[{"timestamp":1742342400000,"open":2657.989,"high":2657.989,"low":2657.281,"close":2657.373,"volume":0.03036000020802021},{"timestamp":1742342460000,"open":2657.451,"high":2657.622,"low":2657.315,"close":2657.325,"volume":0.02157999947667122},{"timestamp":1742342520000,"open":2657.315,"high":2658.042,"low":2657.184,"close":2657.954,"volume":0.020840000361204147},{"timestamp":1742342580000,"open":2657.944,"high":2658.178,"low":2657.837,"close":2657.962,"volume":0.012659999541938305},{"timestamp":1742342640000,"open":2657.953,"high":2658.245,"low":2657.711,"close":2658.017,"volume":0.017170000821352005},{"timestamp":1742342700000,"open":2658.061,"high":2658.123,"low":2657.728,"close":2658.027,"volume":0.014510000124573708},{"timestamp":1742342760000,"open":2658.001,"high":2658.438,"low":2657.92,"close":2658.082,"volume":0.019840000197291374},{"timestamp":1742342820000,"open":2658.083,"high":2658.132,"low":2657.877,"close":2657.996,"volume":0.015519999898970127},{"timestamp":1742342880000,"open":2657.986,"high":2657.995,"low":2657.789,"close":2657.885,"volume":0.01744000054895878},{"timestamp":1742342940000,"open":2657.921,"high":2658.339,"low":2657.92,"close":2658.09,"volume":0.017000000923871994},{"timestamp":1742343000000,"open":2658.081,"high":2658.081,"low":2657.695,"close":2657.791,"volume":0.016349999234080315},{"timestamp":1742343060000,"open":2657.764,"high":2658.15,"low":2657.764,"close":2658.114,"volume":0.01152000017464161},{"timestamp":1742343120000,"open":2658.066,"high":2658.231,"low":2658.066,"close":2658.152,"volume":0.012269999831914902},{"timestamp":1742343180000,"open":2658.142,"high":2658.165,"low":2657.989,"close":2658.107,"volume":0.009979999624192715},{"timestamp":1742343240000,"open":2658.152,"high":2658.291,"low":2657.924,"close":2657.924,"volume":0.011269999668002129},{"timestamp":1742343300000,"open":2657.915,"high":2657.915,"low":2657.596,"close":2657.633,"volume":0.021390000358223915},{"timestamp":1742343360000,"open":2657.627,"high":2657.713,"low":2657.439,"close":2657.695,"volume":0.012900000438094139},{"timestamp":1742343420000,"open":2657.523,"high":2657.668,"low":2657.394,"close":2657.437,"volume":0.013729999773204327},{"timestamp":1742343480000,"open":2657.486,"high":2657.651,"low":2657.238,"close":2657.628,"volume":0.014949999749660492},{"timestamp":1742343540000,"open":2657.629,"high":2657.755,"low":2657.532,"close":2657.616,"volume":0.015080000273883343},{"timestamp":1742343600000,"open":2657.645,"high":2657.853,"low":2657.309,"close":2657.436,"volume":0.01759999990463257},{"timestamp":1742343660000,"open":2657.411,"high":2658.209,"low":2657.393,"close":2658.015,"volume":0.012439999729394913},{"timestamp":1742343720000,"open":2658.033,"high":2658.559,"low":2657.928,"close":2658.42,"volume":0.007300000172108412},{"timestamp":1742343780000,"open":2658.393,"high":2658.524,"low":2658.078,"close":2658.303,"volume":0.008750000037252903},{"timestamp":1742343840000,"open":2658.303,"high":2658.303,"low":2657.952,"close":2657.952,"volume":0.002199999988079071},{"timestamp":1742343900000,"open":2657.969,"high":2658.432,"low":2657.898,"close":2658.373,"volume":0.004780000075697899},{"timestamp":1742343960000,"open":2658.381,"high":2658.764,"low":2658.285,"close":2658.764,"volume":0.004619999788701534},{"timestamp":1742344020000,"open":2658.772,"high":2659.449,"low":2658.659,"close":2659.409,"volume":0.014390000142157078},{"timestamp":1742344080000,"open":2659.41,"high":2660.049,"low":2659.378,"close":2659.657,"volume":0.010820000432431698},{"timestamp":1742344140000,"open":2659.911,"high":2660.301,"low":2659.866,"close":2659.866,"volume":0.008740000426769257},{"timestamp":1742344200000,"open":2659.963,"high":2660.296,"low":2659.918,"close":2659.94,"volume":0.020880000665783882},{"timestamp":1742344260000,"open":2659.905,"high":2659.971,"low":2659.489,"close":2659.572,"volume":0.030969999730587006},{"timestamp":1742344320000,"open":2659.546,"high":2659.66,"low":2659.351,"close":2659.468,"volume":0.024240000173449516},{"timestamp":1742344380000,"open":2659.498,"high":2659.603,"low":2659.279,"close":2659.473,"volume":0.01534000039100647},{"timestamp":1742344440000,"open":2659.443,"high":2659.872,"low":2659.403,"close":2659.872,"volume":0.011140000075101852},{"timestamp":1742344500000,"open":2659.902,"high":2660.016,"low":2659.657,"close":2659.985,"volume":0.010730000212788582},{"timestamp":1742344560000,"open":2660.012,"high":2660.413,"low":2660.012,"close":2660.413,"volume":0.005499999970197678},{"timestamp":1742344620000,"open":2660.422,"high":2660.605,"low":2660.101,"close":2660.136,"volume":0.006490000057965517},{"timestamp":1742344680000,"open":2660.145,"high":2660.289,"low":2660.057,"close":2660.057,"volume":0.005059999879449606},{"timestamp":1742344740000,"open":2660.03,"high":2660.414,"low":2660.03,"close":2660.31,"volume":0.008340000174939632},{"timestamp":1742344800000,"open":2660.266,"high":2660.533,"low":2660.249,"close":2660.507,"volume":0.00675999978557229},{"timestamp":1742344860000,"open":2660.627,"high":2660.668,"low":2660.427,"close":2660.529,"volume":0.005929999984800816},{"timestamp":1742344920000,"open":2660.51,"high":2660.637,"low":2660.505,"close":2660.505,"volume":0.0050200000405311584},{"timestamp":1742344980000,"open":2660.506,"high":2660.539,"low":2660.253,"close":2660.324,"volume":0.01641000062227249},{"timestamp":1742345040000,"open":2660.354,"high":2660.892,"low":2660.318,"close":2660.796,"volume":0.024229999631643295},{"timestamp":1742345100000,"open":2660.795,"high":2661.046,"low":2660.624,"close":2660.76,"volume":0.016009999439120293},{"timestamp":1742345160000,"open":2660.76,"high":2660.76,"low":2659.986,"close":2660.064,"volume":0.005869999993592501},{"timestamp":1742345220000,"open":2660.073,"high":2660.082,"low":2659.685,"close":2659.685,"volume":0.010879999957978725},{"timestamp":1742345280000,"open":2659.676,"high":2659.932,"low":2659.676,"close":2659.747,"volume":0.004910000134259462},{"timestamp":1742345340000,"open":2659.777,"high":2660.192,"low":2659.748,"close":2660.069,"volume":0.005330000072717667},{"timestamp":1742345400000,"open":2660.07,"high":2660.173,"low":2660.026,"close":2660.141,"volume":0.014399999752640724},{"timestamp":1742345460000,"open":2660.125,"high":2660.134,"low":2659.558,"close":2659.848,"volume":0.011219999752938747},{"timestamp":1742345520000,"open":2659.848,"high":2660.374,"low":2659.627,"close":2659.697,"volume":0.03339000046253204},{"timestamp":1742345580000,"open":2659.726,"high":2659.839,"low":2659.635,"close":2659.783,"volume":0.01095999963581562},{"timestamp":1742345640000,"open":2659.809,"high":2659.994,"low":2659.582,"close":2659.905,"volume":0.046810001134872437},{"timestamp":1742345700000,"open":2660.026,"high":2660.161,"low":2659.874,"close":2660.13,"volume":0.032269999384880066},{"timestamp":1742345760000,"open":2660.1,"high":2660.442,"low":2660.084,"close":2660.194,"volume":0.031209999695420265},{"timestamp":1742345820000,"open":2660.194,"high":2660.194,"low":2659.815,"close":2659.815,"volume":0.029319999739527702},{"timestamp":1742345880000,"open":2659.823,"high":2659.999,"low":2659.72,"close":2659.809,"volume":0.03553999960422516},{"timestamp":1742345940000,"open":2659.87,"high":2659.898,"low":2659.669,"close":2659.696,"volume":0.037289999425411224},{"timestamp":1742346000000,"open":2659.696,"high":2660.863,"low":2659.004,"close":2660.66,"volume":0.06728000193834305},{"timestamp":1742346060000,"open":2660.661,"high":2660.722,"low":2659.88,"close":2660.038,"volume":0.07553000003099442},{"timestamp":1742346120000,"open":2660.008,"high":2660.025,"low":2659.353,"close":2659.385,"volume":0.07660999894142151},{"timestamp":1742346180000,"open":2659.385,"high":2659.403,"low":2658.523,"close":2658.585,"volume":0.07496000081300735},{"timestamp":1742346240000,"open":2658.576,"high":2658.815,"low":2658.358,"close":2658.495,"volume":0.050919998437166214},{"timestamp":1742346300000,"open":2658.547,"high":2658.779,"low":2658.253,"close":2658.779,"volume":0.03061000071465969},{"timestamp":1742346360000,"open":2658.806,"high":2659.274,"low":2658.016,"close":2659.05,"volume":0.030540000647306442},{"timestamp":1742346420000,"open":2659.147,"high":2659.48,"low":2658.781,"close":2659.313,"volume":0.04941999912261963},{"timestamp":1742346480000,"open":2659.287,"high":2659.732,"low":2659.244,"close":2659.254,"volume":0.04927000030875206},{"timestamp":1742346540000,"open":2659.253,"high":2659.705,"low":2658.955,"close":2659.48,"volume":0.038750000298023224},{"timestamp":1742346600000,"open":2659.45,"high":2659.678,"low":2659.201,"close":2659.578,"volume":0.03311000019311905},{"timestamp":1742346660000,"open":2659.555,"high":2659.687,"low":2659.192,"close":2659.266,"volume":0.024089999496936798},{"timestamp":1742346720000,"open":2659.352,"high":2659.352,"low":2658.389,"close":2658.442,"volume":0.06216999888420105},{"timestamp":1742346780000,"open":2658.442,"high":2658.546,"low":2658.224,"close":2658.321,"volume":0.06387999653816223},{"timestamp":1742346840000,"open":2658.321,"high":2658.733,"low":2657.99,"close":2657.99,"volume":0.0287299994379282},{"timestamp":1742346900000,"open":2658.007,"high":2658.052,"low":2657.524,"close":2657.654,"volume":0.0900299996137619},{"timestamp":1742346960000,"open":2657.653,"high":2657.653,"low":2657.061,"close":2657.136,"volume":0.06985999643802643},{"timestamp":1742347020000,"open":2657.137,"high":2657.389,"low":2656.99,"close":2657.008,"volume":0.03530000150203705},{"timestamp":1742347080000,"open":2657.009,"high":2657.009,"low":2656.303,"close":2656.655,"volume":0.055560000240802765},{"timestamp":1742347140000,"open":2656.772,"high":2656.92,"low":2656.389,"close":2656.398,"volume":0.046560000628232956},{"timestamp":1742347200000,"open":2656.398,"high":2656.705,"low":2656.323,"close":2656.501,"volume":0.02855999954044819},{"timestamp":1742347260000,"open":2656.549,"high":2656.648,"low":2656.109,"close":2656.631,"volume":0.03180000185966492},{"timestamp":1742347320000,"open":2656.648,"high":2657.053,"low":2656.602,"close":2657.031,"volume":0.04211999848484993},{"timestamp":1742347380000,"open":2657.031,"high":2657.385,"low":2656.987,"close":2657.045,"volume":0.03451000154018402},{"timestamp":1742347440000,"open":2657.036,"high":2657.121,"low":2656.807,"close":2656.889,"volume":0.0129399998113513},{"timestamp":1742347500000,"open":2656.882,"high":2657.35,"low":2656.699,"close":2657.324,"volume":0.017890000715851784},{"timestamp":1742347560000,"open":2657.323,"high":2657.358,"low":2657.015,"close":2657.016,"volume":0.018719999119639397},{"timestamp":1742347620000,"open":2657.015,"high":2657.443,"low":2656.985,"close":2657.443,"volume":0.013439999893307686},{"timestamp":1742347680000,"open":2657.413,"high":2657.712,"low":2657.264,"close":2657.577,"volume":0.015300000086426735},{"timestamp":1742347740000,"open":2657.547,"high":2657.797,"low":2657.524,"close":2657.525,"volume":0.011130000464618206},{"timestamp":1742347800000,"open":2657.542,"high":2657.56,"low":2656.951,"close":2657.022,"volume":0.06072000041604042},{"timestamp":1742347860000,"open":2657.015,"high":2657.179,"low":2656.717,"close":2656.872,"volume":0.05674000084400177},{"timestamp":1742347920000,"open":2656.891,"high":2656.934,"low":2656.637,"close":2656.737,"volume":0.032419998198747635},{"timestamp":1742347980000,"open":2656.737,"high":2657.076,"low":2656.65,"close":2656.872,"volume":0.03158000111579895},{"timestamp":1742348040000,"open":2656.867,"high":2657.195,"low":2656.743,"close":2657.08,"volume":0.04179000109434128},{"timestamp":1742348100000,"open":2657.081,"high":2657.745,"low":2657.025,"close":2657.41,"volume":0.042399998754262924},{"timestamp":1742348160000,"open":2657.41,"high":2657.794,"low":2657.336,"close":2657.774,"volume":0.0313199982047081},{"timestamp":1742348220000,"open":2657.774,"high":2657.774,"low":2657.379,"close":2657.44,"volume":0.031209999695420265},{"timestamp":1742348280000,"open":2657.425,"high":2657.59,"low":2657.215,"close":2657.573,"volume":0.017899999395012856},{"timestamp":1742348340000,"open":2657.573,"high":2657.573,"low":2657.134,"close":2657.162,"volume":0.03734999895095825},{"timestamp":1742348400000,"open":2657.155,"high":2657.198,"low":2656.471,"close":2656.699,"volume":0.027389999479055405},{"timestamp":1742348460000,"open":2656.669,"high":2656.902,"low":2656.551,"close":2656.79,"volume":0.01343000028282404},{"timestamp":1742348520000,"open":2656.693,"high":2657.123,"low":2656.614,"close":2657.034,"volume":0.011210000142455101},{"timestamp":1742348580000,"open":2657.034,"high":2657.065,"low":2656.705,"close":2656.841,"volume":0.021570000797510147},{"timestamp":1742348640000,"open":2656.811,"high":2657.343,"low":2656.796,"close":2656.796,"volume":0.028950000181794167},{"timestamp":1742348700000,"open":2656.796,"high":2656.905,"low":2656.541,"close":2656.541,"volume":0.03288999944925308},{"timestamp":1742348760000,"open":2656.444,"high":2656.495,"low":2656.121,"close":2656.248,"volume":0.04495999962091446},{"timestamp":1742348820000,"open":2656.249,"high":2657.082,"low":2656.249,"close":2656.793,"volume":0.06029000133275986},{"timestamp":1742348880000,"open":2656.792,"high":2657.086,"low":2656.49,"close":2656.956,"volume":0.03533000126481056},{"timestamp":1742348940000,"open":2656.956,"high":2657.085,"low":2656.652,"close":2656.692,"volume":0.036389999091625214},{"timestamp":1742349000000,"open":2656.713,"high":2657.089,"low":2656.596,"close":2656.89,"volume":0.024890000000596046},{"timestamp":1742349060000,"open":2656.891,"high":2657.006,"low":2656.342,"close":2656.372,"volume":0.05212000012397766},{"timestamp":1742349120000,"open":2656.372,"high":2656.639,"low":2656.217,"close":2656.249,"volume":0.026189999654889107},{"timestamp":1742349180000,"open":2656.305,"high":2656.574,"low":2656.077,"close":2656.077,"volume":0.0319099985063076},{"timestamp":1742349240000,"open":2656.077,"high":2656.22,"low":2655.905,"close":2655.906,"volume":0.025469999760389328},{"timestamp":1742349300000,"open":2655.897,"high":2656.089,"low":2655.473,"close":2655.994,"volume":0.02142000012099743},{"timestamp":1742349360000,"open":2655.984,"high":2656.463,"low":2655.951,"close":2656.327,"volume":0.01181000005453825},{"timestamp":1742349420000,"open":2656.353,"high":2656.849,"low":2656.226,"close":2656.823,"volume":0.016450000926852226},{"timestamp":1742349480000,"open":2656.797,"high":2657.117,"low":2656.612,"close":2657.038,"volume":0.017669999971985817},{"timestamp":1742349540000,"open":2657.065,"high":2657.447,"low":2657.012,"close":2657.377,"volume":0.016769999638199806},{"timestamp":1742349600000,"open":2657.297,"high":2657.451,"low":2656.933,"close":2657.216,"volume":0.021950000897049904},{"timestamp":1742349660000,"open":2657.252,"high":2657.707,"low":2657.046,"close":2657.707,"volume":0.022460000589489937},{"timestamp":1742349720000,"open":2657.697,"high":2657.926,"low":2657.486,"close":2657.926,"volume":0.023070000112056732},{"timestamp":1742349780000,"open":2657.917,"high":2657.957,"low":2657.395,"close":2657.422,"volume":0.013980000279843807},{"timestamp":1742349840000,"open":2657.466,"high":2657.834,"low":2657.439,"close":2657.781,"volume":0.008580000139772892},{"timestamp":1742349900000,"open":2657.834,"high":2658.391,"low":2657.834,"close":2658.239,"volume":0.013419999741017818},{"timestamp":1742349960000,"open":2658.229,"high":2658.707,"low":2657.885,"close":2657.885,"volume":0.03116999939084053},{"timestamp":1742350020000,"open":2657.965,"high":2658.148,"low":2657.669,"close":2657.807,"volume":0.04228999838232994},{"timestamp":1742350080000,"open":2657.806,"high":2657.816,"low":2656.965,"close":2657.333,"volume":0.05011000111699104},{"timestamp":1742350140000,"open":2657.276,"high":2657.571,"low":2657.031,"close":2657.324,"volume":0.03260999917984009},{"timestamp":1742350200000,"open":2657.306,"high":2658.217,"low":2657.276,"close":2658.022,"volume":0.03897000104188919},{"timestamp":1742350260000,"open":2658.015,"high":2658.768,"low":2657.968,"close":2658.621,"volume":0.0343099981546402},{"timestamp":1742350320000,"open":2658.621,"high":2659.348,"low":2658.621,"close":2658.653,"volume":0.06836000084877014},{"timestamp":1742350380000,"open":2658.686,"high":2658.793,"low":2658.124,"close":2658.389,"volume":0.0551999993622303},{"timestamp":1742350440000,"open":2658.389,"high":2658.493,"low":2657.917,"close":2658.242,"volume":0.052719999104738235},{"timestamp":1742350500000,"open":2658.211,"high":2658.45,"low":2657.494,"close":2657.652,"volume":0.02783999964594841},{"timestamp":1742350560000,"open":2657.653,"high":2658.346,"low":2657.518,"close":2658.346,"volume":0.016589999198913574},{"timestamp":1742350620000,"open":2658.363,"high":2658.363,"low":2657.899,"close":2658.122,"volume":0.011380000039935112},{"timestamp":1742350680000,"open":2658.087,"high":2658.385,"low":2657.673,"close":2657.83,"volume":0.010940000414848328},{"timestamp":1742350740000,"open":2657.796,"high":2658.284,"low":2657.708,"close":2658.073,"volume":0.01143999956548214},{"timestamp":1742350800000,"open":2658.082,"high":2658.099,"low":2657.674,"close":2658,"volume":0.015200000256299973},{"timestamp":1742350860000,"open":2658,"high":2658.131,"low":2657.541,"close":2657.821,"volume":0.018929999321699142},{"timestamp":1742350920000,"open":2657.857,"high":2657.857,"low":2657.155,"close":2657.322,"volume":0.012919999659061432},{"timestamp":1742350980000,"open":2657.339,"high":2657.339,"low":2656.799,"close":2657.015,"volume":0.01583000086247921},{"timestamp":1742351040000,"open":2657.014,"high":2657.094,"low":2656.886,"close":2656.927,"volume":0.013799999840557575},{"timestamp":1742351100000,"open":2656.893,"high":2657.764,"low":2656.865,"close":2657.571,"volume":0.02971000038087368},{"timestamp":1742351160000,"open":2657.613,"high":2657.888,"low":2657.613,"close":2657.637,"volume":0.014639999717473984},{"timestamp":1742351220000,"open":2657.621,"high":2657.691,"low":2657.453,"close":2657.611,"volume":0.016330000013113022},{"timestamp":1742351280000,"open":2657.672,"high":2657.672,"low":2657.314,"close":2657.314,"volume":0.007259999867528677},{"timestamp":1742351340000,"open":2657.357,"high":2657.369,"low":2656.984,"close":2657.003,"volume":0.015690000727772713},{"timestamp":1742351400000,"open":2657.003,"high":2657.631,"low":2656.375,"close":2657.631,"volume":0.0508200004696846},{"timestamp":1742351460000,"open":2657.644,"high":2658.339,"low":2657.328,"close":2658.299,"volume":0.023150000721216202},{"timestamp":1742351520000,"open":2658.369,"high":2658.971,"low":2658.126,"close":2658.861,"volume":0.03178999945521355},{"timestamp":1742351580000,"open":2658.827,"high":2659.144,"low":2658.677,"close":2658.734,"volume":0.030400000512599945},{"timestamp":1742351640000,"open":2658.734,"high":2658.825,"low":2657.947,"close":2658.116,"volume":0.030150000005960464},{"timestamp":1742351700000,"open":2658.065,"high":2658.154,"low":2657.394,"close":2657.776,"volume":0.050930000841617584},{"timestamp":1742351760000,"open":2657.776,"high":2658.127,"low":2657.684,"close":2658.05,"volume":0.03514000028371811},{"timestamp":1742351820000,"open":2658.059,"high":2658.334,"low":2657.829,"close":2658.133,"volume":0.05397000163793564},{"timestamp":1742351880000,"open":2658.079,"high":2658.562,"low":2658.079,"close":2658.527,"volume":0.025189999490976334},{"timestamp":1742351940000,"open":2658.527,"high":2659.201,"low":2658.499,"close":2659.016,"volume":0.0384799987077713},{"timestamp":1742352000000,"open":2659.016,"high":2659.095,"low":2658.668,"close":2658.893,"volume":0.03855999931693077},{"timestamp":1742352060000,"open":2658.892,"high":2659.313,"low":2658.805,"close":2659.21,"volume":0.024299999698996544},{"timestamp":1742352120000,"open":2659.193,"high":2659.919,"low":2659.149,"close":2659.815,"volume":0.015969999134540558},{"timestamp":1742352180000,"open":2659.761,"high":2659.879,"low":2659.611,"close":2659.808,"volume":0.013439999893307686},{"timestamp":1742352240000,"open