742397540000,"open":2590.696,"high":2592.614,"low":2590.491,"close":2591.614,"volume":0.36000001430511475},{"timestamp":1742397600000,"open":2592.999,"high":2593.696,"low":2591.491,"close":2593.532,"volume":0.1979999989271164},{"timestamp":1742397660000,"open":2592.999,"high":2593.532,"low":2592.999,"close":2593.532,"volume":0.035999998450279236},{"timestamp":1742397720000,"open":2592.614,"high":2593.737,"low":2592.532,"close":2592.532,"volume":0.25200000405311584},{"timestamp":1742397780000,"open":2593.614,"high":2594.999,"low":2592.491,"close":2594.778,"volume":0.3869999945163727},{"timestamp":1742397840000,"open":2593.614,"high":2594.778,"low":2593.614,"close":2594.491,"volume":0.18000000715255737},{"timestamp":1742397900000,"open":2593.737,"high":2594.819,"low":2592.45,"close":2593.778,"volume":0.3240000009536743},{"timestamp":1742397960000,"open":2592.655,"high":2594.778,"low":2592.655,"close":2594.491,"volume":0.2879999876022339},{"timestamp":1742398020000,"open":2593.999,"high":2594.696,"low":2592.573,"close":2592.573,"volume":0.14399999380111694},{"timestamp":1742398080000,"open":2593.491,"high":2593.696,"low":2592.532,"close":2593.614,"volume":0.1979999989271164},{"timestamp":1742398140000,"open":2592.737,"high":2593.999,"low":2591.491,"close":2592.999,"volume":0.4320000112056732},{"timestamp":1742398200000,"open":2593.655,"high":2594.778,"low":2592.573,"close":2593.491,"volume":0.24300000071525574},{"timestamp":1742398260000,"open":2594.696,"high":2594.696,"low":2593.614,"close":2594.573,"volume":0.05400000140070915},{"timestamp":1742398320000,"open":2593.532,"high":2594.819,"low":2593.532,"close":2594.573,"volume":0.17100000381469727},{"timestamp":1742398380000,"open":2593.737,"high":2594.491,"low":2591.491,"close":2591.573,"volume":0.5220000147819519},{"timestamp":1742398440000,"open":2592.778,"high":2593.778,"low":2591.491,"close":2593.573,"volume":0.34200000762939453},{"timestamp":1742398500000,"open":2592.999,"high":2593.999,"low":2592.491,"close":2593.737,"volume":0.3059999942779541},{"timestamp":1742398560000,"open":2592.532,"high":2594.655,"low":2592.45,"close":2593.999,"volume":0.296999990940094},{"timestamp":1742398620000,"open":2594.819,"high":2594.819,"low":2593.491,"close":2593.532,"volume":0.11699999868869781},{"timestamp":1742398680000,"open":2594.573,"high":2596.778,"low":2593.532,"close":2595.573,"volume":0.3330000042915344},{"timestamp":1742398740000,"open":2596.696,"high":2597.999,"low":2595.532,"close":2595.614,"volume":0.4230000078678131},{"timestamp":1742398800000,"open":2597.737,"high":2598.819,"low":2596.491,"close":2598.532,"volume":0.296999990940094},{"timestamp":1742398860000,"open":2597.655,"high":2598.999,"low":2597.491,"close":2598.696,"volume":0.4050000011920929},{"timestamp":1742398920000,"open":2597.614,"high":2599.778,"low":2597.45,"close":2598.491,"volume":0.23399999737739563},{"timestamp":1742398980000,"open":2597.532,"high":2599.999,"low":2597.532,"close":2599.778,"volume":0.34200000762939453},{"timestamp":1742399040000,"open":2599.696,"high":2599.999,"low":2598.532,"close":2598.532,"volume":0.2879999876022339},{"timestamp":1742399100000,"open":2598.532,"high":2599.819,"low":2598.45,"close":2599.532,"volume":0.47699999809265137},{"timestamp":1742399160000,"open":2598.999,"high":2600.614,"low":2598.532,"close":2598.778,"volume":0.5400000214576721},{"timestamp":1742399220000,"open":2599.999,"high":2600.655,"low":2598.45,"close":2598.491,"volume":0.3869999945163727},{"timestamp":1742399280000,"open":2599.778,"high":2599.819,"low":2598.45,"close":2598.696,"volume":0.18000000715255737},{"timestamp":1742399340000,"open":2599.491,"high":2599.655,"low":2598.45,"close":2598.778,"volume":0.14399999380111694},{"timestamp":1742399400000,"open":2599.573,"high":2600.737,"low":2598.45,"close":2599.655,"volume":0.3149999976158142},{"timestamp":1742399460000,"open":2600.573,"high":2600.737,"low":2598.45,"close":2600.614,"volume":0.414000004529953},{"timestamp":1742399520000,"open":2599.737,"high":2600.999,"low":2599.614,"close":2599.999,"volume":0.17100000381469727},{"timestamp":1742399580000,"open":2600.696,"high":2600.999,"low":2598.819,"close":2598.819,"volume":0.3059999942779541},{"timestamp":1742399640000,"open":2599.819,"high":2599.819