":2659.742,"high":2659.994,"low":2659.432,"close":2659.484,"volume":0.01868000067770481},{"timestamp":1742352300000,"open":2659.545,"high":2660.341,"low":2659.545,"close":2660.322,"volume":0.024639999493956566},{"timestamp":1742352360000,"open":2660.322,"high":2660.437,"low":2659.708,"close":2659.744,"volume":0.021889999508857727},{"timestamp":1742352420000,"open":2659.712,"high":2659.744,"low":2659.218,"close":2659.643,"volume":0.02078999951481819},{"timestamp":1742352480000,"open":2659.67,"high":2660.085,"low":2659.582,"close":2659.884,"volume":0.014999999664723873},{"timestamp":1742352540000,"open":2659.909,"high":2659.948,"low":2659.753,"close":2659.913,"volume":0.006870000157505274},{"timestamp":1742352600000,"open":2659.895,"high":2660.354,"low":2659.767,"close":2660.275,"volume":0.012629999779164791},{"timestamp":1742352660000,"open":2660.213,"high":2660.213,"low":2659.734,"close":2659.926,"volume":0.01686999946832657},{"timestamp":1742352720000,"open":2659.953,"high":2660.287,"low":2659.92,"close":2660.119,"volume":0.007329999934881926},{"timestamp":1742352780000,"open":2660.116,"high":2660.462,"low":2660.116,"close":2660.413,"volume":0.010169999673962593},{"timestamp":1742352840000,"open":2660.412,"high":2660.431,"low":2660.058,"close":2660.105,"volume":0.0086899995803833},{"timestamp":1742352900000,"open":2660.045,"high":2660.307,"low":2659.804,"close":2659.804,"volume":0.008030000142753124},{"timestamp":1742352960000,"open":2659.83,"high":2660.266,"low":2659.83,"close":2660.169,"volume":0.009460000321269035},{"timestamp":1742353020000,"open":2660.08,"high":2660.279,"low":2660.004,"close":2660.005,"volume":0.006490000057965517},{"timestamp":1742353080000,"open":2660.021,"high":2660.039,"low":2659.693,"close":2659.763,"volume":0.016100000590085983},{"timestamp":1742353140000,"open":2659.763,"high":2660.316,"low":2659.763,"close":2660.285,"volume":0.015699999406933784},{"timestamp":1742353200000,"open":2660.285,"high":2660.546,"low":2660.012,"close":2660.24,"volume":0.01875999942421913},{"timestamp":1742353260000,"open":2660.24,"high":2660.284,"low":2659.827,"close":2659.919,"volume":0.017430000007152557},{"timestamp":1742353320000,"open":2659.894,"high":2659.999,"low":2659.294,"close":2659.294,"volume":0.018610000610351562},{"timestamp":1742353380000,"open":2659.312,"high":2659.597,"low":2659.044,"close":2659.444,"volume":0.016950000077486038},{"timestamp":1742353440000,"open":2659.461,"high":2659.614,"low":2658.916,"close":2659.556,"volume":0.016850000247359276},{"timestamp":1742353500000,"open":2659.562,"high":2659.764,"low":2659.363,"close":2659.61,"volume":0.015449999831616879},{"timestamp":1742353560000,"open":2659.677,"high":2660.116,"low":2659.433,"close":2659.976,"volume":0.018479999154806137},{"timestamp":1742353620000,"open":2660.029,"high":2660.449,"low":2659.919,"close":2660.405,"volume":0.014469999819993973},{"timestamp":1742353680000,"open":2660.414,"high":2660.656,"low":2660.2,"close":2660.217,"volume":0.014519999735057354},{"timestamp":1742353740000,"open":2660.148,"high":2660.396,"low":2660.042,"close":2660.339,"volume":0.013860000297427177},{"timestamp":1742353800000,"open":2660.348,"high":2660.528,"low":2660.13,"close":2660.51,"volume":0.010230000130832195},{"timestamp":1742353860000,"open":2660.458,"high":2660.708,"low":2660.29,"close":2660.524,"volume":0.011880000121891499},{"timestamp":1742353920000,"open":2660.523,"high":2661.433,"low":2660.523,"close":2661.338,"volume":0.016019999980926514},{"timestamp":1742353980000,"open":2661.328,"high":2661.925,"low":2661.241,"close":2661.604,"volume":0.023590000346302986},{"timestamp":1742354040000,"open":2661.507,"high":2661.782,"low":2661.463,"close":2661.614,"volume":0.017069999128580093},{"timestamp":1742354100000,"open":2661.588,"high":2661.588,"low":2661.29,"close":2661.34,"volume":0.016119999811053276},{"timestamp":1742354160000,"open":2661.358,"high":2661.415,"low":2661.147,"close":2661.163,"volume":0.00571999978274107},{"timestamp":1742354220000,"open":2661.163,"high":2662.713,"low":2661.146,"close":2662.456,"volume":0.01793999969959259},{"timestamp":1742354280000,"open":2662.456,"high":2662.885,"low":2662.442,"close":2662.485,"volume":0.017980000004172325},{"timestamp":1742354340000,"open":2662.547,"high":2662.731,"low":2662.537,"close":2662.691,"volume":0.010999999940395355},{"timestamp":1742354400000,"open":2662.709,"high":2662.744,"low":2662.27,"close":2662.636,"volume":0.01358999963849783},{"timestamp":1742354460000,"open":2662.662,"high":2662.967,"low":2662.551,"close":2662.77,"volume":0.013389999978244305},{"timestamp":1742354520000,"open":2662.778,"high":2663.05,"low":2662.578,"close":2662.968,"volume":0.01582000032067299},{"timestamp":1742354580000,"open":2662.975,"high":2663.178,"low":2662.608,"close":2663.178,"volume":0.019540000706911087},{"timestamp":1742354640000,"open":2663.178,"high":2663.195,"low":2663.027,"close":2663.027,"volume":0.008750000037252903},{"timestamp":1742354700000,"open":2663.045,"high":2663.111,"low":2662.839,"close":2662.892,"volume":0.00913000013679266},{"timestamp":1742354760000,"open":2662.917,"high":2662.917,"low":2662.451,"close":2662.451,"volume":0.011269999668002129},{"timestamp":1742354820000,"open":2662.421,"high":2662.856,"low":2662.421,"close":2662.642,"volume":0.013530000112950802},{"timestamp":1742354880000,"open":2662.611,"high":2662.723,"low":2662.304,"close":2662.542,"volume":0.013949999585747719},{"timestamp":1742354940000,"open":2662.533,"high":2662.586,"low":2662.337,"close":2662.355,"volume":0.017179999500513077},{"timestamp":1742355000000,"open":2662.337,"high":2662.444,"low":2662.111,"close":2662.276,"volume":0.005830000154674053},{"timestamp":1742355060000,"open":2662.294,"high":2662.376,"low":2661.878,"close":2662.349,"volume":0.008410000242292881},{"timestamp":1742355120000,"open":2662.358,"high":2662.532,"low":2662.172,"close":2662.429,"volume":0.00791999977082014},{"timestamp":1742355180000,"open":2662.464,"high":2662.467,"low":2662.172,"close":2662.172,"volume":0.01071999967098236},{"timestamp":1742355240000,"open":2662.165,"high":2662.361,"low":2662.014,"close":2662.263,"volume":0.0062699997797608376},{"timestamp":1742355300000,"open":2662.281,"high":2662.327,"low":2661.968,"close":2662.24,"volume":0.008779999800026417},{"timestamp":1742355360000,"open":2662.23,"high":2662.834,"low":2662.134,"close":2662.631,"volume":0.010619999840855598},{"timestamp":1742355420000,"open":2662.649,"high":2662.701,"low":2662.164,"close":2662.396,"volume":0.014329999685287476},{"timestamp":1742355480000,"open":2662.317,"high":2662.317,"low":2661.872,"close":2662.247,"volume":0.02711999975144863},{"timestamp":1742355540000,"open":2662.264,"high":2662.264,"low":2661.73,"close":2661.848,"volume":0.027079999446868896},{"timestamp":1742355600000,"open":2661.866,"high":2661.884,"low":2661.479,"close":2661.686,"volume":0.017349999397993088},{"timestamp":1742355660000,"open":2661.721,"high":2662.092,"low":2661.721,"close":2661.78,"volume":0.01056000031530857},{"timestamp":1742355720000,"open":2661.75,"high":2662.586,"low":2661.725,"close":2662.551,"volume":0.013989999890327454},{"timestamp":1742355780000,"open":2662.526,"high":2662.574,"low":2662.249,"close":2662.407,"volume":0.017090000212192535},{"timestamp":1742355840000,"open":2662.468,"high":2662.833,"low":2662.1,"close":2662.162,"volume":0.015639999881386757},{"timestamp":1742355900000,"open":2662.1,"high":2662.745,"low":2662.074,"close":2662.635,"volume":0.009879999794065952},{"timestamp":1742355960000,"open":2662.653,"high":2663.18,"low":2662.636,"close":2663.153,"volume":0.013570000417530537},{"timestamp":1742356020000,"open":2663.145,"high":2663.167,"low":2662.475,"close":2663.142,"volume":0.010420000180602074},{"timestamp":1742356080000,"open":2663.112,"high":2663.264,"low":2662.815,"close":2662.902,"volume":0.015359999611973763},{"timestamp":1742356140000,"open":2662.921,"high":2663.07,"low":2662.354,"close":2662.385,"volume":0.01551000028848648},{"timestamp":1742356200000,"open":2662.385,"high":2663.081,"low":2662.315,"close":2662.871,"volume":0.010940000414848328},{"timestamp":1742356260000,"open":2662.872,"high":2663.165,"low":2662.788,"close":2663.035,"volume":0.014569999650120735},{"timestamp":1742356320000,"open":2663.035,"high":2663.462,"low":2663.026,"close":2663.436,"volume":0.017650000751018524},{"timestamp":1742356380000,"open":2663.479,"high":2663.7,"low":2663.296,"close":2663.691,"volume":0.01680999994277954},{"timestamp":1742356440000,"open":2663.691,"high":2663.928,"low":2663.341,"close":2663.623,"volume":0.02116999961435795},{"timestamp":1742356500000,"open":2663.517,"high":2664.376,"low":2663.508,"close":2664.328,"volume":0.01075000036507845},{"timestamp":1742356560000,"open":2664.338,"high":2664.754,"low":2664.118,"close":2664.201,"volume":0.015560000203549862},{"timestamp":1742356620000,"open":2664.157,"high":2664.352,"low":2663.152,"close":2663.211,"volume":0.02710000053048134},{"timestamp":1742356680000,"open":2663.211,"high":2663.354,"low":2662.809,"close":2663.242,"volume":0.06809999793767929},{"timestamp":1742356740000,"open":2663.243,"high":2663.371,"low":2662.253,"close":2662.314,"volume":0.042010001838207245},{"timestamp":1742356800000,"open":2662.315,"high":2662.646,"low":2662.025,"close":2662.557,"volume":0.026399999856948853},{"timestamp":1742356860000,"open":2662.557,"high":2662.558,"low":2661.765,"close":2662.194,"volume":0.023150000721216202},{"timestamp":1742356920000,"open":2662.193,"high":2662.32,"low":2661.961,"close":2662.223,"volume":0.058729998767375946},{"timestamp":1742356980000,"open":2662.215,"high":2662.308,"low":2661.92,"close":2661.963,"volume":0.04019999876618385},{"timestamp":1742357040000,"open":2661.954,"high":2662.252,"low":2661.953,"close":2662.166,"volume":0.04428999871015549},{"timestamp":1742357100000,"open":2662.19,"high":2662.199,"low":2661.835,"close":2662.041,"volume":0.03692999854683876},{"timestamp":1742357160000,"open":2662.04,"high":2662.091,"low":2661.608,"close":2662.008,"volume":0.04933999851346016},{"timestamp":1742357220000,"open":2662.007,"high":2662.091,"low":2661.839,"close":2661.906,"volume":0.030079999938607216},{"timestamp":1742357280000,"open":2661.88,"high":2661.907,"low":2661.376,"close":2661.497,"volume":0.03773000091314316},{"timestamp":1742357340000,"open":2661.278,"high":2662.137,"low":2661.233,"close":2662.049,"volume":0.032590001821517944},{"timestamp":1742357400000,"open":2662.048,"high":2662.049,"low":2661.785,"close":2661.914,"volume":0.01006999984383583},{"timestamp":1742357460000,"open":2661.923,"high":2662.015,"low":2661.707,"close":2662.015,"volume":0.018710000440478325},{"timestamp":1742357520000,"open":2662.015,"high":2662.521,"low":2661.991,"close":2662.352,"volume":0.02256999909877777},{"timestamp":1742357580000,"open":2662.351,"high":2662.676,"low":2662.341,"close":2662.562,"volume":0.02112000063061714},{"timestamp":1742357640000,"open":2662.588,"high":2662.588,"low":2662.179,"close":2662.224,"volume":0.015589999966323376},{"timestamp":1742357700000,"open":2662.276,"high":2662.386,"low":2662.061,"close":2662.254,"volume":0.01752999983727932},{"timestamp":1742357760000,"open":2662.246,"high":2662.786,"low":2661.935,"close":2662.726,"volume":0.024970000609755516},{"timestamp":1742357820000,"open":2662.769,"high":2663.41,"low":2662.681,"close":2663.04,"volume":0.020400000736117363},{"timestamp":1742357880000,"open":2663.033,"high":2663.252,"low":2662.93,"close":2663.135,"volume":0.010099999606609344},{"timestamp":1742357940000,"open":2663.153,"high":2663.701,"low":2663.126,"close":2663.416,"volume":0.015549999661743641},{"timestamp":1742358000000,"open":2663.446,"high":2663.504,"low":2662.854,"close":2662.975,"volume":0.010610000230371952},{"timestamp":1742358060000,"open":2663.001,"high":2663.473,"low":2662.904,"close":2663.15,"volume":0.013609999790787697},{"timestamp":1742358120000,"open":2663.168,"high":2663.46,"low":2662.991,"close":2663.433,"volume":0.007739999797195196},{"timestamp":1742358180000,"open":2663.432,"high":2663.535,"low":2663.21,"close":2663.413,"volume":0.008960000239312649},{"timestamp":1742358240000,"open":2663.457,"high":2663.518,"low":2662.917,"close":2663.407,"volume":0.016529999673366547},{"timestamp":1742358300000,"open":2663.408,"high":2663.497,"low":2663.268,"close":2663.356,"volume":0.005810000002384186},{"timestamp":1742358360000,"open":2663.359,"high":2664.365,"low":2663.35,"close":2664.324,"volume":0.011370000429451466},{"timestamp":1742358420000,"open":2664.325,"high":2664.325,"low":2663.714,"close":2663.996,"volume":0.01071999967098236},{"timestamp":1742358480000,"open":2663.998,"high":2664.005,"low":2663.691,"close":2663.719,"volume":0.011180000379681587},{"timestamp":1742358540000,"open":2663.719,"high":2664.047,"low":2663.65,"close":2663.69,"volume":0.012389999814331532},{"timestamp":1742358600000,"open":2663.68,"high":2663.707,"low":2663.583,"close":2663.701,"volume":0.0037400000728666782},{"timestamp":1742358660000,"open":2663.698,"high":2663.742,"low":2663.545,"close":2663.552,"volume":0.0022499999031424522},{"timestamp":1742358720000,"open":2663.582,"high":2663.816,"low":2663.399,"close":2663.78,"volume":0.007739999797195196},{"timestamp":1742358780000,"open":2663.81,"high":2663.846,"low":2663.715,"close":2663.763,"volume":0.001979999942705035},{"timestamp":1742358840000,"open":2663.703,"high":2663.742,"low":2663.175,"close":2663.183,"volume":0.007660000119358301},{"timestamp":1742358900000,"open":2663.192,"high":2663.238,"low":2662.966,"close":2663.141,"volume":0.027550000697374344},{"timestamp":1742358960000,"open":2663.142,"high":2663.428,"low":2662.975,"close":2663.309,"volume":0.010440000332891941},{"timestamp":1742359020000,"open":2663.317,"high":2663.627,"low":2662.934,"close":2663.562,"volume":0.03141000121831894},{"timestamp":1742359080000,"open":2663.535,"high":2663.729,"low":2663.312,"close":2663.399,"volume":0.018149999901652336},{"timestamp":1742359140000,"open":2663.429,"high":2663.715,"low":2663.067,"close":2663.14,"volume":0.034699998795986176},{"timestamp":1742359200000,"open":2663.14,"high":2663.14,"low":2662.59,"close":2662.64,"volume":0.0282600000500679},{"timestamp":1742359260000,"open":2662.641,"high":2663.268,"low":2662.641,"close":2663.09,"volume":0.020749999210238457},{"timestamp":1742359320000,"open":2663.099,"high":2663.502,"low":2662.985,"close":2663.484,"volume":0.016109999269247055},{"timestamp":1742359380000,"open":2663.405,"high":2663.493,"low":2663.364,"close":2663.441,"volume":0.0193099994212389},{"timestamp":1742359440000,"open":2663.471,"high":2663.593,"low":2663.329,"close":2663.399,"volume":0.011749999597668648},{"timestamp":1742359500000,"open":2663.496,"high":2663.515,"low":2662.865,"close":2663.156,"volume":0.02246999926865101},{"timestamp":1742359560000,"open":2663.156,"high":2663.33,"low":2662.979,"close":2663.085,"volume":0.01737000048160553},{"timestamp":1742359620000,"open":2663.076,"high":2663.217,"low":2662.977,"close":2662.977,"volume":0.0318400003015995},{"timestamp":1742359680000,"open":2662.987,"high":2663.148,"low":2662.972,"close":2663.113,"volume":0.006310000084340572},{"timestamp":1742359740000,"open":2663.122,"high":2663.409,"low":2662.884,"close":2663.259,"volume":0.008249999955296516},{"timestamp":1742359800000,"open":2663.241,"high":2663.704,"low":2663.146,"close":2663.678,"volume":0.009019999764859676},{"timestamp":1742359860000,"open":2663.708,"high":2663.813,"low":2663.413,"close":2663.764,"volume":0.007809999864548445},{"timestamp":1742359920000,"open":2663.764,"high":2663.918,"low":2663.56,"close":2663.804,"volume":0.008630000054836273},{"timestamp":1742359980000,"open":2663.686,"high":2663.864,"low":2663.604,"close":2663.797,"volume":0.012980000115931034},{"timestamp":1742360040000,"open":2663.737,"high":2663.82,"low":2663.544,"close":2663.772,"volume":0.02474999986588955},{"timestamp":1742360100000,"open":2663.835,"high":2663.835,"low":2662.659,"close":2662.773,"volume":0.015150000341236591},{"timestamp":1742360160000,"open":2662.772,"high":2662.925,"low":2662.146,"close":2662.172,"volume":0.018519999459385872},{"timestamp":1742360220000,"open":2662.146,"high":2662.847,"low":2662.072,"close":2662.471,"volume":0.012419999577105045},{"timestamp":1742360280000,"open":2662.437,"high":2663.654,"low":2662.401,"close":2663.62,"volume":0.012539999559521675},{"timestamp":1742360340000,"open":2663.589,"high":2663.699,"low":2663.344,"close":2663.577,"volume":0.012430000118911266},{"timestamp":1742360400000,"open":2663.673,"high":2664.1,"low":2663.59,"close":2664.031,"volume":0.014410000294446945},{"timestamp":1742360460000,"open":2664.058,"high":2664.211,"low":2663.667,"close":2664.024,"volume":0.015010000206530094},{"timestamp":1742360520000,"open":2664.024,"high":2664.157,"low":2663.763,"close":2663.818,"volume":0.013509999960660934},{"timestamp":1742360580000,"open":2663.861,"high":2664.367,"low":2663.789,"close":2664.367,"volume":0.012670000083744526},{"timestamp":1742360640000,"open":2664.371,"high":2664.445,"low":2663.812,"close":2664.018,"volume":0.014960000291466713},{"timestamp":1742360700000,"open":2664.001,"high":2664.132,"low":2663.773,"close":2664.009,"volume":0.009569999761879444},{"timestamp":1742360760000,"open":2663.939,"high":2664.089,"low":2663.826,"close":2664.01,"volume":0.007259999867528677},{"timestamp":1742360820000,"open":2663.992,"high":2664.461,"low":2663.94,"close":2664.392,"volume":0.007960000075399876},{"timestamp":1742360880000,"open":2664.422,"high":2664.954,"low":2664.361,"close":2664.593,"volume":0.016939999535679817},{"timestamp":1742360940000,"open":2664.593,"high":2664.629,"low":2664.067,"close":2664.524,"volume":0.01484999991953373},{"timestamp":1742361000000,"open":2664.54,"high":2664.659,"low":2664.318,"close":2664.493,"volume":0.010230000130832195},{"timestamp":1742361060000,"open":2664.503,"high":2665.6,"low":2664.414,"close":2665.236,"volume":0.024709999561309814},{"timestamp":1742361120000,"open":2665.21,"high":2665.414,"low":2665.042,"close":2665.182,"volume":0.024469999596476555},{"timestamp":1742361180000,"open":2665.131,"high":2665.357,"low":2664.626,"close":2665.296,"volume":0.017069999128580093},{"timestamp":1742361240000,"open":2665.252,"high":2665.471,"low":2664.917,"close":2665.005,"volume":0.013799999840557575},{"timestamp":1742361300000,"open":2665.04,"high":2665.18,"low":2664.792,"close":2664.979,"volume":0.016300000250339508},{"timestamp":1742361360000,"open":2665.009,"high":2665.927,"low":2664.969,"close":2665.291,"volume":0.020419999957084656},{"timestamp":1742361420000,"open":2665.317,"high":2665.317,"low":2664.747,"close":2664.822,"volume":0.0173799991607666},{"timestamp":1742361480000,"open":2664.857,"high":2665.271,"low":2664.83,"close":2665.217,"volume":0.00863999966531992},{"timestamp":1742361540000,"open":2665.245,"high":2665.245,"low":2664.954,"close":2665.056,"volume":0.01054999977350235},{"timestamp":1742361600000,"open":2665.047,"high":2665.278,"low":2664.788,"close":2665.205,"volume":0.02387000061571598},{"timestamp":1742361660000,"open":2665.23,"high":2665.257,"low":2664.619,"close":2664.662,"volume":0.02167000062763691},{"timestamp":1742361720000,"open":2664.654,"high":2664.791,"low":2664.307,"close":2664.504,"volume":0.03880000114440918},{"timestamp":1742361780000,"open":2664.573,"high":2664.643,"low":2664.227,"close":2664.548,"volume":0.03680000081658363},{"timestamp":1742361840000,"open":2664.495,"high":2665.308,"low":2664.486,"close":2665.143,"volume":0.029349999502301216},{"timestamp":1742361900000,"open":2665.143,"high":2665.231,"low":2664.652,"close":2664.671,"volume":0.02222999930381775},{"timestamp":1742361960000,"open":2664.697,"high":2665.043,"low":2664.578,"close":2664.647,"volume":0.015599999576807022},{"timestamp":1742362020000,"open":2664.691,"high":2665.101,"low":2664.635,"close":2665.014,"volume":0.009970000013709068},{"timestamp":1742362080000,"open":2664.97,"high":2665.014,"low":2664.01,"close":2664.392,"volume":0.03141999989748001},{"timestamp":1742362140000,"open":2664.383,"high":2664.654,"low":2664.309,"close":2664.391,"volume":0.01745999976992607},{"timestamp":1742362200000,"open":2664.382,"high":2664.754,"low":2664.101,"close":2664.606,"volume":0.040049999952316284},{"timestamp":1742362260000,"open":2664.581,"high":2664.875,"low":2664.355,"close":2664.566,"volume":0.021730000153183937},{"timestamp":1742362320000,"open":2664.611,"high":2665.68,"low":2664.611,"close":2665.665,"volume":0.030249999836087227},{"timestamp":1742362380000,"open":2665.656,"high":2666.075,"low":2665.616,"close":2666.069,"volume":0.027990000322461128},{"timestamp":1742362440000,"open":2666.104,"high":2667.405,"low":2665.976,"close":2667.234,"volume":0.01962999999523163},{"timestamp":1742362500000,"open":2667.202,"high":2668.649,"low":2667.12,"close":2668.508,"volume":0.04095999896526337},{"timestamp":1742362560000,"open":2668.517,"high":2668.608,"low":2667.685,"close":2668.307,"volume":0.03846000134944916},{"timestamp":1742362620000,"open":2668.307,"high":2669.49,"low":2668.273,"close":2669.38,"volume":0.03229000046849251},{"timestamp":1742362680000,"open":2669.406,"high":2669.696,"low":2668.261,"close":2668.261,"volume":0.06266000121831894},{"timestamp":1742362740000,"open":2668.2,"high":2668.533,"low":2667.416,"close":2667.891,"volume":0.08799999952316284},{"timestamp":1742362800000,"open":2668.082,"high":2668.186,"low":2667.321,"close":2667.585,"volume":0.027470000088214874},{"timestamp":1742362860000,"open":2667.585,"high":2667.796,"low":2667.24,"close":2667.347,"volume":0.02718999981880188},{"timestamp":1742362920000,"open":2667.329,"high":2668.315,"low":2667.188,"close":2668.095,"volume":0.023080000653862953},{"timestamp":1742362980000,"open":2668.094,"high":2668.753,"low":2667.575,"close":2667.575,"volume":0.03139999881386757},{"timestamp":1742363040000,"open":2667.575,"high":2667.693,"low":2667.145,"close":2667.396,"volume":0.017500000074505806},{"timestamp":1742363100000,"open":2667.431,"high":2668.278,"low":2667.396,"close":2668.058,"volume":0.02921999990940094},{"timestamp":1742363160000,"open":2668.05,"high":2668.445,"low":2667.816,"close":2668.356,"volume":0.03200000151991844},{"timestamp":1742363220000,"open":2668.357,"high":2668.357,"low":2667.226,"close":2667.305,"volume":0.03571999818086624},{"timestamp":1742363280000,"open":2667.305,"high":2667.933,"low":2667.142,"close":2667.775,"volume":0.025849999859929085},{"timestamp":1742363340000,"open":2667.763,"high":2667.791,"low":2667.153,"close":2667.571,"volume":0.05104999989271164},{"timestamp":1742363400000,"open":2667.535,"high":2667.882,"low":2667.365,"close":2667.715,"volume":0.033900000154972076},{"timestamp":1742363460000,"open":2667.697,"high":2668.139,"low":2667.054,"close":2668.126,"volume":0.027079999446868896},{"timestamp":1742363520000,"open":2668.091,"high":2668.282,"low":2667.906,"close":2668.226,"volume":0.009619999676942825},{"timestamp":1742363580000,"open":2668.147,"high":2668.251,"low":2667.83,"close":2667.998,"volume":0.01245999988168478},{"timestamp":1742363640000,"open":2668.015,"high":2668.891,"low":2667.839,"close":2668.803,"volume":0.028379999101161957},{"timestamp":1742363700000,"open":2668.872,"high":2669.709,"low":2668.808,"close":2669.477,"volume":0.016620000824332237},{"timestamp":1742363760000,"open":2669.494,"high":2670.118,"low":2669.367,"close":2669.79,"volume":0.02215000055730343},{"timestamp":1742363820000,"open":2669.886,"high":2670.74,"low":2669.701,"close":2670.482,"volume":0.033629998564720154},{"timestamp":1742363880000,"open":2670.544,"high":2670.631,"low":2669.692,"close":2669.842,"volume":0.018540000542998314},{"timestamp":1742363940000,"open":2669.85,"high":2670,"low":2669.393,"close":2669.981,"volume":0.02339000068604946},{"timestamp":1742364000000,"open":2669.938,"high":2670.148,"low":2669.002,"close":2669.274,"volume":0.027540000155568123},{"timestamp":1742364060000,"open":2669.301,"high":2670.011,"low":2669.249,"close":2669.878,"volume":0.040059998631477356},{"timestamp":1742364120000,"open":2669.808,"high":2670.163,"low":2669.509,"close":2669.856,"volume":0.0261400006711483},{"timestamp":1742364180000,"open":2669.812,"high":2670.39,"low":2669.52,"close":2669.868,"volume":0.019050000235438347},{"timestamp":1742364240000,"open":2669.842,"high":2670.7,"low":2669.587,"close":2670.116,"volume":0.03643999993801117},{"timestamp":1742364300000,"open":2670.089,"high":2670.891,"low":2669.661,"close":2670.717,"volume":0.04187000170350075},{"timestamp":1742364360000,"open":2670.743,"high":2670.813,"low":2669.832,"close":2669.865,"volume":0.05324000120162964},{"timestamp":1742364420000,"open":2669.846,"high":2670.317,"low":2669.628,"close":2670.071,"volume":0.066600002348423},{"timestamp":1742364480000,"open":2670.071,"high":2670.119,"low":2669.068,"close":2669.279,"volume":0.04083000123500824},{"timestamp":1742364540000,"open":2669.309,"high":2669.472,"low":2668.88,"close":2668.958,"volume":0.0421999990940094},{"timestamp":1742364600000,"open":2668.959,"high":2668.996,"low":2667.757,"close":2668.432,"volume":0.044210001826286316},{"timestamp":1742364660000,"open":2668.388,"high":2668.395,"low":2667.086,"close":2667.264,"volume":0.03739999979734421},{"timestamp":1742364720000,"open":2667.148,"high":2667.353,"low":2665.764,"close":2665.764,"volume":0.04678000137209892},{"timestamp":1742364780000,"open":2665.844,"high":2665.844,"low":2663.809,"close":2664.309,"volume":0.05538000166416168},{"timestamp":1742364840000,"open":2664.39,"high":2665.357,"low":2664.352,"close":2665.028,"volume":0.030209999531507492},{"timestamp":1742364900000,"open":2664.998,"high":2666.803,"low":2664.326,"close":2666.758,"volume":0.033250000327825546},{"timestamp":1742364960000,"open":2666.689,"high":2667.264,"low":2665.263,"close":2665.263,"volume":0.02969999983906746},{"timestamp":1742365020000,"open":2665.264,"high":2665.264,"low":2664.062,"close":2664.543,"volume":0.060819998383522034},{"timestamp":1742365080000,"open":2664.579,"high":2665.051,"low":2664.37,"close":2664.812,"volume":0.02824999950826168},{"timestamp":1742365140000,"open":2664.821,"high":2665.216,"low":2664.041,"close":2664.42,"volume":0.02597999945282936},{"timestamp":1742365200000,"open":2664.429,"high":2665.113,"low":2662.044,"close":2662.053,"volume":0.035840000957250595},{"timestamp":1742365260000,"open":2661.843,"high":2664.176,"low":2661.799,"close":2664.039,"volume":0.046879999339580536},{"timestamp":1742365320000,"open":2664.003,"high":2664.46,"low":2663.587,"close":2664.33,"volume":0.03929999843239784},{"timestamp":1742365380000,"open":2664.382,"high":2665.973,"low":2664.382,"close":2665.751,"volume":0.021959999576210976},{"timestamp":1742365440000,"open":2665.751,"high":2665.996,"low":2664.686,"close":2665.012,"volume":0.02556000091135502},{"timestamp":1742365500000,"open":2665.003,"high":2665.003,"low":2663.786,"close":2664.551,"volume":0.032249998301267624},{"timestamp":1742365560000,"open":2664.551,"high":2665.017,"low":2664.17,"close":2664.842,"volume":0.014700000174343586},{"timestamp":1742365620000,"open":2664.721,"high":2665.367,"low":2664.514,"close":2664.514,"volume":0.02563999965786934},{"timestamp":1742365680000,"open":2664.533,"high":2664.559,"low":2663.614,"close":2663.782,"volume":0.02549000084400177},{"timestamp":1742365740000,"open":2663.782,"high":2663.842,"low":2663.065,"close":2663.576,"volume":0.0451899990439415},{"timestamp":1742365800000,"open":2663.494,"high":2663.687,"low":2662.102,"close":2662.264,"volume":0.03807000070810318},{"timestamp":1742365860000,"open":2662.26,"high":2662.269,"low":2661.438,"close":2661.859,"volume":0.046799998730421066},{"timestamp":1742365920000,"open":2661.859,"high":2662.794,"low":2661.436,"close":2662.794,"volume":0.04196999967098236},{"timestamp":1742365980000,"open":2662.776,"high":2663.096,"low":2662.487,"close":2662.771,"volume":0.025520000606775284},{"timestamp":1742366040000,"open":2662.739,"high":2662.906,"low":2662.498,"close":2662.703,"volume":0.025790000334382057},{"timestamp":1742366100000,"open":2662.676,"high":2664.669,"low":2662.439,"close":2664.669,"volume":0.03736000135540962},{"timestamp":1742366160000,"open":2664.705,"high":2665.058,"low":2664.267,"close":2664.445,"volume":0.025110000744462013},{"timestamp":1742366220000,"open":2664.401,"high":2664.401,"low":2663.567,"close":2663.655,"volume":0.020069999620318413},{"timestamp":1742366280000,"open":2663.684,"high":2664.338,"low":2663.431,"close":2664.25,"volume":0.020889999344944954},{"timestamp":1742366340000,"open":2664.295,"high":2664.809,"low":2664.295,"close":2664.542,"volume":0.01727999933063984},{"timestamp":1742366400000,"open":2664.572,"high":2665.748,"low":2664.542,"close":2665.191,"volume":0.019020000472664833},{"timestamp":1742366460000,"open":2665.212,"high":2665.273,"low":2664.402,"close":2664.402,"volume":0.02266000024974346},{"timestamp":1742366520000,"open":2664.429,"high":2665.391,"low":2664.187,"close":2665.146,"volume":0.02841000072658062},{"timestamp":1742366580000,"open":2665.143,"high":2665.934,"low":2664.717,"close":2665.875,"volume":0.024219999089837074},{"timestamp":1742366640000,"open":2665.848,"high":2666.448,"low":2665.646,"close":2666.292,"volume":0.03237000107765198},{"timestamp":1742366700000,"open":2666.294,"high":2667.921,"low":2666.086,"close":2667.715,"volume":0.06750000268220901},{"timestamp":1742366760000,"open":2667.714,"high":2667.837,"low":2667.2,"close":2667.493,"volume":0.05789000168442726},{"timestamp":1742366820000,"open":2667.512,"high":2667.964,"low":2667.393,"close":2667.478,"volume":0.04230999946594238},{"timestamp":1742366880000,"open":2667.517,"high":2667.714,"low":2667.003,"close":2667.547,"volume":0.045090001076459885},{"timestamp":1742366940000,"open":2667.583,"high":2667.583,"low":2666.843,"close":2667.097,"volume":0.06300999969244003},{"timestamp":1742367000000,"open":2667.005,"high":2667.751,"low":2666.92,"close":2667.41,"volume":0.03373999893665314},{"timestamp":1742367060000,"open":2667.427,"high":2667.801,"low":2667.372,"close":2667.621,"volume":0.03530000150203705},{"timestamp":1742367120000,"open":2667.683,"high":2667.996,"low":2667.454,"close":2667.678,"volume":0.027079999446868896},{"timestamp":1742367180000,"open":2667.696,"high":2669.081,"low":2667.696,"close":2668.796,"volume":0.07603000104427338},{"timestamp":1742367240000,"open":2668.7,"high":2669.073,"low":2668.515,"close":2668.789,"volume":0.06885000318288803},{"timestamp":1742367300000,"open":2668.763,"high":2668.789,"low":2668.155,"close":2668.242,"volume":0.055640000849962234},{"timestamp":1742367360000,"open":2668.243,"high":2669.248,"low":2668.111,"close":2669.082,"volume":0.07377000153064728},{"timestamp":1742367420000,"open":2669.143,"high":2669.178,"low":2668.389,"close":2668.424,"volume":0.07422000169754028},{"timestamp":1742367480000,"open":2668.394,"high":2668.583,"low":2667.318,"close":2667.428,"volume":0.03903000056743622},{"timestamp":1742367540000,"open":2667.427,"high":2668.02,"low":2666.581,"close":2667.686,"volume":0.029109999537467957},{"timestamp":1742367600000,"open":2667.712,"high":2667.76,"low":2666.625,"close":2666.802,"volume":0.023919999599456787},{"timestamp":1742367660000,"open":2666.772,"high":2667.831,"low":2666.554,"close":2667.614,"volume":0.02710000053048134},{"timestamp":1742367720000,"open":2667.613,"high":2668.772,"low":2667.297,"close":2668.568,"volume":0.021940000355243683},{"timestamp":1742367780000,"open":2668.604,"high":2668.651,"low":2667.327,"close":2667.595,"volume":0.024890000000596046},{"timestamp":1742367840000,"open":2667.563,"high":2667.716,"low":2665.749,"close":2665.784,"volume":0.03285999968647957},{"timestamp":1742367900000,"open":2665.775,"high":2666.177,"low":2665.656,"close":2665.656,"volume":0.01671000011265278},{"timestamp":1742367960000,"open":2665.657,"high":2665.938,"low":2665.512,"close":2665.693,"volume":0.021649999544024467},{"timestamp":1742368020000,"open":2665.719,"high":2666.008,"low":2665.292,"close":2665.709,"volume":0.02782999910414219},{"timestamp":1742368080000,"open":2665.71,"high":2666.792,"low":2665.621,"close":2666.638,"volume":0.021889999508857727},{"timestamp":1742368140000,"open":2666.637,"high":2667.179,"low":2666.503,"close":2666.869,"volume":0.02266000024974346},{"timestamp":1742368200000,"open":2666.817,"high":2667.404,"low":2666.404,"close":2667.154,"volume":0.027380000799894333},{"timestamp":1742368260000,"open":2667.154,"high":2667.318,"low":2666.848,"close":2667.099,"volume":0.019910000264644623},{"timestamp":1742368320000,"open":2667.117,"high":2667.454,"low":2667.108,"close":2667.249,"volume":0.01408000010997057},{"timestamp":1742368380000,"open":2667.249,"high":2667.546,"low":2665.944,"close":2665.966,"volume":0.021870000287890434},{"timestamp":1742368440000,"open":2666.032,"high":2666.642,"low":2665.808,"close":2666.642,"volume":0.030160000547766685},{"timestamp":1742368500000,"open":2666.711,"high":2667.404,"low":2666.614,"close":2666.733,"volume":0.01679999940097332},{"timestamp":1742368560000,"open":2666.733,"high":2667.23,"low":2666.613,"close":2666.9,"volume":0.02947000041604042},{"timestamp":1742368620000,"open":2666.917,"high":2667.23,"low":2666.42,"close":2666.674,"volume":0.02542000077664852},{"timestamp":1742368680000,"open":2666.685,"high":2667.97,"low":2666.639,"close":2667.389,"volume":0.018120000138878822},{"timestamp":1742368740000,"open":2667.371,"high":2667.371,"low":2666.794,"close":2667.032,"volume":0.020640000700950623},{"timestamp":1742368800000,"open":2666.858,"high":2667.802,"low":2666.293,"close":2666.326,"volume":0.033569999039173126},{"timestamp":1742368860000,"open":2666.367,"high":2666.882,"low":2665.767,"close":2666.701,"volume":0.032919999212026596},{"timestamp":1742368920000,"open":2666.728,"high":2666.728,"low":2665.357,"close":2665.753,"volume":0.016429999843239784},{"timestamp":1742368980000,"open":2665.721,"high":2665.736,"low":2665.048,"close":2665.172,"volume":0.01664000004529953},{"timestamp":1742369040000,"open":2665.141,"high":2666.449,"low":2665.13,"close":2666.37,"volume":0.012520000338554382},{"timestamp":1742369100000,"open":2666.268,"high":2666.853,"low":2666.18,"close":2666.443,"volume":0.01537999976426363},{"timestamp":1742369160000,"open":2666.612,"high":2666.933,"low":2666.335,"close":2666.403,"volume":0.025669999420642853},{"timestamp":1742369220000,"open":2666.387,"high":2666.815,"low":2666.138,"close":2666.489,"volume":0.01882999949157238},{"timestamp":1742369280000,"open":2666.572,"high":2666.771,"low":2666.251,"close":2666.391,"volume":0.01995999924838543},{"timestamp":1742369340000,"open":2666.387,"high":2666.714,"low":2665.96,"close":2666.113,"volume":0.02071000076830387},{"timestamp":1742369400000,"open":2666.105,"high":2666.661,"low":2665.966,"close":2665.971,"volume":0.025529999285936356},{"timestamp":1742369460000,"open":2665.911,"high":2666.523,"low":2665.91,"close":2666.429,"volume":0.01590999960899353},{"timestamp":1742369520000,"open":2666.43,"high":2666.995,"low":2666.339,"close":2666.634,"volume":0.021369999274611473},{"timestamp":1742369580000,"open":2666.573,"high":2666.713,"low":2666.021,"close":2666.525,"volume":0.01558000035583973},{"timestamp":1742369640000,"open":2666.588,"high":2667.132,"low":2666.537,"close":2666.691,"volume":0.019579999148845673},{"timestamp":1742369700000,"open":2666.69,"high":2666.935,"low":2666.148,"close":2666.448,"volume":0.01803000085055828},{"timestamp":1742369760000,"open":2666.418,"high":2667.15,"low":2666.113,"close":2666.521,"volume":0.020260000601410866},{"timestamp":1742369820000,"open":2666.538,"high":2666.651,"low":2665.131,"close":2665.38,"volume":0.06391000002622604},{"timestamp":1742369880000,"open":2665.38,"high":2666.481,"low":2665.18,"close":2665.209,"volume":0.05254000052809715},{"timestamp":1742369940000,"open":2665.2,"high":2665.685,"low":2664.583,"close":2665.477,"volume":0.047240000218153},{"timestamp":1742370000000,"open":2665.467,"high":2666.374,"low":2665.445,"close":2666.347,"volume":0.037870001047849655},{"timestamp":1742370060000,"open":2666.32,"high":2666.32,"low":2664.883,"close":2665.264,"volume":0.05039000138640404},{"timestamp":1742370120000,"open":2665.283,"high":2667.516,"low":2665.225,"close":2667.481,"volume":0.04602999985218048},{"timestamp":1742370180000,"open":2667.48,"high":2667.659,"low":2666.438,"close":2666.904,"volume":0.04577000066637993},{"timestamp":1742370240000,"open":2667.026,"high":2667.338,"low":2666.615,"close":2666.989,"volume":0.034710001200437546},{"timestamp":1742370300000,"open":2667.019,"high":2667.019,"low":2665.308,"close":2665.447,"volume":0.04676999896764755},{"timestamp":1742370360000,"open":2665.377,"high":2666.059,"low":2665.095,"close":2665.205,"volume":0.03027000091969967},{"timestamp":1742370420000,"open":2665.231,"high":2665.58,"low":2663.885,"close":2663.916,"volume":0.029519999399781227},{"timestamp":1742370480000,"open":2663.952,"high":2664.194,"low":2662.81,"close":2662.87,"volume":0.039250001311302185},{"timestamp":1742370540000,"open":2662.87,"high":2663.75,"low":2662.796,"close":2663.492,"volume":0.027569999918341637},{"timestamp":1742370600000,"open":2663.467,"high":2664.395,"low":2662.959,"close":2664.342,"volume":0.06798999756574631},{"timestamp":1742370660000,"open":2664.29,"high":2664.5,"low":2663.933,"close":2664.338,"volume":0.038589999079704285},{"timestamp":1742370720000,"open":2664.346,"high":2665.162,"low":2663.969,"close":2664.853,"volume":0.04853000119328499},{"timestamp":1742370780000,"open":2664.846,"high":2664.988,"low":2663.557,"close":2664.078,"volume":0.09204000234603882},{"timestamp":1742370840000,"open":2664.17,"high":2664.462,"low":2663.466,"close":2664.092,"volume":0.044929999858140945},{"timestamp":1742370900000,"open":2664.074,"high":2664.101,"low":2663.156,"close":2663.493,"volume":0.029009999707341194},{"timestamp":1742370960000,"open":2663.493,"high":2663.878,"low":2663.293,"close":2663.825,"volume":0.05609999969601631},{"timestamp":1742371020000,"open":2663.824,"high":2664.119,"low":2663.501,"close":2664.033,"volume":0.045910000801086426},{"timestamp":1742371080000,"open":2664.115,"high":2664.338,"low":2662.925,"close":2663.505,"volume":0.10090000182390213},{"timestamp":1742371140000,"open":2663.506,"high":2663.533,"low":2662.973,"close":2663.012,"volume":0.07566999644041061},{"timestamp":1742371200000,"open":2663.029,"high":2663.404,"low":2662.152,"close":2663.36,"volume":0.06669999659061432},{"timestamp":1742371260000,"open":2663.36,"high":2663.719,"low":2662.902,"close":2662.993,"volume":0.06990999728441238},{"timestamp":1742371320000,"open":2662.993,"high":2663.179,"low":2662.391,"close":2662.944,"volume":0.07794000208377838},{"timestamp":1742371380000,"open":2662.944,"high":2663.161,"low":2662.81,"close":2662.916,"volume":0.057500001043081284},{"timestamp":1742371440000,"open":2662.916,"high":2663.242,"low":2662.007,"close":2662.373,"volume":0.07190000265836716},{"timestamp":1742371500000,"open":2662.364,"high":2662.993,"low":2661.984,"close":2662.707,"volume":0.062210001051425934},{"timestamp":1742371560000,"open":2662.664,"high":2663.118,"low":2661.911,"close":2662.027,"volume":0.042410001158714294},{"timestamp":1742371620000,"open":2661.941,"high":2662.882,"low":2661.768,"close":2662.664,"volume":0.022089999169111252},{"timestamp":1742371680000,"open":2662.664,"high":2662.837,"low":2660.972,"close":2660.972,"volume":0.03818000108003616},{"timestamp":1742371740000,"open":2660.971,"high":2661.256,"low":2660.183,"close":2660.353,"volume":0.03936000168323517},{"timestamp":1742371800000,"open":2660.352,"high":2660.458,"low":2658.77,"close":2658.85,"volume":0.0428600013256073},{"timestamp":1742371860000,"open":2658.877,"high":2660.227,"low":2658.523,"close":2659.663,"volume":0.04554000124335289},{"timestamp":1742371920000,"open":2659.644,"high":2660.141,"low":2659.336,"close":2660.058,"volume":0.05691999942064285},{"timestamp":