,"low":2598.45,"close":2599.45,"volume":0.3149999976158142},{"timestamp":1742399700000,"open":2598.819,"high":2599.737,"low":2598.45,"close":2599.573,"volume":0.34200000762939453},{"timestamp":1742399760000,"open":2598.614,"high":2599.655,"low":2598.45,"close":2599.491,"volume":0.18000000715255737},{"timestamp":1742399820000,"open":2598.819,"high":2599.696,"low":2598.491,"close":2598.999,"volume":0.16200000047683716},{"timestamp":1742399880000,"open":2599.696,"high":2604.573,"low":2598.45,"close":2600.491,"volume":0.746999979019165},{"timestamp":1742399940000,"open":2601.614,"high":2601.999,"low":2600.532,"close":2600.614,"volume":0.5759999752044678},{"timestamp":1742400000000,"open":2601.696,"high":2601.999,"low":2596.573,"close":2597.737,"volume":1.0980000495910645},{"timestamp":1742400060000,"open":2596.614,"high":2597.614,"low":2593.45,"close":2593.778,"volume":0.6299999952316284},{"timestamp":1742400120000,"open":2594.999,"high":2595.819,"low":2593.45,"close":2595.614,"volume":0.27900001406669617},{"timestamp":1742400180000,"open":2594.45,"high":2595.999,"low":2593.45,"close":2594.737,"volume":0.4320000112056732},{"timestamp":1742400240000,"open":2593.819,"high":2595.999,"low":2593.819,"close":2595.778,"volume":0.1979999989271164},{"timestamp":1742400300000,"open":2593.696,"high":2594.999,"low":2593.45,"close":2594.737,"volume":0.36899998784065247},{"timestamp":1742400360000,"open":2593.491,"high":2594.696,"low":2593.491,"close":2593.999,"volume":0.2160000056028366},{"timestamp":1742400420000,"open":2594.696,"high":2596.819,"low":2593.532,"close":2595.778,"volume":0.5759999752044678},{"timestamp":1742400480000,"open":2596.737,"high":2596.999,"low":2595.491,"close":2596.45,"volume":0.23399999737739563},{"timestamp":1742400540000,"open":2595.999,"high":2596.999,"low":2595.491,"close":2596.696,"volume":0.4230000078678131},{"timestamp":1742400600000,"open":2595.778,"high":2596.696,"low":2592.532,"close":2593.737,"volume":0.3149999976158142},{"timestamp":1742400660000,"open":2592.819,"high":2594.999,"low":2592.491,"close":2593.778,"volume":0.531000018119812},{"timestamp":1742400720000,"open":2592.999,"high":2594.573,"low":2591.45,"close":2591.45,"volume":0.7020000219345093},{"timestamp":1742400780000,"open":2592.999,"high":2592.999,"low":2591.532,"close":2591.819,"volume":0.2879999876022339},{"timestamp":1742400840000,"open":2592.819,"high":2592.999,"low":2591.532,"close":2591.655,"volume":0.36000001430511475},{"timestamp":1742400900000,"open":2592.655,"high":2592.778,"low":2589.532,"close":2590.491,"volume":0.5490000247955322},{"timestamp":1742400960000,"open":2589.778,"high":2591.819,"low":2589.778,"close":2591.655,"volume":0.3240000009536743},{"timestamp":1742401020000,"open":2590.614,"high":2592.778,"low":2589.778,"close":2591.778,"volume":0.3059999942779541},{"timestamp":1742401080000,"open":2592.45,"high":2592.999,"low":2591.491,"close":2592.614,"volume":0.5040000081062317},{"timestamp":1742401140000,"open":2591.532,"high":2592.655,"low":2591.45,"close":2592.614,"volume":0.11699999868869781},{"timestamp":1742401200000,"open":2591.491,"high":2593.655,"low":2591.45,"close":2593.655,"volume":0.2160000056028366},{"timestamp":1742401260000,"open":2592.45,"high":2593.999,"low":2592.45,"close":2592.532,"volume":0.23399999737739563},{"timestamp":1742401320000,"open":2593.491,"high":2593.819,"low":2592.45,"close":2593.737,"volume":0.12600000202655792},{"timestamp":1742401380000,"open":2592.696,"high":2594.999,"low":2592.45,"close":2593.696,"volume":0.5040000081062317},{"timestamp":1742401440000,"open":2592.614,"high":2593.999,"low":2592.45,"close":2592.737,"volume":0.6119999885559082},{"timestamp":1742401500000,"open":2593.778,"high":2594.999,"low":2592.45,"close":2593.737,"volume":0.746999979019165},{"timestamp":1742401560000,"open":2594.819,"high":2594.819,"low":2593.45,"close":2594.491,"volume":0.12600000202655792},{"timestamp":1742401620000,"open":2593.45,"high":2596.819,"low":2593.45,"close":2595.532,"volume":0.46799999475479126},{"timestamp":1742401680000,"open":2596.696,"high":2597.778,"low":2595.532,"close":2596.778,"volume":0.46799999475479126},{"timestamp":1742401740000,"open":2597.696,"high":2599.819,"low":2597.45,"close":2598.655,"volume":1.0440000295639038}]