1742371980000,"open":2660.048,"high":2660.695,"low":2659.824,"close":2660.623,"volume":0.03878999873995781},{"timestamp":1742372040000,"open":2660.573,"high":2660.672,"low":2660.09,"close":2660.238,"volume":0.03988000005483627},{"timestamp":1742372100000,"open":2660.301,"high":2660.62,"low":2660.001,"close":2660.406,"volume":0.03765999898314476},{"timestamp":1742372160000,"open":2660.289,"high":2660.941,"low":2660.077,"close":2660.643,"volume":0.0408799983561039},{"timestamp":1742372220000,"open":2660.613,"high":2661.079,"low":2660.114,"close":2660.999,"volume":0.030980000272393227},{"timestamp":1742372280000,"open":2661.044,"high":2661.937,"low":2660.979,"close":2661.83,"volume":0.040619999170303345},{"timestamp":1742372340000,"open":2661.884,"high":2662.399,"low":2661.77,"close":2662.383,"volume":0.03618000075221062},{"timestamp":1742372400000,"open":2662.329,"high":2662.673,"low":2662.051,"close":2662.258,"volume":0.039000000804662704},{"timestamp":1742372460000,"open":2662.223,"high":2662.567,"low":2661.95,"close":2662.231,"volume":0.02493000030517578},{"timestamp":1742372520000,"open":2662.266,"high":2662.833,"low":2662.227,"close":2662.227,"volume":0.03556999936699867},{"timestamp":1742372580000,"open":2662.221,"high":2662.328,"low":2661.803,"close":2662.014,"volume":0.03874000161886215},{"timestamp":1742372640000,"open":2661.989,"high":2661.989,"low":2661.101,"close":2661.15,"volume":0.06201000139117241},{"timestamp":1742372700000,"open":2661.142,"high":2661.911,"low":2661.142,"close":2661.814,"volume":0.054099999368190765},{"timestamp":1742372760000,"open":2661.815,"high":2661.933,"low":2661.143,"close":2661.319,"volume":0.05973999947309494},{"timestamp":1742372820000,"open":2661.318,"high":2661.788,"low":2660.463,"close":2661.049,"volume":0.07590000331401825},{"timestamp":1742372880000,"open":2660.963,"high":2661.958,"low":2660.942,"close":2661.95,"volume":0.03709999844431877},{"timestamp":1742372940000,"open":2661.933,"high":2662.031,"low":2660.967,"close":2661.23,"volume":0.029410000890493393},{"timestamp":1742373000000,"open":2661.246,"high":2661.98,"low":2660.721,"close":2660.882,"volume":0.05756999924778938},{"timestamp":1742373060000,"open":2660.91,"high":2661.354,"low":2660.55,"close":2661.152,"volume":0.07836999744176865},{"timestamp":1742373120000,"open":2661.152,"high":2661.813,"low":2661.123,"close":2661.139,"volume":0.08216000348329544},{"timestamp":1742373180000,"open":2661.155,"high":2661.324,"low":2660.282,"close":2660.333,"volume":0.04156000167131424},{"timestamp":1742373240000,"open":2660.246,"high":2660.482,"low":2659.792,"close":2660.021,"volume":0.03830000013113022},{"timestamp":1742373300000,"open":2660.052,"high":2660.639,"low":2659.659,"close":2659.659,"volume":0.04843999817967415},{"timestamp":1742373360000,"open":2659.659,"high":2659.788,"low":2658.814,"close":2658.849,"volume":0.03027000091969967},{"timestamp":1742373420000,"open":2658.85,"high":2659.214,"low":2658.636,"close":2658.864,"volume":0.03407000005245209},{"timestamp":1742373480000,"open":2658.864,"high":2659.236,"low":2657.322,"close":2657.84,"volume":0.03533000126481056},{"timestamp":1742373540000,"open":2657.839,"high":2657.84,"low":2656.588,"close":2657.658,"volume":0.05316999927163124},{"timestamp":1742373600000,"open":2657.745,"high":2658.618,"low":2657.745,"close":2658.303,"volume":0.03147999942302704},{"timestamp":1742373660000,"open":2658.302,"high":2658.387,"low":2657.282,"close":2657.427,"volume":0.023919999599456787},{"timestamp":1742373720000,"open":2657.397,"high":2658.245,"low":2656.712,"close":2656.821,"volume":0.026890000328421593},{"timestamp":1742373780000,"open":2656.76,"high":2656.968,"low":2655.614,"close":2655.615,"volume":0.021199999377131462},{"timestamp":1742373840000,"open":2655.527,"high":2656.142,"low":2654.447,"close":2655.383,"volume":0.02053000032901764},{"timestamp":1742373900000,"open":2655.443,"high":2656.119,"low":2655.415,"close":2656.103,"volume":0.02442000061273575},{"timestamp":1742373960000,"open":2656.067,"high":2657.11,"low":2656.04,"close":2656.638,"volume":0.039650000631809235},{"timestamp":1742374020000,"open":2656.63,"high":2657.253,"low":2656.594,"close":2656.786,"volume":0.0340300016105175},{"timestamp":1742374080000,"open":2656.768,"high":2657.065,"low":2656.25,"close":2656.368,"volume":0.03440999984741211},{"timestamp":1742374140000,"open":2656.321,"high":2656.839,"low":2656.088,"close":2656.542,"volume":0.030379999428987503},{"timestamp":1742374200000,"open":2656.495,"high":2656.598,"low":2655.961,"close":2656.194,"volume":0.04311000183224678},{"timestamp":1742374260000,"open":2656.194,"high":2656.211,"low":2654.666,"close":2654.716,"volume":0.03499000146985054},{"timestamp":1742374320000,"open":2654.692,"high":2655.186,"low":2654.387,"close":2654.886,"volume":0.025270000100135803},{"timestamp":1742374380000,"open":2654.887,"high":2655.284,"low":2654.622,"close":2655.176,"volume":0.027559999376535416},{"timestamp":1742374440000,"open":2655.142,"high":2655.343,"low":2654.593,"close":2654.911,"volume":0.015769999474287033},{"timestamp":1742374500000,"open":2654.822,"high":2655.676,"low":2654.758,"close":2655.237,"volume":0.03108000010251999},{"timestamp":1742374560000,"open":2655.271,"high":2655.356,"low":2654.432,"close":2654.681,"volume":0.04862000048160553},{"timestamp":1742374620000,"open":2654.674,"high":2655.257,"low":2654.538,"close":2655.166,"volume":0.03643999993801117},{"timestamp":1742374680000,"open":2655.21,"high":2655.228,"low":2653.65,"close":2653.847,"volume":0.027529999613761902},{"timestamp":1742374740000,"open":2653.837,"high":2654.201,"low":2652.533,"close":2652.827,"volume":0.02914999984204769},{"timestamp":1742374800000,"open":2652.774,"high":2654.588,"low":2652.357,"close":2654.495,"volume":0.03274000063538551},{"timestamp":1742374860000,"open":2654.487,"high":2654.738,"low":2653.435,"close":2654.193,"volume":0.03711999952793121},{"timestamp":1742374920000,"open":2654.193,"high":2655.117,"low":2653.49,"close":2654.34,"volume":0.03108000010251999},{"timestamp":1742374980000,"open":2654.37,"high":2655.372,"low":2654.291,"close":2655.061,"volume":0.034540001302957535},{"timestamp":1742375040000,"open":2655.044,"high":2655.399,"low":2653.042,"close":2653.125,"volume":0.053530000150203705},{"timestamp":1742375100000,"open":2653.115,"high":2653.115,"low":2651.512,"close":2652.887,"volume":0.04171999916434288},{"timestamp":1742375160000,"open":2652.966,"high":2653.962,"low":2652.823,"close":2653.285,"volume":0.032590001821517944},{"timestamp":1742375220000,"open":2653.195,"high":2654.05,"low":2652.937,"close":2653.374,"volume":0.030239999294281006},{"timestamp":1742375280000,"open":2653.374,"high":2654.693,"low":2653.373,"close":2654.666,"volume":0.02428000047802925},{"timestamp":1742375340000,"open":2654.666,"high":2654.666,"low":2653.815,"close":2654.166,"volume":0.02160000056028366},{"timestamp":1742375400000,"open":2654.093,"high":2654.25,"low":2653.484,"close":2653.845,"volume":0.028149999678134918},{"timestamp":1742375460000,"open":2653.828,"high":2655.226,"low":2653.828,"close":2654.799,"volume":0.025679999962449074},{"timestamp":1742375520000,"open":2654.773,"high":2655.134,"low":2654.248,"close":2654.345,"volume":0.029589999467134476},{"timestamp":1742375580000,"open":2654.31,"high":2654.939,"low":2654.274,"close":2654.855,"volume":0.02321000024676323},{"timestamp":1742375640000,"open":2654.82,"high":2655.033,"low":2654.262,"close":2654.262,"volume":0.02751999907195568},{"timestamp":1742375700000,"open":2654.267,"high":2654.58,"low":2654.021,"close":2654.148,"volume":0.028550000861287117},{"timestamp":1742375760000,"open":2654.208,"high":2654.69,"low":2653.735,"close":2653.735,"volume":0.030209999531507492},{"timestamp":1742375820000,"open":2653.779,"high":2654.116,"low":2653.516,"close":2653.888,"volume":0.02556000091135502},{"timestamp":1742375880000,"open":2653.889,"high":2653.948,"low":2653.259,"close":2653.652,"volume":0.021640000864863396},{"timestamp":1742375940000,"open":2653.599,"high":2654.205,"low":2653.541,"close":2654.156,"volume":0.028310000896453857},{"timestamp":1742376000000,"open":2654.171,"high":2655.264,"low":2653.936,"close":2655.195,"volume":0.03027000091969967},{"timestamp":1742376060000,"open":2655.204,"high":2655.204,"low":2653.905,"close":2653.911,"volume":0.03620000183582306},{"timestamp":1742376120000,"open":2653.912,"high":2654.911,"low":2653.876,"close":2654.911,"volume":0.021770000457763672},{"timestamp":1742376180000,"open":2654.918,"high":2655.6,"low":2654.918,"close":2655.459,"volume":0.04165000095963478},{"timestamp":1742376240000,"open":2655.45,"high":2655.68,"low":2654.842,"close":2655.425,"volume":0.03220000118017197},{"timestamp":1742376300000,"open":2655.416,"high":2656.387,"low":2655.381,"close":2655.932,"volume":0.035259999334812164},{"timestamp":1742376360000,"open":2655.933,"high":2655.933,"low":2655.442,"close":2655.529,"volume":0.03017999976873398},{"timestamp":1742376420000,"open":2655.564,"high":2655.933,"low":2655.148,"close":2655.494,"volume":0.03136000037193298},{"timestamp":1742376480000,"open":2655.46,"high":2656.201,"low":2655.306,"close":2656.17,"volume":0.02418999932706356},{"timestamp":1742376540000,"open":2656.14,"high":2656.484,"low":2655.807,"close":2656.232,"volume":0.01711999997496605},{"timestamp":1742376600000,"open":2656.232,"high":2656.717,"low":2655.931,"close":2656.263,"volume":0.022760000079870224},{"timestamp":1742376660000,"open":2656.262,"high":2657.114,"low":2656.149,"close":2656.926,"volume":0.02556000091135502},{"timestamp":1742376720000,"open":2656.874,"high":2657.255,"low":2656.862,"close":2657.083,"volume":0.031050000339746475},{"timestamp":1742376780000,"open":2657.113,"high":2657.113,"low":2656.42,"close":2656.512,"volume":0.04100999981164932},{"timestamp":1742376840000,"open":2656.474,"high":2656.851,"low":2656.353,"close":2656.761,"volume":0.044520001858472824},{"timestamp":1742376900000,"open":2656.761,"high":2656.786,"low":2656.212,"close":2656.749,"volume":0.037390001118183136},{"timestamp":1742376960000,"open":2656.74,"high":2657.081,"low":2656.703,"close":2656.86,"volume":0.035599999129772186},{"timestamp":1742377020000,"open":2656.755,"high":2657.247,"low":2656.72,"close":2657.156,"volume":0.022269999608397484},{"timestamp":1742377080000,"open":2657.225,"high":2657.671,"low":2656.955,"close":2657.505,"volume":0.027319999411702156},{"timestamp":1742377140000,"open":2657.505,"high":2658.008,"low":2657.391,"close":2657.843,"volume":0.030419999733567238},{"timestamp":1742377200000,"open":2657.842,"high":2658.242,"low":2657.813,"close":2658.065,"volume":0.022120000794529915},{"timestamp":1742377260000,"open":2658.065,"high":2658.365,"low":2657.885,"close":2658.273,"volume":0.0313900001347065},{"timestamp":1742377320000,"open":2658.291,"high":2658.57,"low":2658.29,"close":2658.57,"volume":0.023150000721216202},{"timestamp":1742377380000,"open":2658.491,"high":2658.766,"low":2658.251,"close":2658.514,"volume":0.026000000536441803},{"timestamp":1742377440000,"open":2658.514,"high":2659.194,"low":2658.485,"close":2659.147,"volume":0.02607000060379505},{"timestamp":1742377500000,"open":2659.059,"high":2659.113,"low":2658.502,"close":2658.551,"volume":0.021129999309778214},{"timestamp":1742377560000,"open":2658.638,"high":2659.129,"low":2658.262,"close":2658.946,"volume":0.018149999901652336},{"timestamp":1742377620000,"open":2658.859,"high":2659.474,"low":2658.506,"close":2659.365,"volume":0.02848999947309494},{"timestamp":1742377680000,"open":2659.401,"high":2659.401,"low":2658.929,"close":2659.242,"volume":0.027130000293254852},{"timestamp":1742377740000,"open":2659.223,"high":2659.421,"low":2658.932,"close":2659.195,"volume":0.025310000404715538},{"timestamp":1742377800000,"open":2659.225,"high":2660.204,"low":2659.159,"close":2660.125,"volume":0.02020999975502491},{"timestamp":1742377860000,"open":2660.004,"high":2660.863,"low":2660.004,"close":2660.783,"volume":0.01761999912559986},{"timestamp":1742377920000,"open":2660.722,"high":2661.392,"low":2660.554,"close":2661.208,"volume":0.018479999154806137},{"timestamp":1742377980000,"open":2661.143,"high":2661.143,"low":2660.354,"close":2660.762,"volume":0.03740999847650528},{"timestamp":1742378040000,"open":2660.762,"high":2661.092,"low":2660.338,"close":2660.909,"volume":0.033309999853372574},{"timestamp":1742378100000,"open":2660.733,"high":2660.894,"low":2659.79,"close":2660.446,"volume":0.03956000134348869},{"timestamp":1742378160000,"open":2660.436,"high":2660.934,"low":2660.23,"close":2660.289,"volume":0.025049999356269836},{"timestamp":1742378220000,"open":2660.13,"high":2661.15,"low":2660.13,"close":2661.111,"volume":0.012079999782145023},{"timestamp":1742378280000,"open":2661.094,"high":2661.565,"low":2660.209,"close":2661.565,"volume":0.01551000028848648},{"timestamp":1742378340000,"open":2661.534,"high":2661.858,"low":2661.475,"close":2661.634,"volume":0.01209999993443489},{"timestamp":1742378400000,"open":2661.634,"high":2661.92,"low":2661.017,"close":2661.285,"volume":0.010010000318288803},{"timestamp":1742378460000,"open":2661.241,"high":2662.116,"low":2661.241,"close":2661.414,"volume":0.00913000013679266},{"timestamp":1742378520000,"open":2661.397,"high":2661.452,"low":2660.976,"close":2661.058,"volume":0.009019999764859676},{"timestamp":1742378580000,"open":2661.048,"high":2661.564,"low":2660.656,"close":2660.656,"volume":0.02336999960243702},{"timestamp":1742378640000,"open":2660.638,"high":2661.603,"low":2660.24,"close":2661.307,"volume":0.01923999935388565},{"timestamp":1742378700000,"open":2661.335,"high":2662.296,"low":2661.052,"close":2662.282,"volume":0.01972999982535839},{"timestamp":1742378760000,"open":2662.31,"high":2662.757,"low":2661.912,"close":2662.687,"volume":0.015399999916553497},{"timestamp":1742378820000,"open":2662.716,"high":2662.854,"low":2661.629,"close":2662.637,"volume":0.01489999983459711},{"timestamp":1742378880000,"open":2662.608,"high":2663.275,"low":2662.451,"close":2663.174,"volume":0.017100000753998756},{"timestamp":1742378940000,"open":2663.006,"high":2663.051,"low":2662.127,"close":2662.633,"volume":0.025839999318122864},{"timestamp":1742379000000,"open":2662.642,"high":2662.793,"low":2662.484,"close":2662.757,"volume":0.021870000287890434},{"timestamp":1742379060000,"open":2662.793,"high":2663.366,"low":2662.556,"close":2663.195,"volume":0.0195700004696846},{"timestamp":1742379120000,"open":2663.195,"high":2663.246,"low":2662.361,"close":2662.43,"volume":0.020109999924898148},{"timestamp":1742379180000,"open":2662.457,"high":2663.227,"low":2662.326,"close":2662.982,"volume":0.020959999412298203},{"timestamp":1742379240000,"open":2662.974,"high":2663.537,"low":2662.947,"close":2663.382,"volume":0.024960000067949295},{"timestamp":1742379300000,"open":2663.365,"high":2663.414,"low":2662.48,"close":2662.724,"volume":0.019680000841617584},{"timestamp":1742379360000,"open":2662.751,"high":2663.699,"low":2662.58,"close":2663.505,"volume":0.02996000088751316},{"timestamp":1742379420000,"open":2663.627,"high":2663.889,"low":2663.492,"close":2663.765,"volume":0.0206300001591444},{"timestamp":1742379480000,"open":2663.764,"high":2665.065,"low":2663.734,"close":2665.047,"volume":0.015370000153779984},{"timestamp":1742379540000,"open":2665.488,"high":2666.317,"low":2665.331,"close":2666.29,"volume":0.016690000891685486},{"timestamp":1742379600000,"open":2666.316,"high":2666.371,"low":2665.572,"close":2666.275,"volume":0.018330000340938568},{"timestamp":1742379660000,"open":2666.272,"high":2666.272,"low":2665.476,"close":2665.511,"volume":0.01962999999523163},{"timestamp":1742379720000,"open":2665.563,"high":2666.2,"low":2665.424,"close":2666.183,"volume":0.01978999935090542},{"timestamp":1742379780000,"open":2666.173,"high":2666.797,"low":2665.864,"close":2666.641,"volume":0.04275999963283539},{"timestamp":1742379840000,"open":2666.64,"high":2667.174,"low":2666.319,"close":2666.647,"volume":0.021390000358223915},{"timestamp":1742379900000,"open":2666.556,"high":2667.299,"low":2666.375,"close":2666.918,"volume":0.01561999972909689},{"timestamp":1742379960000,"open":2666.524,"high":2666.584,"low":2666.009,"close":2666.157,"volume":0.026890000328421593},{"timestamp":1742380020000,"open":2666.078,"high":2667.504,"low":2665.994,"close":2667.504,"volume":0.02053000032901764},{"timestamp":1742380080000,"open":2667.567,"high":2667.628,"low":2666.061,"close":2666.554,"volume":0.020490000024437904},{"timestamp":1742380140000,"open":2666.563,"high":2666.563,"low":2665.953,"close":2666.075,"volume":0.0320499986410141},{"timestamp":1742380200000,"open":2666.082,"high":2667.298,"low":2665.687,"close":2666.635,"volume":0.02962999977171421},{"timestamp":1742380260000,"open":2666.67,"high":2666.83,"low":2665.704,"close":2666.064,"volume":0.03852999955415726},{"timestamp":1742380320000,"open":2666.056,"high":2666.904,"low":2666.03,"close":2666.426,"volume":0.04755000025033951},{"timestamp":1742380380000,"open":2666.39,"high":2666.459,"low":2665.649,"close":2665.683,"volume":0.03866000100970268},{"timestamp":1742380440000,"open":2665.683,"high":2666.126,"low":2665.427,"close":2666.104,"volume":0.047269999980926514},{"timestamp":1742380500000,"open":2666.14,"high":2666.692,"low":2665.973,"close":2666.548,"volume":0.02979999966919422},{"timestamp":1742380560000,"open":2666.566,"high":2667.116,"low":2666.527,"close":2667.116,"volume":0.016109999269247055},{"timestamp":1742380620000,"open":2667.05,"high":2667.94,"low":2667.044,"close":2667.443,"volume":0.021880000829696655},{"timestamp":1742380680000,"open":2667.38,"high":2667.942,"low":2667.299,"close":2667.435,"volume":0.02143000066280365},{"timestamp":1742380740000,"open":2667.487,"high":2667.836,"low":2667.089,"close":2667.54,"volume":0.020740000531077385},{"timestamp":1742380800000,"open":2667.541,"high":2667.95,"low":2667.202,"close":2667.202,"volume":0.035670001059770584},{"timestamp":1742380860000,"open":2667.193,"high":2668.23,"low":2666.875,"close":2667.691,"volume":0.027879999950528145},{"timestamp":1742380920000,"open":2667.682,"high":2668.064,"low":2667.303,"close":2667.348,"volume":0.026590000838041306},{"timestamp":1742380980000,"open":2667.365,"high":2667.531,"low":2667.119,"close":2667.301,"volume":0.01889999955892563},{"timestamp":1742381040000,"open":2667.327,"high":2668.279,"low":2667.251,"close":2668.209,"volume":0.02411000058054924},{"timestamp":1742381100000,"open":2668.201,"high":2668.323,"low":2666.766,"close":2666.967,"volume":0.021330000832676888},{"timestamp":1742381160000,"open":2666.968,"high":2666.998,"low":2665.916,"close":2666.178,"volume":0.0266100000590086},{"timestamp":1742381220000,"open":2666.066,"high":2666.667,"low":2665.83,"close":2666.443,"volume":0.02442000061273575},{"timestamp":1742381280000,"open":2666.417,"high":2666.644,"low":2665.972,"close":2666.029,"volume":0.023080000653862953},{"timestamp":1742381340000,"open":2666.047,"high":2666.117,"low":2665.615,"close":2665.991,"volume":0.02321000024676323},{"timestamp":1742381400000,"open":2666.026,"high":2666.148,"low":2665.393,"close":2665.735,"volume":0.024119999259710312},{"timestamp":1742381460000,"open":2665.753,"high":2665.83,"low":2665.164,"close":2665.327,"volume":0.021800000220537186},{"timestamp":1742381520000,"open":2665.323,"high":2665.346,"low":2664.789,"close":2665.207,"volume":0.018209999427199364},{"timestamp":1742381580000,"open":2665.208,"high":2665.208,"low":2664.679,"close":2664.799,"volume":0.02500000037252903},{"timestamp":1742381640000,"open":2664.732,"high":2664.759,"low":2664.424,"close":2664.472,"volume":0.01785000041127205},{"timestamp":1742381700000,"open":2664.455,"high":2664.539,"low":2663.598,"close":2663.668,"volume":0.02311999909579754},{"timestamp":1742381760000,"open":2663.699,"high":2664.78,"low":2663.637,"close":2664.281,"volume":0.02449999935925007},{"timestamp":1742381820000,"open":2664.271,"high":2664.95,"low":2663.976,"close":2664.744,"volume":0.019109999760985374},{"timestamp":1742381880000,"open":2664.744,"high":2664.853,"low":2664.227,"close":2664.853,"volume":0.006930000148713589},{"timestamp":1742381940000,"open":2664.852,"high":2665.104,"low":2664.652,"close":2664.696,"volume":0.009089999832212925},{"timestamp":1742382000000,"open":2664.652,"high":2665.088,"low":2664.302,"close":2664.986,"volume":0.006819999776780605},{"timestamp":1742382060000,"open":2664.943,"high":2665.319,"low":2664.835,"close":2665.167,"volume":0.004209999926388264},{"timestamp":1742382120000,"open":2665.167,"high":2665.89,"low":2664.669,"close":2665.845,"volume":0.01360000018030405},{"timestamp":1742382180000,"open":2665.881,"high":2666.141,"low":2665.802,"close":2666.015,"volume":0.016930000856518745},{"timestamp":1742382240000,"open":2665.965,"high":2666.642,"low":2665.867,"close":2666.546,"volume":0.01752999983727932},{"timestamp":1742382300000,"open":2666.441,"high":2667.481,"low":2666.44,"close":2667.172,"volume":0.008790000341832638},{"timestamp":1742382360000,"open":2667.172,"high":2667.6,"low":2667.067,"close":2667.128,"volume":0.015440000221133232},{"timestamp":1742382420000,"open":2667.111,"high":2667.973,"low":2666.942,"close":2667.691,"volume":0.022919999435544014},{"timestamp":1742382480000,"open":2667.953,"high":2668.578,"low":2667.84,"close":2668.403,"volume":0.021469999104738235},{"timestamp":1742382540000,"open":2668.403,"high":2668.695,"low":2668.393,"close":2668.621,"volume":0.014720000326633453},{"timestamp":1742382600000,"open":2668.59,"high":2668.834,"low":2668.37,"close":2668.758,"volume":0.018650000914931297},{"timestamp":1742382660000,"open":2668.793,"high":2669.126,"low":2668.532,"close":2668.654,"volume":0.016759999096393585},{"timestamp":1742382720000,"open":2668.653,"high":2669.143,"low":2668.645,"close":2668.994,"volume":0.015119999647140503},{"timestamp":1742382780000,"open":2668.986,"high":2670.484,"low":2668.947,"close":2670.012,"volume":0.02501000091433525},{"timestamp":1742382840000,"open":2670.046,"high":2670.596,"low":2669.61,"close":2670.5,"volume":0.025340000167489052},{"timestamp":1742382900000,"open":2670.553,"high":2670.76,"low":2670.202,"close":2670.202,"volume":0.01803000085055828},{"timestamp":1742382960000,"open":2670.176,"high":2670.984,"low":2669.906,"close":2670.843,"volume":0.02223999984562397},{"timestamp":1742383020000,"open":2671.229,"high":2671.96,"low":2671.165,"close":2671.96,"volume":0.018570000305771828},{"timestamp":1742383080000,"open":2671.944,"high":2672.349,"low":2671.478,"close":2672.349,"volume":0.01899000070989132},{"timestamp":1742383140000,"open":2672.349,"high":2672.522,"low":2671.913,"close":2672.424,"volume":0.014270000159740448},{"timestamp":1742383200000,"open":2672.389,"high":2672.389,"low":2671.168,"close":2671.378,"volume":0.012149999849498272},{"timestamp":1742383260000,"open":2671.378,"high":2671.386,"low":2670.933,"close":2671.386,"volume":0.007420000154525042},{"timestamp":1742383320000,"open":2671.324,"high":2671.386,"low":2670.8,"close":2670.849,"volume":0.009820000268518925},{"timestamp":1742383380000,"open":2670.876,"high":2670.918,"low":2670.262,"close":2670.478,"volume":0.013779999688267708},{"timestamp":1742383440000,"open":2670.519,"high":2671.164,"low":2670.188,"close":2671.125,"volume":0.009440000168979168},{"timestamp":1742383500000,"open":2671.117,"high":2671.291,"low":2670.86,"close":2670.908,"volume":0.009619999676942825},{"timestamp":1742383560000,"open":2670.908,"high":2671.524,"low":2670.837,"close":2671.459,"volume":0.009150000289082527},{"timestamp":1742383620000,"open":2671.45,"high":2671.463,"low":2670.973,"close":2671.4,"volume":0.014150000177323818},{"timestamp":1742383680000,"open":2671.455,"high":2672.591,"low":2671.444,"close":2672.522,"volume":0.012210000306367874},{"timestamp":1742383740000,"open":2672.531,"high":2673.125,"low":2672.416,"close":2673.049,"volume":0.011269999668002129},{"timestamp":1742383800000,"open":2673.077,"high":2673.403,"low":2672.201,"close":2672.701,"volume":0.013290000148117542},{"timestamp":1742383860000,"open":2672.7,"high":2672.823,"low":2672.369,"close":2672.634,"volume":0.010700000450015068},{"timestamp":1742383920000,"open":2672.634,"high":2672.634,"low":2672.066,"close":2672.275,"volume":0.006870000157505274},{"timestamp":1742383980000,"open":2672.337,"high":2672.791,"low":2671.927,"close":2671.953,"volume":0.02607000060379505},{"timestamp":1742384040000,"open":2671.962,"high":2672.159,"low":2671.646,"close":2671.708,"volume":0.024739999324083328},{"timestamp":1742384100000,"open":2671.728,"high":2672.128,"low":2670.879,"close":2670.91,"volume":0.030869999900460243},{"timestamp":1742384160000,"open":2670.929,"high":2672,"low":2670.92,"close":2671.99,"volume":0.013269999995827675},{"timestamp":1742384220000,"open":2671.955,"high":2672.116,"low":2671.745,"close":2671.988,"volume":0.013199999928474426},{"timestamp":1742384280000,"open":2671.928,"high":2672.211,"low":2671.541,"close":2671.96,"volume":0.01133000012487173},{"timestamp":1742384340000,"open":2671.978,"high":2672.619,"low":2671.978,"close":2672.343,"volume":0.010739999823272228},{"timestamp":1742384400000,"open":2672.343,"high":2672.651,"low":2671.857,"close":2672.313,"volume":0.008460000157356262},{"timestamp":1742384460000,"open":2672.305,"high":2672.305,"low":2671.847,"close":2672.247,"volume":0.00803999975323677},{"timestamp":1742384520000,"open":2672.215,"high":2672.534,"low":2671.978,"close":2672.377,"volume":0.010060000233352184},{"timestamp":1742384580000,"open":2672.407,"high":2672.436,"low":2671.303,"close":2671.615,"volume":0.012179999612271786},{"timestamp":1742384640000,"open":2671.66,"high":2672.049,"low":2671.637,"close":2671.782,"volume":0.008469999767839909},{"timestamp":1742384700000,"open":2671.904,"high":2671.904,"low":2670.822,"close":2670.838,"volume":0.010089999996125698},{"timestamp":1742384760000,"open":2670.786,"high":2671.212,"low":2670.506,"close":2671.212,"volume":0.01066999975591898},{"timestamp":1742384820000,"open":2671.212,"high":2671.378,"low":2670.447,"close":2670.588,"volume":0.00913000013679266},{"timestamp":1742384880000,"open":2670.534,"high":2671.367,"low":2670.534,"close":2671.351,"volume":0.009220000356435776},{"timestamp":1742384940000,"open":2671.319,"high":2671.609,"low":2670.992,"close":2671.035,"volume":0.0081599997356534},{"timestamp":1742385000000,"open":2671.017,"high":2671.529,"low":2670.811,"close":2670.889,"volume":0.010520000010728836},{"timestamp":1742385060000,"open":2670.656,"high":2671.1,"low":2670.581,"close":2670.688,"volume":0.00989999994635582},{"timestamp":1742385120000,"open":2670.687,"high":2670.917,"low":2670.551,"close":2670.62,"volume":0.008620000444352627},{"timestamp":1742385180000,"open":2670.765,"high":2671.202,"low":2670.765,"close":2670.881,"volume":0.012769999913871288},{"timestamp":1742385240000,"open":2670.819,"high":2671.459,"low":2670.819,"close":2671.379,"volume":0.006649999879300594},{"timestamp":1742385300000,"open":2671.397,"high":2671.64,"low":2670.879,"close":2670.949,"volume":0.006850000005215406},{"timestamp":1742385360000,"open":2670.98,"high":2671.963,"low":2670.6,"close":2670.632,"volume":0.016119999811053276},{"timestamp":1742385420000,"open":2670.662,"high":2671.026,"low":2670.63,"close":2670.779,"volume":0.03164999932050705},{"timestamp":1742385480000,"open":2670.779,"high":2671.086,"low":2670.523,"close":2670.594,"volume":0.016030000522732735},{"timestamp":1742385540000,"open":2670.585,"high":2670.614,"low":2669.971,"close":2670.44,"volume":0.008080000057816505},{"timestamp":1742385600000,"open":2670.379,"high":2670.716,"low":2669.861,"close":2670.151,"volume":0.037370000034570694},{"timestamp":1742385660000,"open":2670.229,"high":2670.766,"low":2670.021,"close":2670.469,"volume":0.027489999309182167},{"timestamp":1742385720000,"open":2670.47,"high":2670.662,"low":2670.011,"close":2670.432,"volume":0.024979999288916588},{"timestamp":1742385780000,"open":2670.606,"high":2670.952,"low":2670.314,"close":2670.331,"volume":0.019419999793171883},{"timestamp":1742385840000,"open":2670.366,"high":2670.442,"low":2670.027,"close":2670.149,"volume":0.0170499999076128},{"timestamp":1742385900000,"open":2670.166,"high":2670.392,"low":2670.008,"close":2670.171,"volume":0.012919999659061432},{"timestamp":1742385960000,"open":2670.302,"high":2670.929,"low":2670.159,"close":2670.681,"volume":0.010990000329911709},{"timestamp":1742386020000,"open":2670.628,"high":2670.789,"low":2669.825,"close":2669.825,"volume":0.01413000002503395},{"timestamp":1742386080000,"open":2669.843,"high":2670.032,"low":2669.12,"close":2669.33,"volume":0.027860000729560852},{"timestamp":1742386140000,"open":2669.312,"high":2669.817,"low":2669.024,"close":2669.177,"volume":0.042080000042915344},{"timestamp":1742386200000,"open":2669.317,"high":2670.011,"low":2669.311,"close":2669.86,"volume":0.034219998866319656},{"timestamp":1742386260000,"open":2669.886,"high":2670.38,"low":2669.711,"close":2670.196,"volume":0.023089999333024025},{"timestamp":1742386320000,"open":2670.204,"high":2670.89,"low":2669.708,"close":2670.525,"volume":0.03268999978899956},{"timestamp":1742386380000,"open":2670.569,"high":2671.017,"low":2670.569,"close":2670.998,"volume":0.01042999979108572},{"timestamp":1742386440000,"open":2670.951,"high":2670.997,"low":2670.174,"close":2670.376,"volume":0.026969999074935913},{"timestamp":1742386500000,"open":2670.334,"high":2670.377,"low":2669.132,"close":2670.159,"volume":0.027799999341368675},{"timestamp":1742386560000,"open":2670.177,"high":2670.66,"low":2670.053,"close":2670.651,"volume":0.02459999918937683},{"timestamp":1742386620000,"open":2670.607,"high":2670.928,"low":2670.291,"close":2670.716,"volume":0.03378000110387802},{"timestamp":1742386680000,"open":2670.752,"high":2670.831,"low":2670.477,"close":2670.691,"volume":0.0225600004196167},{"timestamp":1742386740000,"open":2670.69,"high":2670.708,"low":2669.496,"close":2669.695,"volume":0.032910000532865524},{"timestamp":1742386800000,"open":2669.953,"high":2670.165,"low":2668.272,"close":2668.315,"volume":0.048990000039339066},{"timestamp":1742386860000,"open":2668.438,"high":2668.898,"low":2667.639,"close":2668.863,"volume":0.053199999034404755},{"timestamp":1742386920000,"open":2668.867,"high":2669.039,"low":2668.578,"close":2669.039,"volume":0.03765000030398369},{"timestamp":1742386980000,"open":2669.048,"high":2669.351,"low":2668.722,"close":2669.264,"volume":0.02027999982237816},{"timestamp":1742387040000,"open":2669.193,"high":2669.518,"low":2668.068,"close":2668.298,"volume":0.03558000177145004},{"timestamp":1742387100000,"open":2668.316,"high":2669.679,"low":2667.928,"close":2669.548,"volume":0.0239499993622303},{"timestamp":1742387160000,"open":2669.504,"high":2670.141,"low":2669.037,"close":2669.246,"volume":0.03348999843001366},{"timestamp":1742387220000,"open":2669.263,"high":2669.697,"low":2668.536,"close":2669.253,"volume":0.03661999851465225},{"timestamp":1742387280000,"open":2669.136,"high":2669.429,"low":2668.211,"close":2668.254,"volume":0.04351000115275383},{"timestamp":1742387340000,"open":2668.325,"high":2668.421,"low":2667.768,"close":2668.022,"volume":0.03474999964237213},{"timestamp":1742387400000,"open":2668.065,"high":2669.215,"low":2667.248,"close":2667.889,"volume":0.05358999967575073},{"timestamp":1742387460000,"open":2667.889,"high":2668.174,"low":2667.532,"close":2668.026,"volume":0.022670000791549683},{"timestamp":1742387520000,"open":2667.989,"high":2668.626,"low":2667.606,"close":2667.747,"volume":0.01576000079512596},{"timestamp":1742387580000,"open":2667.948,"high":2668.224,"low":2667.725,"close":2668.037,"volume":0.02133999951183796},{"timestamp":1742387640000,"open":2668.02,"high":2669.283,"low":2667.989,"close":2669.162,"volume":0.03158999979496002},{"timestamp":1742387700000,"open":2669.223,"high":2669.39,"low":2668.682,"close":2669.087,"volume":0.03734000027179718},{"timestamp":1742387760000,"open":2669.104,"high":2669.56,"low":2669.008,"close":2669.304,"volume":0.01810000091791153},{"timestamp":1742387820000,"open":2669.303,"high":2669.557,"low":2669.303,"close":2669.547,"volume":0.024010000750422478},{"timestamp":1742387880000,"open":2669.538,"high":2669.758,"low":2669.518,"close":2669.716,"volume":0.02501000091433525},{"timestamp":1742387940000,"open":2669.755,"high":2669.905,"low":2669.377,"close":2669.396,"volume":0.02491999976336956},{"timestamp":1742388000000,"open":2669.396,"high":2669.493,"low":2668.511,"close":2668.676,"volume":0.030619999393820763},{"timestamp":1742388060000,"open":2668.696,"high":2669.181,"low":2668.513,"close":2668.835,"volume":0.02443999983370304},{"timestamp":1742388120000,"open":2668.791,"high":2669.008,"low":2668.591,"close":2669.008,"volume":0.034869998693466187},{"timestamp":1742388180000,"open":2669.038,"high":2669.236,"low":2668.676,"close":2669.129,"volume":0.029039999470114708},{"timestamp":1742388240000,"open":2669.099,"high":2669.572,"low":2668.754,"close":2669.384,"volume":0.03832000121474266},{"timestamp":1742388300000,"open":2669.374,"high":2670.225,"low":2669.356,"close":2670.088,"volume":0.030880000442266464},{"timestamp":1742388360000,"open":2670.079,"high":2671.057,"low":2670.079,"close":2670.856,"volume":0.028929999098181725},{"timestamp":1742388420000,"open":2670.849,"high":2671.24,"low":2670.348,"close":2670.395,"volume":0.03838999941945076},{"timestamp":1742388480000,"open":2670.426,"high":2670.461,"low":2669.582,"close":2669.691,"volume":0.03742000088095665},{"timestamp":1742388540000,"open":2669.66,"high":2670.217,"low":2669.66,"close":2669.874,"volume":0.028109999373555183},{"timestamp":1742388600000,"open":2669.866,"high":2669.957,"low":2669.002,"close":2669.183,"volume":0.04106000065803528},{"timestamp":1742388660000,"open":2669.174,"high":2669.745,"low":2669.061,"close":2669.448,"volume":0.021220000460743904},{"timestamp":1742388720000,"open":2669.423,"high":2669.853,"low":2669.142,"close":2669.65,"volume":0.02490999922156334},{"timestamp":1742388780000,"open":2669.676,"high":2669.758,"low":2669.299,"close":2669.438,"volume":0.016140000894665718},{"timestamp":1742388840000,"open":2669.326,"high":2669.564,"low":2668.407,"close":2668.438,"volume":0.026990000158548355},{"timestamp":1742388900000,"open":2668.453,"high":2669.473,"low":2668.452,"close":2669.185,"volume":0.030570000410079956},{"timestamp":1742388960000,"open":2669.144,"high":2669.37,"low":2668.386,"close":2669.224,"volume":0.04188000038266182},{"timestamp":1742389020000,"open":2669.206,"high":2669.634,"low":2668.979,"close":2669.025,"volume":0.03390999883413315},{"timestamp":1742389080000,"open":2668.961,"high":2669.611,"low":2668.809,"close":2669.377,"volume":0.02905000001192093},{"timestamp":1742389140000,"open":2669.375,"high":2670.354,"low":2669.375,"close":2669.906,"volume":0.02971000038087368},{"timestamp":1742389200000,"open":2669.926,"high":2670.188,"low":2668.98,"close":2669.323,"volume":0.07639999687671661},{"timestamp":1742389260000,"open":2669.293,"high":2669.728,"low":2668.946,"close":2669.511,"volume":0.05810000002384186},{"timestamp":1742389320000,"open":2669.77,"high":2670.043,"low":2669.105,"close":2669.507,"volume":0.02850000001490116},{"timestamp":1742389380000,"open":2669.498,"high":2669.846,"low":2669.242,"close":2669.827,"volume":0.036990001797676086},{"timestamp":1742389440000,"open":2669.827,"high":2670.179,"low":2669.507,"close":2669.857,"volume":0.022089999169111252},{"timestamp":1742389500000,"open":2669.946,"high":2670.033,"low":2669.142,"close":2669.816,"volume":0.026149999350309372},{"timestamp":1742389560000,"open":2669.773,"high":2670.679,"low":2669.698,"close":2670.57,"volume":0.033070001751184464},{"timestamp":1742389620000,"open":2670.508,"high":2670.561,"low":2669.883,"close":2669.913,"volume":0.031849998980760574},{"timestamp":1742389680000,"open":2669.912,"high":2670.186,"low":2669.511,"close":2669.774,"volume":0.05251999944448471},{"timestamp":1742389740000,"open":2669.766,"high":2669.975,"low":2669.173,"close":2669.951,"volume":0.06306000053882599},{"timestamp":1742389800000,"open":2669.95,"high":2669.994,"low":2668.827,"close":2668.952,"volume":0.06936000287532806},{"timestamp":1742389860000,"open":2668.891,"high":2669.794,"low":2668.891,"close":2668.913,"volume":0.021970000118017197},{"timestamp":1742389920000,"open":2668.825,"high":2669.512,"low":2668.567,"close":2668.966,"volume":0.028950000181794167},{"timestamp":1742389980000,"open":2668.976,"high":2669.247,"low":2668.886,"close":2668.913,"volume":0.03681999817490578},{"timestamp":1742390040000,"open":2668.797,"high":2668.932,"low":2667.838,"close":2667.934,"volume":0.0714000016450882},{"timestamp":1742390100000,"open":2667.874,"high":2668.153,"low":2666.629,"close":2667.625,"volume":0.05555000156164169},{"timestamp":1742390160000,"open":2667.799,"high":2669.074,"low":2667.799,"close":2668.331,"volume":0.020099999383091927},{"timestamp":1742390220000,"open":2668.331,"high":2668.98,"low":2668.257,"close":2668.308,"volume":0.017030000686645508},{"timestamp":1742390280000,"open":2668.309,"high":2668.476,"low":2667.695,"close":2668.27,"volume":0.020020000636577606},{"timestamp":1742390340000,"open":2668.25,"high":2669.507,"low":2668.25,"close":2669.481,"volume":0.018370000645518303},{"timestamp":1742390400000,"open":2669.493,"high":2670.05,"low":2669.072,"close":2669.131,"volume":0.019300000742077827},{"timestamp":1742390460000,"open":2669.098,"high":2669.969,"low":2668.789,"close":2668.877,"volume":0.024399999529123306},{"timestamp":1742390520000,"open":2668.877,"high":2669.402,"low":2667.843,"close":2669.372,"volume":0.02524000033736229},{"timestamp":1742390580000,"open":2669.389,"high":2670.22,"low":2668.989,"close":2669.408,"volume":0.020029999315738678},{"timestamp":1742390640000,"open":2669.408,"high":2670.084,"low":2668.978,"close":2669.785,"volume":0.018139999359846115},{"timestamp":1742390700000,"open":2669.662,"high":2669.935,"low":2669.297,"close":2669.416,"volume":0.01375999953597784},{"timestamp":1742390760000,"open":2669.385,"high":2669.738,"low":2668.705,"close":2669.186,"volume":0.017710000276565552},{"timestamp":1742390820000,"open":2669.104,"high":2669.644,"low":2668.904,"close":2669.443,"volume":0.01600000075995922},{"timestamp":1742390880000,"open":2669.424,"high":2669.645,"low":2669.018,"close":2669.18,"volume":0.01331000030040741},{"timestamp":1742390940000,"open":2669.074,"high":2669.724,"low":2668.406,"close":2668.813,"volume":0.021479999646544456},{"timestamp":1742391000000,"open":2668.77,"high":2669.53,"low":2668.551,"close":2669.246,"volume":0.04487999901175499},{"timestamp":1742391060000,"open":2669.322,"high":2669.894,"low":2668.123,"close":2668.397,"volume":0.04935000091791153},{"timestamp":1742391120000,"open":2668.474,"high":2668.474,"low":2666.645,"close":2667.667,"volume":0.043699998408555984},{"timestamp":1742391180000,"open":2667.499,"high":2667.556,"low":2664.819,"close":2665.156,"volume":0.03675999864935875},{"timestamp":1742391240000,"open":2665.165,"high":2665.773,"low":2664.364,"close":2664.512,"volume":0.03838000074028969},{"timestamp":1742391300000,"open":2664.433,"high":2665.483,"low":2664.405,"close":2665.066,"volume":0.029610000550746918},{"timestamp":1742391360000,"open":2665.058,"high":2665.058,"low":2662.957,"close":2663.35,"volume":0.036970000714063644},{"timestamp":1742391420000,"open":2663.341,"high":2664.437,"low":2662.968,"close":2663.36,"volume":0.04529999941587448},{"timestamp":1742391480000,"open":2663.325,"high":2664.364,"low":2662.956,"close":2663.843,"volume":0.044429998844861984},{"timestamp":1742391540000,"open":2663.825,"high":2664.276,"low":2663.324,"close":2664.024,"volume":0.03517000004649162},{"timestamp":1742391600000,"open":2663.928,"high":2665.769,"low":2663.928,"close":2664.911,"volume":0.042100001126527786},{"timestamp":1742391660000,"open":2664.892,"high":2664.955,"low":2663.4,"close":2664.585,"volume":0.04733999818563461},{"timestamp":1742391720000,"open":2664.54,"high":2666.228,"low":2664.506,"close":2665.845,"volume":0.061719998717308044},{"timestamp":1742391780000,"open":2665.81,"high":2666.305,"low":2664.883,"close":2664.962,"volume":0.046310000121593475},{"timestamp":1742391840000,"open":2664.951,"high":2665.543,"low":2664.62,"close":2665.118,"volume":0.04893999919295311},{"timestamp":1742391900000,"open":2665.33,"high":2665.927,"low":2664.203,"close":2664.23,"volume":0.06785000115633011},{"timestamp":1742391960000,"open":2664.186,"high":2664.954,"low":2663.862,"close":2664.005,"volume":0.0670199990272522},{"timestamp":1742392020000,"open":2664.014,"high":2665.319,"low":2664.014,"close":2665.091,"volume":0.039009999483823776},{"timestamp":1742392080000,"open":2665.027,"high":2665.673,"low":2664.602,"close":2664.602,"volume":0.04092999920248985},{"timestamp":1742392140000,"open":2664.61,"high":2666.077,"low":2664.61,"close":2666.075,"volume":0.027790000662207603},{"timestamp":1742392200000,"open":2666.089,"high":2666.805,"low":2665.522,"close":2665.953,"volume":0.04944999888539314},{"timestamp":1742392260000,"open":2665.893,"high":2667.288,"low":2665.695,"close":2667.126,"volume":0.03217000141739845},{"timestamp":1742392320000,"open":2667.178,"high":2667.922,"low":2666.958,"close":2667.86,"volume":0.04309999942779541},{"timestamp":1742392380000,"open":2667.895,"high":2668.479,"low":2667.895,"close":2668.311,"volume":0.055879998952150345},{"timestamp":1742392440000,"open":2668.285,"high":2668.975,"low":2668.214,"close":2668.307,"volume":0.05706999823451042},{"timestamp":1742392500000,"open":2668.21,"high":2668.425,"low":2667.546,"close":2668.105,"volume":0.0355600006878376},{"timestamp":1742392560000,"open":2668.087,"high":2669.146,"low":2668.087,"close":2669.116,"volume":0.028370000422000885},{"timestamp":1742392620000,"open":2669.098,"high":2669.642,"low":2668.468,"close":2669.393,"volume":0.03300999850034714},{"timestamp":1742392680000,"open":2669.358,"high":2670.38,"low":2668.998,"close":2670.246,"volume":0.027820000424981117},{"timestamp":1742392740000,"open":2670.21,"high":2670.337,"low":2668.948,"close":2669.019,"volume":0.028030000627040863},{"timestamp":1742392800000,"open":2669.128,"high":2669.128,"low":2667.552,"close":2668.194,"volume":0.045729998499155045},{"timestamp":1742392860000,"open":2668.211,"high":2668.454,"low":2666.91,"close":2668.406,"volume":0.04964999854564667},{"timestamp":1742392920000,"open":2668.436,"high":2668.673,"low":2667.597,"close":2667.597,"volume":0.02360999956727028},{"timestamp":1742392980000,"open":2667.623,"high":2667.975,"low":2666.692,"close":2667.116,"volume":0.025960000231862068},{"timestamp":1742393040000,"open":2667.142,"high":2667.363,"low":2665.65,"close":2666.027,"volume":0.054760001599788666},{"timestamp":1742393100000,"open":2666.052,"high":2666.346,"low":2664.849,"close":2665.43,"volume":0.040709998458623886},{"timestamp":1742393160000,"open":2665.399,"high":2665.799,"low":2664.462,"close":2665.747,"volume":0.03034999966621399},{"timestamp":1742393220000,"open":2665.964,"high":2665.964,"low":2664.476,"close":2664.731,"volume":0.025369999930262566},{"timestamp":1742393280000,"open":2664.778,"high":2665.399,"low":2664.358,"close":2665.129,"volume":0.024529999122023582},{"timestamp":1742393340000,"open":2665.147,"high":2665.854,"low":2664.51,"close":2665.121,"volume":0.03936000168323517},{"timestamp":1742393400000,"open":2665.122,"high":2665.967,"low":2664.884,"close":2665.298,"volume":0.03320999816060066},{"timestamp":1742393460000,"open":2665.279,"high":2665.973,"low":2664.884,"close":2665.714,"volume":0.03387000039219856},{"timestamp":1742393520000,"open":2665.688,"high":2665.973,"low":2665.264,"close":2665.454,"volume":0.02662999927997589},{"timestamp":1742393580000,"open":2665.465,"high":2665.587,"low":2664.22,"close":2664.431,"volume":0.028189999982714653},{"timestamp":1742393640000,"open":2664.476,"high":2665.145,"low":2664.476,"close":2664.596,"volume":0.03700000047683716},{"timestamp":1742393700000,"open":2664.544,"high":2665.497,"low":2664.387,"close":2664.559,"volume":0.03415000066161156},{"timestamp":1742393760000,"open":2664.648,"high":2665.38,"low":2664.479,"close":2664.887,"volume":0.030060000717639923},{"timestamp":1742393820000,"open":2664.904,"high":2665.397,"low":2664.186,"close":2665.311,"volume":0.018219999969005585},{"timestamp":1742393880000,"open":2665.328,"high":2665.425,"low":2664.29,"close":2664.336,"volume":0.019109999760985374},{"timestamp":1742393940000,"open":2664.16,"high":2664.947,"low":2663.775,"close":2663.935,"volume":0.031060000881552696},{"timestamp":1742394000000,"open":2663.936,"high":2665.286,"low":2663.936,"close":2664.681,"volume":0.029650000855326653},{"timestamp":1742394060000,"open":2664.605,"high":2665.403,"low":2664.1,"close":2664.916,"volume":0.026489999145269394},{"timestamp":1742394120000,"open":2664.887,"high":2665.316,"low":2663.164,"close":2663.194,"volume":0.024620000272989273},{"timestamp":1742394180000,"open":2663.185,"high":2664.558,"low":2662.299,"close":2664.463,"volume":0.034790001809597015},{"timestamp":1742394240000,"open":2664.489,"high":2665.198,"low":2664.316,"close":2664.871,"volume":0.024059999734163284},{"timestamp":1742394300000,"open":2664.87,"high":2665.257,"low":2664.176,"close":2665.105,"volume":0.02078000083565712},{"timestamp":1742394360000,"open":2665.158,"high":2665.962,"low":2664.955,"close":2665.206,"volume":0.019910000264644623},{"timestamp":1742394420000,"open":2665.241,"high":2665.838,"low":2665.187,"close":2665.454,"volume":0.020560000091791153},{"timestamp":1742394480000,"open":2665.514,"high":2666.207,"low":2665.167,"close":2666.059,"volume":0.021940000355243683},{"timestamp":1742394540000,"open":2666.058,"high":2666.626,"low":2666.058,"close":2666.491,"volume":0.022590000182390213},{"timestamp":1742394600000,"open":2666.501,"high":2667.483,"low":2665.966,"close":2667.354,"volume":0.04633999988436699},{"timestamp":1742394660000,"open":2667.354,"high":2667.971,"low":2666.104,"close":2666.104,"volume":0.040389999747276306},{"timestamp":1742394720000,"open":2666.113,"high":2666.392,"low":2665.224,"close":2665.749,"volume":0.042660001665353775},{"timestamp":1742394780000,"open":2665.749,"high":2665.924,"low":2664.926,"close":2665.638,"volume":0.03297000005841255},{"timestamp":1742394840000,"open":2665.628,"high":2666.246,"low":2664.899,"close":2666.166,"volume":0.037780001759529114},{"timestamp":1742394900000,"open":2666.193,"high":2666.685,"low":2666.058,"close":2666.383,"volume":0.01909000054001808},{"timestamp":1742394960000,"open":2666.507,"high":2667.029,"low":2666.507,"close":2666.685,"volume":0.020899999886751175},{"timestamp":1742395020000,"open":2666.659,"high":2667.102,"low":2666.373,"close":2666.479,"volume":0.016340000554919243},{"timestamp":1742395080000,"open":2666.443,"high":2667.646,"low":2666.325,"close":2667.155,"volume":0.01664000004529953},{"timestamp":1742395140000,"open":2667.094,"high":2667.888,"low":2666.938,"close":2667.792,"volume":0.016529999673366547},{"timestamp":1742395200000,"open":2667.826,"high":2667.926,"low":2667.34,"close":2667.451,"volume":0.01744000054895878},{"timestamp":1742395260000,"open":2667.301,"high":2667.961,"low":2667.072,"close":2667.072,"volume":0.015239999629557133},{"timestamp":1742395320000,"open":2667.089,"high":2667.451,"low":2666.781,"close":2667.426,"volume":0.021209999918937683},{"timestamp":1742395380000,"open":2667.426,"high":2667.523,"low":2666.5,"close":2666.895,"volume":0.020880000665783882},{"timestamp":1742395440000,"open":2666.898,"high":2667.083,"low":2666.252,"close":2666.394,"volume":0.028599999845027924},{"timestamp":1742395500000,"open":2666.376,"high":2666.858,"low":2666.197,"close":2666.381,"volume":0.029580000787973404},{"timestamp":1742395560000,"open":2666.354,"high":2667.402,"low":2666.319,"close":2666.98,"volume":0.025550000369548798},{"timestamp":1742395620000,"open":2666.918,"high":2667.262,"low":2665.793,"close":2666.148,"volume":0.03650999814271927},{"timestamp":1742395680000,"open":2665.998,"high":2666.667,"low":2665.907,"close":2666.005,"volume":0.047370001673698425},{"timestamp":1742395740000,"open":2665.979,"high":2666.222,"low":2665.676,"close":2665.892,"volume":0.024879999458789825},{"timestamp":1742395800000,"open":2665.83,"high":2666.086,"low":2665.243,"close":2665.444,"volume":0.01558000035583973},{"timestamp":1742395860000,"open":2665.461,"high":2665.886,"low":2665.383,"close":2665.807,"volume":0.02501000091433525},{"timestamp":1742395920000,"open":2665.807,"high":2666.201,"low":2665.558,"close":2666.021,"volume":0.02143000066280365},{"timestamp":1742395980000,"open":2666.021,"high":2666.061,"low":2665.143,"close":2665.143,"volume":0.024070000275969505},{"timestamp":1742396040000,"open":2665.169,"high":2665.36,"low":2664.977,"close":2665.202,"volume":0.030060000717639923},{"timestamp":1742396100000,"open":2665.219,"high":2665.962,"low":2664.576,"close":2665.391,"volume":0.04459000006318092},{"timestamp":1742396160000,"open":2665.4,"high":2665.586,"low":2665.175,"close":2665.413,"volume":0.025040000677108765},{"timestamp":1742396220000,"open":2665.405,"high":2665.534,"low":2664.883,"close":2665.396,"volume":0.0378200002014637},{"timestamp":1742396280000,"open":2665.361,"high":2666.051,"low":2665.278,"close":2665.828,"volume":0.06057000160217285},{"timestamp":1742396340000,"open":2665.81,"high":2666.113,"low":2665.605,"close":2665.699,"volume":0.04967999830842018},{"timestamp":1742396400000,"open":2665.629,"high":2665.971,"low":2664.827,"close":2665.484,"volume":0.03099999949336052},{"timestamp":1742396460000,"open":2665.511,"high":2667.499,"low":2665.511,"close":2667.266,"volume":0.024650000035762787},{"timestamp":1742396520000,"open":2667.235,"high":2667.446,"low":2666.76,"close":2667.281,"volume":0.019190000370144844},{"timestamp":1742396580000,"open":2667.262,"high":2667.918,"low":2666.816,"close":2667.646,"volume":0.015960000455379486},{"timestamp":1742396640000,"open":2667.677,"high":2667.791,"low":2666.842,"close":2667.062,"volume":0.013969999738037586},{"timestamp":1742396700000,"open":2667.092,"high":2667.699,"low":2666.921,"close":2667.604,"volume":0.013340000063180923},{"timestamp":1742396760000,"open":2667.577,"high":2667.781,"low":2666.994,"close":2667.568,"volume":0.04094000160694122},{"timestamp":1742396820000,"open":2667.568,"high":2669.182,"low":2667.498,"close":2668.999,"volume":0.037620000541210175},{"timestamp":1742396880000,"open":2669.008,"high":2670.287,"low":2669.008,"close":2669.873,"volume":0.022140000015497208},{"timestamp":1742396940000,"open":2669.873,"high":2670.19,"low":2668.998,"close":2669.691,"volume":0.051500000059604645},{"timestamp":1742397000000,"open":2669.647,"high":2670.165,"low":2669.42,"close":2669.833,"volume":0.04800000041723251},{"timestamp":1742397060000,"open":2669.816,"high":2670.198,"low":2669.076,"close":2669.472,"volume":0.07825999706983566},{"timestamp":1742397120000,"open":2669.479,"high":2669.943,"low":2669.284,"close":2669.694,"volume":0.0754999965429306},{"timestamp":1742397180000,"open":2669.817,"high":2670.072,"low":2669.125,"close":2669.125,"volume":0.07291000336408615},{"timestamp":1742397240000,"open":2669.151,"high":2669.693,"low":2669.124,"close":2669.623,"volume":0.05909999832510948},{"timestamp":1742397300000,"open":2669.622,"high":2670.653,"low":2668.837,"close":2668.849,"volume":0.06290999799966812},{"timestamp":1742397360000,"open":2668.832,"high":2668.902,"low":2667.774,"close":2668.191,"volume":0.0674000009894371},{"timestamp":1742397420000,"open":2668.2,"high":2668.96,"low":2667.801,"close":2667.944,"volume":0.050200000405311584},{"timestamp":1742397480000,"open":2667.919,"high":2668.614,"low":2667.858,"close":2668.175,"volume":0.025939999148249626},{"timestamp":1742397540000,"open":2668.209,"high":2668.72,"low":2667.852,"close":2668.672,"volume":0.03488000109791756},{"timestamp":1742397600000,"open":2668.671,"high":2669.092,"low":2667.845,"close":2669.085,"volume":0.04115999862551689},{"timestamp":1742397660000,"open":2669.119,"high":2669.295,"low":2668.556,"close":2669.137,"volume":0.041349999606609344},{"timestamp":1742397720000,"open":2669.137,"high":2669.442,"low":2668.126,"close":2668.278,"volume":0.03970000147819519},{"timestamp":1742397780000,"open":2668.305,"high":2668.445,"low":2667.626,"close":2668.293,"volume":0.030549999326467514},{"timestamp":1742397840000,"open":2668.365,"high":2669.054,"low":2668.211,"close":2668.559,"volume":0.04131000116467476},{"timestamp":1742397900000,"open":2668.607,"high":2669.304,"low":2668.393,"close":2668.994,"volume":0.043209999799728394},{"timestamp":1742397960000,"open":2669.082,"high":2669.546,"low":2668.265,"close":2668.284,"volume":0.04227999970316887},{"timestamp":1742398020000,"open":2668.291,"high":2668.375,"low":2667.137,"close":2667.146,"volume":0.02538999915122986},{"timestamp":1742398080000,"open":2667.172,"high":2667.418,"low":2666.629,"close":2667.188,"volume":0.04503000155091286},{"timestamp":1742398140000,"open":2667.188,"high":2667.548,"low":2667.01,"close":2667.188,"volume":0.01735999993979931},{"timestamp":1742398200000,"open":2667.148,"high":2667.336,"low":2665.953,"close":2666.022,"volume":0.027540000155568123},{"timestamp":1742398260000,"open":2666.052,"high":2666.831,"low":2666.052,"close":2666.765,"volume":0.01508999988436699},{"timestamp":1742398320000,"open":2666.835,"high":2667.341,"low":2666.778,"close":2666.966,"volume":0.022019999101758003},{"timestamp":1742398380000,"open":2666.986,"high":2667.572,"low":2666.986,"close":2667.553,"volume":0.016189999878406525},{"timestamp":1742398440000,"open":2667.474,"high":2668.224,"low":2667.474,"close":2667.593,"volume":0.01181000005453825},{"timestamp":1742398500000,"open":2667.62,"high":2667.984,"low":2667.302,"close":2667.602,"volume":0.015530000440776348},{"timestamp":1742398560000,"open":2667.629,"high":2668.129,"low":2667.54,"close":2667.609,"volume":0.012969999574124813},{"timestamp":1742398620000,"open":2667.605,"high":2668.07,"low":2666.797,"close":2666.818,"volume":0.02645000070333481},{"timestamp":1742398680000,"open":2666.807,"high":2667.706,"low":2666.675,"close":2667.663,"volume":0.017899999395012856},{"timestamp":1742398740000,"open":2667.688,"high":2667.792,"low":2666.739,"close":2666.74,"volume":0.01671000011265278},{"timestamp":1742398800000,"open":2666.722,"high":2667.718,"low":2666.721,"close":2667.546,"volume":0.015230000019073486},{"timestamp":1742398860000,"open":2667.468,"high":2667.502,"low":2666.31,"close":2666.31,"volume":0.01363999955356121},{"timestamp":1742398920000,"open":2666.311,"high":2666.748,"low":2665.662,"close":2665.918,"volume":0.020020000636577606},{"timestamp":1742398980000,"open":2665.785,"high":2665.88,"low":2665.208,"close":2665.654,"volume":0.023660000413656235},{"timestamp":1742399040000,"open":2665.635,"high":2665.635,"low":2664.8,"close":2665.204,"volume":0.01592000015079975},{"timestamp":1742399100000,"open":2665.204,"high":2665.878,"low":2665.139,"close":2665.877,"volume":0.018959999084472656},{"timestamp":1742399160000,"open":2665.908,"high":2667.407,"low":2665.908,"close":2667.161,"volume":0.016990000382065773},{"timestamp":1742399220000,"open":2667.258,"high":2667.47,"low":2666.857,"close":2666.866,"volume":0.015230000019073486},{"timestamp":1742399280000,"open":2666.945,"high":2667.442,"low":2666.762,"close":2666.947,"volume":0.02044999971985817},{"timestamp":1742399340000,"open":2667.009,"high":2667.566,"low":2667.009,"close":2667.395,"volume":0.01800999976694584},{"timestamp":1742399400000,"open":2667.386,"high":2667.909,"low":2667.067,"close":2667.655,"volume":0.015690000727772713},{"timestamp":1742399460000,"open":2667.654,"high":2667.822,"low":2667.004,"close":2667.104,"volume":0.013609999790787697},{"timestamp":1742399520000,"open":2667.132,"high":2667.253,"low":2666.709,"close":2667.174,"volume":0.013209999538958073},{"timestamp":1742399580000,"open":2667.171,"high":2667.797,"low":2666.882,"close":2667.541,"volume":0.014229999855160713},{"timestamp":1742399640000,"open":2667.36,"high":2667.491,"low":2667.077,"close":2667.362,"volume":0.013530000112950802},{"timestamp":1742399700000,"open":2667.301,"high":2667.376,"low":2666.964,"close":2667.242,"volume":0.010780000127851963},{"timestamp":1742399760000,"open":2667.251,"high":2667.8,"low":2666.993,"close":2667.8,"volume":0.018060000613331795},{"timestamp":1742399820000,"open":2667.8,"high":2667.8,"low":2667.221,"close":2667.452,"volume":0.011730000376701355},{"timestamp":1742399880000,"open":2667.434,"high":2667.543,"low":2666.985,"close":2667.33,"volume":0.015420000068843365},{"timestamp":1742399940000,"open":2667.342,"high":2667.548,"low":2667.296,"close":2667.418,"volume":0.02102000080049038},{"timestamp":1742400000000,"open":2667.453,"high":2667.653,"low":2667.056,"close":2667.528,"volume":0.022530000656843185},{"timestamp":1742400060000,"open":2667.55,"high":2669.688,"low":2667.55,"close":2669.688,"volume":0.027990000322461128},{"timestamp":1742400120000,"open":2669.741,"high":2669.954,"low":2669.16,"close":2669.623,"volume":0.03418000042438507},{"timestamp":1742400180000,"open":2669.623,"high":2670.28,"low":2669.38,"close":2669.874,"volume":0.01860000006854534},{"timestamp":1742400240000,"open":2669.77,"high":2669.944,"low":2669.441,"close":2669.815,"volume":0.023439999669790268},{"timestamp":1742400300000,"open":2669.859,"high":2670.578,"low":2669.467,"close":2670.407,"volume":0.021980000659823418},{"timestamp":1742400360000,"open":2670.407,"high":2670.427,"low":2669.693,"close":2670.121,"volume":0.015300000086426735},{"timestamp":1742400420000,"open":2670.183,"high":2670.332,"low":2669.256,"close":2669.274,"volume":0.02095000073313713},{"timestamp":1742400480000,"open":2669.23,"high":2669.528,"low":2669.071,"close":2669.417,"volume":0.019840000197291374},{"timestamp":1742400540000,"open":2669.386,"high":2669.414,"low":2668.809,"close":2668.939,"volume":0.02230999991297722},{"timestamp":1742400600000,"open":2668.91,"high":2669.343,"low":2668.469,"close":2669.147,"volume":0.02355000004172325},{"timestamp":1742400660000,"open":2669.009,"high":2670.02,"low":2668.931,"close":2669.86,"volume":0.019200000911951065},{"timestamp":1742400720000,"open":2669.877,"high":2670.471,"low":2669.702,"close":2669.711,"volume":0.020589999854564667},{"timestamp":1742400780000,"open":2669.745,"high":2670.236,"low":2669.65,"close":2669.91,"volume":0.01988999918103218},{"timestamp":1742400840000,"open":2669.927,"high":2670.006,"low":2668.848,"close":2669.006,"volume":0.020320000126957893},{"timestamp":1742400900000,"open":2669.007,"high":2669.38,"low":2668.757,"close":2669.02,"volume":0.017480000853538513},{"timestamp":1742400960000,"open":2669.038,"high":2669.679,"low":2668.541,"close":2669.592,"volume":0.015399999916553497},{"timestamp":1742401020000,"open":2669.608,"high":2670.806,"low":2669.486,"close":2670.673,"volume":0.05471999943256378},{"timestamp":1742401080000,"open":2670.656,"high":2671.054,"low":2670.511,"close":2670.867,"volume":0.04946000128984451},{"timestamp":1742401140000,"open":2670.938,"high":2671.039,"low":2670.295,"close":2670.486,"volume":0.06504999846220016},{"timestamp":1742401200000,"open":2670.516,"high":2670.688,"low":2670.003,"close":2670.152,"volume":0.04735000059008598},{"timestamp":1742401260000,"open":2670.186,"high":2671.119,"low":2670.156,"close":2670.363,"volume":0.04506999999284744},{"timestamp":1742401320000,"open":2670.328,"high":2670.578,"low":2670.111,"close":2670.457,"volume":0.01776999980211258},{"timestamp":1742401380000,"open":2670.497,"high":2670.984,"low":2670.19,"close":2670.984,"volume":0.023579999804496765},{"timestamp":1742401440000,"open":2670.975,"high":2671.544,"low":2670.688,"close":2670.924,"volume":0.02425999939441681},{"timestamp":1742401500000,"open":2670.866,"high":2671.495,"low":2670.866,"close":2671.324,"volume":0.017750000581145287},{"timestamp":1742401560000,"open":2671.314,"high":2671.628,"low":2670.675,"close":2670.843,"volume":0.01711999997496605},{"timestamp":1742401620000,"open":2670.817,"high":2671.794,"low":2670.768,"close":2670.923,"volume":0.02118000015616417},{"timestamp":1742401680000,"open":2671.049,"high":2671.049,"low":2670.354,"close":2670.432,"volume":0.018400000408291817},{"timestamp":1742401740000,"open":2670.391,"high":2670.681,"low":2670.262,"close":2670.326,"volume":0.013209999538958073},{"timestamp":1742401800000,"open":2670.378,"high":2670.764,"low":2670.202,"close":2670.73,"volume":0.00774999987334013},{"timestamp":1742401860000,"open":2670.809,"high":2670.813,"low":2670.271,"close":2670.302,"volume":0.008030000142753124},{"timestamp":1742401920000,"open":2670.249,"high":2670.776,"low":2670.057,"close":2670.057,"volume":0.009720000438392162},{"timestamp":1742401980000,"open":2670.084,"high":2670.128,"low":2669.507,"close":2669.691,"volume":0.008910000324249268},{"timestamp":1742402040000,"open":2669.682,"high":2670.381,"low":2669.664,"close":2670.381,"volume":0.010119999758899212},{"timestamp":1742402100000,"open":2670.442,"high":2670.442,"low":2669.893,"close":2670.146,"volume":0.01056000031530857},{"timestamp":1742402160000,"open":2670.051,"high":2670.204,"low":2669.407,"close":2669.628,"volume":0.010119999758899212},{"timestamp":1742402220000,"open":2669.583,"high":2670.018,"low":2669.505,"close":2669.82,"volume":0.009239999577403069},{"timestamp":1742402280000,"open":2669.802,"high":2669.802,"low":2669.03,"close":2669.032,"volume":0.01066999975591898},{"timestamp":1742402340000,"open":2669.094,"high":2669.722,"low":2669.094,"close":2669.63,"volume":0.00791999977082014},{"timestamp":1742402400000,"open":2669.62,"high":2669.824,"low":2669.533,"close":2669.775,"volume":0.014229999855160713},{"timestamp":1742402460000,"open":2669.661,"high":2670.222,"low":2669.651,"close":2670.165,"volume":0.009220000356435776},{"timestamp":1742402520000,"open":2670.209,"high":2670.227,"low":2669.432,"close":2669.622,"volume":0.0086899995803833},{"timestamp":1742402580000,"open":2669.665,"high":2669.773,"low":2669.384,"close":2669.607,"volume":0.009019999764859676},{"timestamp":1742402640000,"open":2669.545,"high":2669.624,"low":2669.263,"close":2669.551,"volume":0.011359999887645245},{"timestamp":1742402700000,"open":2669.674,"high":2669.73,"low":2669.217,"close":2669.442,"volume":0.011549999937415123},{"timestamp":1742402760000,"open":2669.471,"high":2669.891,"low":2669.471,"close":2669.647,"volume":0.01940999925136566},{"timestamp":1742402820000,"open":2669.698,"high":2669.832,"low":2669.273,"close":2669.273,"volume":0.018079999834299088},{"timestamp":1742402880000,"open":2669.289,"high":2669.645,"low":2669.23,"close":2669.549,"volume":0.014059999957680702},{"timestamp":1742402940000,"open":2669.548,"high":2669.63,"low":2668.934,"close":2668.952,"volume":0.015359999611973763},{"timestamp":1742403000000,"open":2668.902,"high":2669.147,"low":2668.431,"close":2668.483,"volume":0.016189999878406525},{"timestamp":1742403060000,"open":2668.574,"high":2668.631,"low":2667.266,"close":2667.583,"volume":0.024320000782608986},{"timestamp":1742403120000,"open":2667.626,"high":2667.846,"low":2667.212,"close":2667.72,"volume":0.013319999910891056},{"timestamp":1742403180000,"open":2667.729,"high":2668.453,"low":2667.434,"close":2667.651,"volume":0.011540000326931477},{"timestamp":1742403240000,"open":2667.652,"high":2668.418,"low":2667.599,"close":2668.353,"volume":0.01051000040024519},{"timestamp":1742403300000,"open":2668.427,"high":2669.212,"low":2667.915,"close":2668.873,"volume":0.010900000110268593},{"timestamp":1742403360000,"open":2668.847,"high":2669.088,"low":2668.744,"close":2668.902,"volume":0.011819999665021896},{"timestamp":1742403420000,"open":2668.77,"high":2668.78,"low":2668.294,"close":2668.377,"volume":0.010780000127851963},{"timestamp":1742403480000,"open":2668.3,"high":2668.353,"low":2667.825,"close":2667.825,"volume":0.013530000112950802},{"timestamp":1742403540000,"open":2667.843,"high":2668.091,"low":2667.709,"close":2667.952,"volume":0.01640000008046627},{"timestamp":1742403600000,"open":2668.016,"high":2668.161,"low":2666.569,"close":2666.569,"volume":0.013570000417530537},{"timestamp":1742403660000,"open":2666.591,"high":2667.931,"low":2666.591,"close":2667.252,"volume":0.016829999163746834},{"timestamp":1742403720000,"open":2667.27,"high":2667.619,"low":2667.013,"close":2667.61,"volume":0.013869999907910824},{"timestamp":1742403780000,"open":2667.611,"high":2668.631,"low":2667.5,"close":2668.631,"volume":0.009569999761879444},{"timestamp":1742403840000,"open":2668.755,"high":2669.138,"low":2668.658,"close":2669.091,"volume":0.014100000262260437},{"timestamp":1742403900000,"open":2669.117,"high":2669.438,"low":2669.003,"close":2669.259,"volume":0.015030000358819962},{"timestamp":1742403960000,"open":2669.229,"high":2669.329,"low":2668.815,"close":2668.858,"volume":0.011660000309348106},{"timestamp":1742404020000,"open":2668.859,"high":2668.95,"low":2668.458,"close":2668.501,"volume":0.009460000321269035},{"timestamp":1742404080000,"open":2668.519,"high":2668.838,"low":2668.025,"close":2668.328,"volume":0.00788000039756298},{"timestamp":1742404140000,"open":2668.345,"high":2668.793,"low":2668.035,"close":2668.793,"volume":0.007840000092983246},{"timestamp":1742404200000,"open":2668.811,"high":2669.183,"low":2668.713,"close":2669.095,"volume":0.007029999978840351},{"timestamp":1742404260000,"open":2669.192,"high":2669.391,"low":2668.672,"close":2669.264,"volume":0.008139999583363533},{"timestamp":1742404320000,"open":2669.355,"high":2669.762,"low":2669.17,"close":2669.24,"volume":0.008799999952316284},{"timestamp":1742404380000,"open":2669.24,"high":2669.541,"low":2669.104,"close":2669.19,"volume":0.008469999767839909},{"timestamp":1742404440000,"open":2669.242,"high":2669.244,"low":2668.619,"close":2669.244,"volume":0.00913000013679266},{"timestamp":1742404500000,"open":2669.218,"high":2669.304,"low":2668.544,"close":2668.745,"volume":0.010889999568462372},{"timestamp":1742404560000,"open":2668.754,"high":2669.369,"low":2668.614,"close":2669.235,"volume":0.012969999574124813},{"timestamp":1742404620000,"open":2669.267,"high":2669.276,"low":2668.796,"close":2668.999,"volume":0.013980000279843807},{"timestamp":1742404680000,"open":2668.99,"high":2669.242,"low":2668.501,"close":2668.553,"volume":0.016950000077486038},{"timestamp":1742404740000,"open":2668.554,"high":2669.339,"low":2668.535,"close":2669.243,"volume":0.01754000037908554},{"timestamp":1742404800000,"open":2669.216,"high":2669.516,"low":2668.777,"close":2669.224,"volume":0.0129399998113513},{"timestamp":1742404860000,"open":2669.292,"high":2669.876,"low":2669.215,"close":2669.658,"volume":0.011219999752938747},{"timestamp":1742404920000,"open":2669.683,"high":2669.805,"low":2669.2,"close":2669.658,"volume":0.011509999632835388},{"timestamp":1742404980000,"open":2669.712,"high":2670.132,"low":2669.499,"close":2670.084,"volume":0.012120000086724758},{"timestamp":1742405040000,"open":2669.934,"high":2670.34,"low":2669.681,"close":2670.044,"volume":0.01286999974399805},{"timestamp":1742405100000,"open":2670.053,"high":2670.77,"low":2670.035,"close":2670.484,"volume":0.01606000028550625},{"timestamp":1742405160000,"open":2670.538,"high":2671.569,"low":2670.428,"close":2671.266,"volume":0.018619999289512634},{"timestamp":1742405220000,"open":2671.266,"high":2671.689,"low":2670.986,"close":2671.183,"volume":0.013489999808371067},{"timestamp":1742405280000,"open":2671.211,"high":2671.518,"low":2670.087,"close":2670.615,"volume":0.016690000891685486},{"timestamp":1742405340000,"open":2670.588,"high":2671.166,"low":2670.587,"close":2671.049,"volume":0.014739999547600746},{"timestamp":1742405400000,"open":2671.17,"high":2671.51,"low":2670.941,"close":2670.941,"volume":0.01133000012487173},{"timestamp":1742405460000,"open":2670.986,"high":2671.16,"low":2670.376,"close":2671.024,"volume":0.01133000012487173},{"timestamp":1742405520000,"open":2671.006,"high":2671.157,"low":2670.605,"close":2670.895,"volume":0.01066999975591898},{"timestamp":1742405580000,"open":2670.798,"high":2670.975,"low":2670.445,"close":2670.571,"volume":0.009239999577403069},{"timestamp":1742405640000,"open":2670.475,"high":2670.611,"low":2670.225,"close":2670.461,"volume":0.008870000019669533},{"timestamp":1742405700000,"open":2670.492,"high":2670.592,"low":2669.856,"close":2669.856,"volume":0.01018999982625246},{"timestamp":1742405760000,"open":2669.778,"high":2670.1,"low":2669.583,"close":2670.1,"volume":0.011800000444054604},{"timestamp":1742405820000,"open":2670.09,"high":2670.554,"low":2669.819,"close":2670.125,"volume":0.013079999946057796},{"timestamp":1742405880000,"open":2670.152,"high":2670.231,"low":2669.507,"close":2669.614,"volume":0.014349999837577343},{"timestamp":1742405940000,"open":2669.553,"high":2669.963,"low":2669.505,"close":2669.69,"volume":0.007329999934881926},{"timestamp":1742406000000,"open":2669.734,"high":2669.768,"low":2668.991,"close":2669.121,"volume":0.013100000098347664},{"timestamp":1742406060000,"open":2669.114,"high":2669.34,"low":2668.884,"close":2668.972,"volume":0.03238999843597412},{"timestamp":1742406120000,"open":2668.927,"high":2669.042,"low":2667.915,"close":2668.687,"volume":0.03061000071465969},{"timestamp":1742406180000,"open":2668.758,"high":2668.998,"low":2668.441,"close":2668.867,"volume":0.014960000291466713},{"timestamp":1742406240000,"open":2668.877,"high":2668.951,"low":2667.962,"close":2668.046,"volume":0.011880000121891499},{"timestamp":1742406300000,"open":2668.099,"high":2668.173,"low":2667.544,"close":2667.562,"volume":0.008469999767839909},{"timestamp":1742406360000,"open":2667.47,"high":2667.532,"low":2666.739,"close":2666.898,"volume":0.011110000312328339},{"timestamp":1742406420000,"open":2666.923,"high":2667.063,"low":2666.571,"close":2666.875,"volume":0.011260000057518482},{"timestamp":1742406480000,"open":2666.841,"high":2667.471,"low":2666.747,"close":2667.227,"volume":0.013829999603331089},{"timestamp":1742406540000,"open":2667.142,"high":2667.857,"low":2667.088,"close":2667.792,"volume":0.012740000151097775},{"timestamp":1742406600000,"open":2667.767,"high":2668.219,"low":2667.486,"close":2667.839,"volume":0.01286999974399805},{"timestamp":1742406660000,"open":2667.796,"high":2668.184,"low":2667.568,"close":2667.969,"volume":0.011880000121891499},{"timestamp":1742406720000,"open":2667.953,"high":2668.176,"low":2667.337,"close":2667.699,"volume":0.01331000030040741},{"timestamp":1742406780000,"open":2667.709,"high":2667.744,"low":2667.393,"close":2667.544,"volume":0.009349999949336052},{"timestamp":1742406840000,"open":2667.604,"high":2667.883,"low":2667.285,"close":2667.511,"volume":0.011660000309348106},{"timestamp":1742406900000,"open":2667.511,"high":2668.139,"low":2667.427,"close":2667.915,"volume":0.01209999993443489},{"timestamp":1742406960000,"open":2667.853,"high":2667.939,"low":2667.523,"close":2667.85,"volume":0.006380000151693821},{"timestamp":1742407020000,"open":2667.789,"high":2667.791,"low":2667.201,"close":2667.519,"volume":0.010780000127851963},{"timestamp":1742407080000,"open":2667.456,"high":2667.456,"low":2666.803,"close":2666.856,"volume":0.016170000657439232},{"timestamp":1742407140000,"open":2666.791,"high":2666.936,"low":2666.352,"close":2666.352,"volume":0.02500000037252903},{"timestamp":1742407200000,"open":2666.607,"high":2670.057,"low":2665.76,"close":2669.793,"volume":0.03246099874377251},{"timestamp":1742407260000,"open":2669.818,"high":2670.895,"low":2667.949,"close":2668.465,"volume":0.03423000127077103},{"timestamp":1742407320000,"open":2668.392,"high":2670.32,"low":2668.113,"close":2669.538,"volume":0.027380000799894333},{"timestamp":1742407380000,"open":2669.568,"high":2670.354,"low":2669.083,"close":2669.535,"volume":0.02078999951481819},{"timestamp":1742407440000,"open":2669.506,"high":2670.052,"low":2667.656,"close":2669.045,"volume":0.019360000267624855},{"timestamp":1742407500000,"open":2669.044,"high":2669.63,"low":2668.484,"close":2668.739,"volume":0.023429999127984047},{"timestamp":1742407560000,"open":2668.949,"high":2669.376,"low":2667.458,"close":2667.749,"volume":0.02232999913394451},{"timestamp":1742407620000,"open":2667.714,"high":2670.272,"low":2667.602,"close":2670.18,"volume":0.02133999951183796},{"timestamp":1742407680000,"open":2670.487,"high":2671.082,"low":2669.137,"close":2669.252,"volume":0.022110000252723694},{"timestamp":1742407740000,"open":2669.128,"high":2669.534,"low":2668.634,"close":2669.214,"volume":0.021889999508857727},{"timestamp":1742407800000,"open":2669.215,"high":2670.195,"low":2669.051,"close":2669.947,"volume":0.017160000279545784},{"timestamp":1742407860000,"open":2669.973,"high":2670.42,"low":2667.893,"close":2667.893,"volume":0.022180000320076942},{"timestamp":1742407920000,"open":2667.893,"high":2668.767,"low":2667.512,"close":2668.393,"volume":0.020919999107718468},{"timestamp":1742407980000,"open":2668.907,"high":2670.565,"low":2668.882,"close":2669.944,"volume":0.02353999949991703},{"timestamp":1742408040000,"open":2669.835,"high":2670.328,"low":2669.639,"close":2670.256,"volume":0.017270000651478767},{"timestamp":1742408100000,"open":2670,"high":2670.836,"low":2669.654,"close":2670.583,"volume":0.018370000645518303},{"timestamp":1742408160000,"open":2670.57,"high":2671.387,"low":2670.57,"close":2671.047,"volume":0.018370000645518303},{"timestamp":1742408220000,"open":2671.018,"high":2672.127,"low":2671.016,"close":2671.8,"volume":0.019360000267624855},{"timestamp":1742408280000,"open":2671.774,"high":2672.304,"low":2671.127,"close":2671.329,"volume":0.019209999591112137},{"timestamp":1742408340000,"open":2671.328,"high":2671.527,"low":2670.842,"close":2670.973,"volume":0.0170499999076128},{"timestamp":1742408400000,"open":2671.042,"high":2671.042,"low":2670.313,"close":2670.365,"volume":0.013729999773204327},{"timestamp":1742408460000,"open":2670.348,"high":2671.459,"low":2670.13,"close":2671.014,"volume":0.014410000294446945},{"timestamp":1742408520000,"open":2671.074,"high":2671.254,"low":2670.029,"close":2670.721,"volume":0.0173799991607666},{"timestamp":1742408580000,"open":2670.721,"high":2670.721,"low":2669.561,"close":2670.312,"volume":0.016019999980926514},{"timestamp":1742408640000,"open":2670.295,"high":2670.761,"low":2669.597,"close":2670.29,"volume":0.019899999722838402},{"timestamp":1742408700000,"open":2670.207,"high":2670.391,"low":2668.034,"close":2668.215,"volume":0.023679999634623528},{"timestamp":1742408760000,"open":2668.135,"high":2669.193,"low":2668.03,"close":2669.034,"volume":0.020020000636577606},{"timestamp":1742408820000,"open":2669.063,"high":2669.249,"low":2668.208,"close":2668.531,"volume":0.019139999523758888},{"timestamp":1742408880000,"open":2668.556,"high":2668.896,"low":2667.884,"close":2668.081,"volume":0.022220000624656677},{"timestamp":1742408940000,"open":2668.034,"high":2668.992,"low":2668.034,"close":2668.686,"volume":0.01638999953866005},{"timestamp":1742409000000,"open":2668.687,"high":2669.526,"low":2668.621,"close":2669.283,"volume":0.01606000028550625},{"timestamp":1742409060000,"open":2669.235,"high":2670.368,"low":2669.235,"close":2669.859,"volume":0.016939999535679817},{"timestamp":1742409120000,"open":2669.956,"high":2670.987,"low":2669.668,"close":2670.721,"volume":0.0173799991607666},{"timestamp":1742409180000,"open":2670.774,"high":2670.774,"low":2669.625,"close":2670.239,"volume":0.02012999914586544},{"timestamp":1742409240000,"open":2670.266,"high":2670.291,"low":2669.566,"close":2669.938,"volume":0.022989999502897263},{"timestamp":1742409300000,"open":2669.908,"high":2670.862,"low":2669.75,"close":2670.119,"volume":0.019689999520778656},{"timestamp":1742409360000,"open":2670.198,"high":2673.229,"low":2670.145,"close":2672.877,"volume":0.02710000053048134},{"timestamp":1742409420000,"open":2672.86,"high":2673.599,"low":2671.852,"close":2673.134,"volume":0.026839999482035637},{"timestamp":1742409480000,"open":2673.093,"high":2673.48,"low":2671.492,"close":2672.076,"volume":0.023429999127984047},{"timestamp":1742409540000,"open":2672.141,"high":2672.824,"low":2671.699,"close":2671.953,"volume":0.02112000063061714},{"timestamp":1742409600000,"open":2671.997,"high":2671.997,"low":2670.831,"close":2671.299,"volume":0.023099999874830246},{"timestamp":1742409660000,"open":2671.43,"high":2672.605,"low":2671.43,"close":2671.704,"volume":0.02046000026166439},{"timestamp":1742409720000,"open":2671.64,"high":2673.787,"low":2671.279,"close":2673.628,"volume":0.027170000597834587},{"timestamp":1742409780000,"open":2673.61,"high":2673.615,"low":2671.901,"close":2672.783,"volume":0.02607000060379505},{"timestamp":1742409840000,"open":2672.843,"high":2673.013,"low":2672.337,"close":2672.621,"volume":0.022220000624656677},{"timestamp":1742409900000,"open":2672.559,"high":2673.241,"low":2671.528,"close":2671.882,"volume":0.020570000633597374},{"timestamp":1742409960000,"open":2671.914,"high":2673.069,"low":2671.411,"close":2672.596,"volume":0.023649999871850014},{"timestamp":1742410020000,"open":2672.626,"high":2672.95,"low":2671.552,"close":2672.778,"volume":0.02167000062763691},{"timestamp":1742410080000,"open":2672.747,"high":2673.96,"low":2672.634,"close":2673.521,"volume":0.018370000645518303},{"timestamp":1742410140000,"open":2673.489,"high":2673.63,"low":2671.818,"close":2671.835,"volume":0.016170000657439232},{"timestamp":1742410200000,"open":2671.818,"high":2672.477,"low":2671.547,"close":2672.477,"volume":0.017489999532699585},{"timestamp":1742410260000,"open":2672.446,"high":2672.446,"low":2670.572,"close":2671.492,"volume":0.017820000648498535},{"timestamp":1742410320000,"open":2671.492,"high":2671.971,"low":2670.932,"close":2671.377,"volume":0.0173799991607666},{"timestamp":1742410380000,"open":2671.307,"high":2672.173,"low":2671.191,"close":2672.113,"volume":0.017270000651478767},{"timestamp":1742410440000,"open":2672.144,"high":2673.181,"low":2672.144,"close":2672.829,"volume":0.016279999166727066},{"timestamp":1742410500000,"open":2672.89,"high":2674.201,"low":2672.666,"close":2674.201,"volume":0.016109999269247055},{"timestamp":1742410560000,"open":2674.185,"high":2674.567,"low":2673.115,"close":2673.741,"volume":0.020560000091791153},{"timestamp":1742410620000,"open":2673.834,"high":2674.317,"low":2673.399,"close":2674.242,"volume":0.01826000027358532},{"timestamp":1742410680000,"open":2674.215,"high":2674.791,"low":2673.584,"close":2674.791,"volume":0.020589999854564667},{"timestamp":1742410740000,"open":2674.715,"high":2674.715,"low":2673.284,"close":2673.478,"volume":0.017270000651478767},{"timestamp":1742410800000,"open":2673.61,"high":2674.494,"low":2673.443,"close":2674.097,"volume":0.06919000297784805},{"timestamp":1742410860000,"open":2674.197,"high":2675.077,"low":2673.723,"close":2674.844,"volume":0.07130999863147736},{"timestamp":1742410920000,"open":2674.845,"high":2675.373,"low":2674.267,"close":2674.617,"volume":0.06994999945163727},{"timestamp":1742410980000,"open":2674.661,"high":2675.406,"low":2674.391,"close":2674.806,"volume":0.03677000105381012},{"timestamp":1742411040000,"open":2674.806,"high":2674.982,"low":2674.292,"close":2674.441,"volume":0.02345000021159649},{"timestamp":1742411100000,"open":2674.481,"high":2674.917,"low":2673.913,"close":2674.721,"volume":0.05810999870300293},{"timestamp":1742411160000,"open":2674.729,"high":2675.035,"low":2674.018,"close":2674.844,"volume":0.061820000410079956},{"timestamp":1742411220000,"open":2674.843,"high":2675.393,"low":2674.485,"close":2675.191,"volume":0.05987999960780144},{"timestamp":1742411280000,"open":2675.086,"high":2675.394,"low":2674.676,"close":2674.692,"volume":0.05217000097036362},{"timestamp":1742411340000,"open":2674.78,"high":2676.516,"low":2674.663,"close":2676.336,"volume":0.0656299963593483},{"timestamp":1742411400000,"open":2676.152,"high":2678.573,"low":2676.124,"close":2678.032,"volume":0.039739999920129776},{"timestamp":1742411460000,"open":2678.068,"high":2678.104,"low":2675.57,"close":2675.711,"volume":0.029179999604821205},{"timestamp":1742411520000,"open":2675.694,"high":2676.254,"low":2675.18,"close":2675.56,"volume":0.025289999321103096},{"timestamp":1742411580000,"open":2675.575,"high":2676.595,"low":2675.519,"close":2675.568,"volume":0.024790000170469284},{"timestamp":1742411640000,"open":2675.527,"high":2676.603,"low":2675.38,"close":2676.603,"volume":0.034170001745224},{"timestamp":1742411700000,"open":2676.62,"high":2676.76,"low":2675.696,"close":2676.428,"volume":0.051249999552965164},{"timestamp":1742411760000,"open":2676.532,"high":2678.052,"low":2676.531,"close":2677.87,"volume":0.057679999619722366},{"timestamp":1742411820000,"open":2677.766,"high":2678.453,"low":2677.088,"close":2677.42,"volume":0.05869999900460243},{"timestamp":1742411880000,"open":2677.364,"high":2677.494,"low":2676.579,"close":2676.653,"volume":0.07568000257015228},{"timestamp":1742411940000,"open":2676.68,"high":2676.685,"low":2675.053,"close":2675.159,"volume":0.04901000112295151},{"timestamp":1742412000000,"open":2675.282,"high":2675.282,"low":2672.933,"close":2672.949,"volume":0.022129999473690987},{"timestamp":1742412060000,"open":2672.944,"high":2673.441,"low":2672.297,"close":2673.441,"volume":0.02174999937415123},{"timestamp":1742412120000,"open":2673.441,"high":2673.832,"low":2671.891,"close":2672.092,"volume":0.02201000042259693},{"timestamp":1742412180000,"open":2672.092,"high":2672.992,"low":2671.544,"close":2672.921,"volume":0.024819999933242798},{"timestamp":1742412240000,"open":2672.93,"high":2674.711,"low":2672.93,"close":2674.481,"volume":0.019589999690651894},{"timestamp":1742412300000,"open":2674.522,"high":2674.725,"low":2672.926,"close":2673.685,"volume":0.02046000026166439},{"timestamp":1742412360000,"open":2673.702,"high":2674.52,"low":2673.46,"close":2674.471,"volume":0.022709999233484268},{"timestamp":1742412420000,"open":2674.418,"high":2674.471,"low":2672.418,"close":2673.296,"volume":0.020430000498890877},{"timestamp":1742412480000,"open":2673.282,"high":2674.137,"low":2672.957,"close":2673.122,"volume":0.022190000861883163},{"timestamp":1742412540000,"open":2673.154,"high":2673.269,"low":2672.52,"close":2672.66,"volume":0.01923999935388565},{"timestamp":1742412600000,"open":2672.476,"high":2674.921,"low":2672.476,"close":2674.65,"volume":0.03209000080823898},{"timestamp":1742412660000,"open":2674.685,"high":2674.917,"low":2674.108,"close":2674.371,"volume":0.026030000299215317},{"timestamp":1742412720000,"open":2674.282,"high":2675.13,"low":2674.282,"close":2674.455,"volume":0.02111000008881092},{"timestamp":1742412780000,"open":2674.366,"high":2675.359,"low":2674.366,"close":2675.208,"volume":0.017389999702572823},{"timestamp":1742412840000,"open":2675.208,"high":2675.264,"low":2674.562,"close":2674.87,"volume":0.01561999972909689},{"timestamp":1742412900000,"open":2674.869,"high":2675.427,"low":2674.766,"close":2675.231,"volume":0.02157999947667122},{"timestamp":1742412960000,"open":2675.232,"high":2675.854,"low":2674.954,"close":2675.469,"volume":0.017030000686645508},{"timestamp":1742413020000,"open":2675.499,"high":2676.09,"low":2675.419,"close":2675.983,"volume":0.015949999913573265},{"timestamp":1742413080000,"open":2675.984,"high":2676.677,"low":2675.895,"close":2676.186,"volume":0.016610000282526016},{"timestamp":1742413140000,"open":2676.101,"high":2676.868,"low":2676.023,"close":2676.546,"volume":0.018640000373125076},{"timestamp":1742413200000,"open":2676.563,"high":2676.744,"low":2676.139,"close":2676.305,"volume":0.015180000104010105},{"timestamp":1742413260000,"open":2676.393,"high":2676.866,"low":2676.049,"close":2676.768,"volume":0.01363999955356121},{"timestamp":1742413320000,"open":2676.963,"high":2676.963,"low":2676.084,"close":2676.155,"volume":0.01759999990463257},{"timestamp":1742413380000,"open":2676.155,"high":2676.603,"low":2675.912,"close":2676.485,"volume":0.01606000028550625},{"timestamp":1742413440000,"open":2676.476,"high":2676.992,"low":2676.398,"close":2676.675,"volume":0.019120000302791595},{"timestamp":1742413500000,"open":2676.665,"high":2676.815,"low":2676.322,"close":2676.387,"volume":0.030570000410079956},{"timestamp":1742413560000,"open":2676.348,"high":2676.41,"low":2675.246,"close":2675.412,"volume":0.02046000026166439},{"timestamp":1742413620000,"open":2675.482,"high":2676.573,"low":2675.343,"close":2676.544,"volume":0.02889999933540821},{"timestamp":1742413680000,"open":2676.49,"high":2676.591,"low":2675.711,"close":2676.154,"volume":0.02923000045120716},{"timestamp":1742413740000,"open":2676.135,"high":2676.421,"low":2675.516,"close":2675.766,"volume":0.033070001751184464},{"timestamp":1742413800000,"open":2675.326,"high":2675.421,"low":2674.813,"close":2675.163,"volume":0.043719999492168427},{"timestamp":1742413860000,"open":2675.182,"high":2675.879,"low":2675.088,"close":2675.71,"volume":0.07274000346660614},{"timestamp":1742413920000,"open":2675.719,"high":2675.789,"low":2675.122,"close":2675.543,"volume":0.0638900026679039},{"timestamp":1742413980000,"open":2675.552,"high":2676.835,"low":2675.508,"close":2676.719,"volume":0.042649999260902405},{"timestamp":1742414040000,"open":2676.719,"high":2676.812,"low":2676.365,"close":2676.643,"volume":0.041689999401569366},{"timestamp":1742414100000,"open":2676.611,"high":2676.983,"low":2675.974,"close":2675.998,"volume":0.06078999862074852},{"timestamp":1742414160000,"open":2676.069,"high":2676.313,"low":2675.805,"close":2675.893,"volume":0.026159999892115593},{"timestamp":1742414220000,"open":2675.894,"high":2675.894,"low":2674.765,"close":2674.794,"volume":0.039329998195171356},{"timestamp":1742414280000,"open":2674.883,"high":2675.622,"low":2674.707,"close":2675.534,"volume":0.03612000122666359},{"timestamp":1742414340000,"open":2675.447,"high":2675.767,"low":2675.149,"close":2675.668,"volume":0.04157999902963638},{"timestamp":1742414400000,"open":2675.786,"high":2676.134,"low":2675.427,"close":2675.457,"volume":0.01860000006854534},{"timestamp":1742414460000,"open":2675.395,"high":2675.395,"low":2674.444,"close":2674.444,"volume":0.00571999978274107},{"timestamp":1742414520000,"open":2674.45,"high":2674.979,"low":2674.45,"close":2674.979,"volume":0.011970000341534615},{"timestamp":1742414580000,"open":2675.023,"high":2675.395,"low":2675.011,"close":2675.088,"volume":0.00824000034481287},{"timestamp":1742414640000,"open":2675.036,"high":2675.114,"low":2674.606,"close":2674.728,"volume":0.007829999551177025},{"timestamp":1742414700000,"open":2674.71,"high":2674.711,"low":2673.159,"close":2673.159,"volume":0.015350000001490116},{"timestamp":1742414760000,"open":2673.158,"high":2673.158,"low":2672.543,"close":2672.98,"volume":0.027540000155568123},{"timestamp":1742414820000,"open":2672.892,"high":2673.18,"low":2672.761,"close":2672.806,"volume":0.013279999606311321},{"timestamp":1742414880000,"open":2672.785,"high":2673.03,"low":2672.573,"close":2672.938,"volume":0.00795000046491623},{"timestamp":1742414940000,"open":2672.938,"high":2673.295,"low":2672.79,"close":2673.263,"volume":0.005710000172257423},{"timestamp":1742415000000,"open":2673.263,"high":2674.05,"low":2673.263,"close":2674.05,"volume":0.00395999988541007},{"timestamp":1742415060000,"open":2674.137,"high":2674.224,"low":2673.596,"close":2673.853,"volume":0.004730000160634518},{"timestamp":1742415120000,"open":2673.91,"high":2673.91,"low":2673.2,"close":2673.395,"volume":0.003700000001117587},{"timestamp":1742415180000,"open":2673.395,"high":2673.659,"low":2673.192,"close":2673.208,"volume":0.003220000071451068},{"timestamp":1742415240000,"open":2673.193,"high":2673.724,"low":2672.946,"close":2673.007,"volume":0.007300000172108412},{"timestamp":1742415300000,"open":2673.008,"high":2673.008,"low":2672.338,"close":2672.412,"volume":0.010440000332891941},{"timestamp":1742415360000,"open":2672.474,"high":2672.656,"low":2672.175,"close":2672.233,"volume":0.011070000007748604},{"timestamp":1742415420000,"open":2672.286,"high":2672.748,"low":2672.11,"close":2672.425,"volume":0.009820000268518925},{"timestamp":1742415480000,"open":2672.382,"high":2672.54,"low":2672.088,"close":2672.483,"volume":0.008249999955296516},{"timestamp":1742415540000,"open":2672.51,"high":2673.392,"low":2672.21,"close":2673.391,"volume":0.009600000455975533},{"timestamp":1742415600000,"open":2673.392,"high":2673.587,"low":2673.139,"close":2673.521,"volume":0.00571999978274107},{"timestamp":1742415660000,"open":2673.49,"high":2673.606,"low":2673.291,"close":2673.558,"volume":0.004619999788701534},{"timestamp":1742415720000,"open":2673.566,"high":2673.633,"low":2673.242,"close":2673.243,"volume":0.005280000157654285},{"timestamp":1742415780000,"open":2673.155,"high":2673.399,"low":2672.78,"close":2673.399,"volume":0.008410000242292881},{"timestamp":1742415840000,"open":2673.398,"high":2673.422,"low":2673.058,"close":2673.058,"volume":0.005040000192821026},{"timestamp":1742415900000,"open":2672.998,"high":2672.998,"low":2672.64,"close":2672.833,"volume":0.007790000177919865},{"timestamp":1742415960000,"open":2672.798,"high":2673.048,"low":2672.707,"close":2672.978,"volume":0.007449999917298555},{"timestamp":1742416020000,"open":2673.004,"high":2673.047,"low":2672.802,"close":2672.995,"volume":0.008999999612569809},{"timestamp":1742416080000,"open":2672.977,"high":2673.243,"low":2672.963,"close":2673.073,"volume":0.007809999864548445},{"timestamp":1742416140000,"open":2673.021,"high":2673.231,"low":2672.874,"close":2673.164,"volume":0.007230000104755163},{"timestamp":1742416200000,"open":2673.181,"high":2673.331,"low":2672.634,"close":2672.887,"volume":0.006750000175088644},{"timestamp":1742416260000,"open":2673.002,"high":2673.063,"low":2672.396,"close":2672.496,"volume":0.008539999835193157},{"timestamp":1742416320000,"open":2672.53,"high":2672.663,"low":2671.897,"close":2672.196,"volume":0.008139999583363533},{"timestamp":1742416380000,"open":2672.354,"high":2672.412,"low":2672.128,"close":2672.199,"volume":0.004920000210404396},{"timestamp":1742416440000,"open":2672.277,"high":2672.304,"low":2671.641,"close":2671.641,"volume":0.006920000072568655},{"timestamp":1742416500000,"open":2671.79,"high":2672.349,"low":2671.706,"close":2672.339,"volume":0.0053900000639259815},{"timestamp":1742416560000,"open":2672.278,"high":2672.747,"low":2672.23,"close":2672.51,"volume":0.0038499999791383743},{"timestamp":1742416620000,"open":2672.511,"high":2672.691,"low":2672.454,"close":2672.656,"volume":0.00571999978274107},{"timestamp":1742416680000,"open":2672.638,"high":2672.652,"low":2672.011,"close":2672.012,"volume":0.008249999955296516},{"timestamp":1742416740000,"open":2671.993,"high":2672.301,"low":2671.652,"close":2672.218,"volume":0.006049999967217445},{"timestamp":1742416800000,"open":2672.217,"high":2672.382,"low":2672.171,"close":2672.28,"volume":0.0053900000639259815},{"timestamp":1742416860000,"open":2672.219,"high":2672.36,"low":2671.932,"close":2672.066,"volume":0.005280000157654285},{"timestamp":1742416920000,"open":2672.096,"high":2672.411,"low":2671.939,"close":2672.358,"volume":0.004399999976158142},{"timestamp":1742416980000,"open":2672.328,"high":2672.442,"low":2672.008,"close":2672.008,"volume":0.00395999988541007},{"timestamp":1742417040000,"open":2672.044,"high":2672.214,"low":2671.942,"close":2672.053,"volume":0.005059999879449606},{"timestamp":1742417100000,"open":2672.043,"high":2672.337,"low":2671.952,"close":2671.952,"volume":0.004290000069886446},{"timestamp":1742417160000,"open":2671.833,"high":2672.62,"low":2671.821,"close":2672.56,"volume":0.0062699997797608376},{"timestamp":1742417220000,"open":2672.56,"high":2672.815,"low":2672.507,"close":2672.754,"volume":0.0035200000274926424},{"timestamp":1742417280000,"open":2672.761,"high":2673.383,"low":2672.607,"close":2673.383,"volume":0.004290000069886446},{"timestamp":1742417340000,"open":2673.541,"high":2673.719,"low":2673.409,"close":2673.488,"volume":0.008139999583363533},{"timestamp":1742417400000,"open":2673.457,"high":2674.098,"low":2673.457,"close":2673.949,"volume":0.007259999867528677},{"timestamp":1742417460000,"open":2673.949,"high":2674.112,"low":2673.707,"close":2673.893,"volume":0.0031900000758469105},{"timestamp":1742417520000,"open":2673.885,"high":2674.052,"low":2673.427,"close":2673.457,"volume":0.00395999988541007},{"timestamp":1742417580000,"open":2673.509,"high":2673.64,"low":2673.197,"close":2673.259,"volume":0.004619999788701534},{"timestamp":1742417640000,"open":2673.241,"high":2673.664,"low":2673.167,"close":2673.572,"volume":0.004290000069886446},{"timestamp":1742417700000,"open":2673.511,"high":2673.752,"low":2673.159,"close":2673.347,"volume":0.005940000060945749},{"timestamp":1742417760000,"open":2673.321,"high":2673.815,"low":2673.321,"close":2673.684,"volume":0.004509999882429838},{"timestamp":1742417820000,"open":2673.657,"high":2673.657,"low":2672.682,"close":2673.068,"volume":0.0053900000639259815},{"timestamp":1742417880000,"open":2673.033,"high":2673.729,"low":2672.875,"close":2673.612,"volume":0.017160000279545784},{"timestamp":1742417940000,"open":2673.642,"high":2674.064,"low":2672.603,"close":2672.603,"volume":0.019183000549674034},{"timestamp":1742421600000,"open":2673.554,"high":2674.463,"low":2673.027,"close":2674.463,"volume":0.009190999902784824},{"timestamp":1742421660000,"open":2674.463,"high":2674.858,"low":2673.591,"close":2673.607,"volume":0.009476999752223492},{"timestamp":1742421720000,"open":2673.639,"high":2673.731,"low":2672.657,"close":2673.713,"volume":0.008910000324249268},{"timestamp":1742421780000,"open":2673.731,"high":2673.955,"low":2673.313,"close":2673.862,"volume":0.007732999976724386},{"timestamp":1742421840000,"open":2673.871,"high":2674.219,"low":2673.757,"close":2674.213,"volume":0.007826999761164188},{"timestamp":1742421900000,"open":2674.335,"high":2674.73,"low":2673.914,"close":2674.391,"volume":0.008559999987483025},{"timestamp":1742421960000,"open":2674.36,"high":2674.713,"low":2674.043,"close":2674.587,"volume":0.006819999776780605},{"timestamp":1742422020000,"open":2674.569,"high":2674.701,"low":2674.368,"close":2674.701,"volume":0.0040699997916817665},{"timestamp":1742422080000,"open":2674.587,"high":2674.825,"low":2674.298,"close":2674.825,"volume":0.005830000154674053},{"timestamp":1742422140000,"open":2674.553,"high":2674.964,"low":2674.307,"close":2674.325,"volume":0.004360000137239695},{"timestamp":1742422200000,"open":2674.324,"high":2674.325,"low":2673.446,"close":2673.825,"volume":0.003280000062659383},{"timestamp":1742422260000,"open":2673.737,"high":2673.799,"low":2673.102,"close":2673.456,"volume":0.002749999985098839},{"timestamp":1742422320000,"open":2673.456,"high":2673.645,"low":2673.36,"close":2673.522,"volume":0.0040699997916817665},{"timestamp":1742422380000,"open":2673.431,"high":2673.576,"low":2673.304,"close":2673.479,"volume":0.0037400000728666782},{"timestamp":1742422440000,"open":2673.479,"high":2673.618,"low":2673.378,"close":2673.566,"volume":0.0034099998883903027},{"timestamp":1742422500000,"open":2673.671,"high":2673.894,"low":2673.209,"close":2673.209,"volume":0.008139999583363533},{"timestamp":1742422560000,"open":2673.262,"high":2673.433,"low":2672.889,"close":2672.889,"volume":0.005499999970197678},{"timestamp":1742422620000,"open":2672.919,"high":2672.973,"low":2672.481,"close":2672.481,"volume":0.006599999964237213},{"timestamp":1742422680000,"open":2672.538,"high":2672.729,"low":2672.458,"close":2672.55,"volume":0.015270000323653221},{"timestamp":1742422740000,"open":2672.803,"high":2672.804,"low":2671.976,"close":2672.128,"volume":0.009270000271499157},{"timestamp":1742422800000,"open":2672.138,"high":2672.225,"low":2671.247,"close":2671.342,"volume":0.014539999887347221},{"timestamp":1742422860000,"open":2671.343,"high":2671.701,"low":2671.186,"close":2671.701,"volume":0.013039999641478062},{"timestamp":1742422920000,"open":2671.717,"high":2671.736,"low":2671.184,"close":2671.214,"volume":0.009200000204145908},{"timestamp":1742422980000,"open":2671.213,"high":2671.352,"low":2670.871,"close":2671.352,"volume":0.012330000288784504},{"timestamp":1742423040000,"open":2671.343,"high":2671.987,"low":2671.337,"close":2671.987,"volume":0.005179999861866236},{"timestamp":1742423100000,"open":2672.017,"high":2672.13,"low":2671.843,"close":2671.912,"volume":0.0038999998942017555},{"timestamp":1742423160000,"open":2671.882,"high":2672.057,"low":2671.804,"close":2671.804,"volume":0.002859999891370535},{"timestamp":1742423220000,"open":2671.76,"high":2671.896,"low":2671.655,"close":2671.735,"volume":0.0029700000304728746},{"timestamp":1742423280000,"open":2671.743,"high":2672.497,"low":2671.743,"close":2672.283,"volume":0.004730000160634518},{"timestamp":1742423340000,"open":2672.344,"high":2672.503,"low":2671.981,"close":2672.445,"volume":0.006819999776780605},{"timestamp":1742423400000,"open":2672.458,"high":2672.571,"low":2672.019,"close":2672.099,"volume":0.0083600003272295},{"timestamp":1742423460000,"open":2672.099,"high":2672.318,"low":2672.099,"close":2672.151,"volume":0.004399999976158142},{"timestamp":1742423520000,"open":2672.17,"high":2672.365,"low":2672.17,"close":2672.287,"volume":0.0032999999821186066},{"timestamp":1742423580000,"open":2672.295,"high":2672.865,"low":2672.295,"close":2672.848,"volume":0.002859999891370535},{"timestamp":1742423640000,"open":2672.878,"high":2672.949,"low":2672.738,"close":2672.746,"volume":0.002309999894350767},{"timestamp":1742423700000,"open":2672.716,"high":2672.925,"low":2672.69,"close":2672.925,"volume":0.002090000081807375},{"timestamp":1742423760000,"open":2672.881,"high":2673.538,"low":2672.881,"close":2673.538,"volume":0.002749999985098839},{"timestamp":1742423820000,"open":2673.508,"high":2673.659,"low":2673.289,"close":2673.413,"volume":0.00395999988541007},{"timestamp":1742423880000,"open":2673.413,"high":2673.419,"low":2672.812,"close":2672.812,"volume":0.0031900000758469105},{"timestamp":1742423940000,"open":2672.847,"high":2672.927,"low":2672.159,"close":2672.248,"volume":0.0034099998883903027},{"timestamp":1742424000000,"open":2672.264,"high":2672.758,"low":2672.239,"close":2672.514,"volume":0.004619999788701534},{"timestamp":1742424060000,"open":2672.484,"high":2672.545,"low":2672.316,"close":2672.5,"volume":0.002859999891370535},{"timestamp":1742424120000,"open":2672.469,"high":2672.666,"low":2672.412,"close":2672.412,"volume":0.0029700000304728746},{"timestamp":1742424180000,"open":2672.308,"high":2672.673,"low":2672.308,"close":2672.63,"volume":0.0030799999367445707},{"timestamp":1742424240000,"open":2672.599,"high":2672.708,"low":2672.539,"close":2672.683,"volume":0.0031900000758469105},{"timestamp":1742424300000,"open":2672.714,"high":2673.177,"low":2672.714,"close":2672.94,"volume":0.0037400000728666782},{"timestamp":1742424360000,"open":2672.949,"high":2673.055,"low":2672.888,"close":2673.045,"volume":0.002859999891370535},{"timestamp":1742424420000,"open":2673.046,"high":2673.102,"low":2672.946,"close":2672.985,"volume":0.0030799999367445707},{"timestamp":1742424480000,"open":2672.993,"high":2673.045,"low":2672.914,"close":2672.914,"volume":0.0012100000167265534},{"timestamp":1742424540000,"open":2672.897,"high":2673.377,"low":2672.897,"close":2673.086,"volume":0.002529999939724803},{"timestamp":1742424600000,"open":2673.116,"high":2673.369,"low":2673.116,"close":2673.277,"volume":0.0030799999367445707},{"timestamp":1742424660000,"open":2673.331,"high":2673.501,"low":2673.265,"close":2673.414,"volume":0.0030799999367445707},{"timestamp":1742424720000,"open":2673.396,"high":2673.628,"low":2673.158,"close":2673.205,"volume":0.002090000081807375},{"timestamp":1742424780000,"open":2673.262,"high":2673.262,"low":2672.957,"close":2673.079,"volume":0.002199999988079071},{"timestamp":1742424840000,"open":2673.015,"high":2673.048,"low":2672.87,"close":2673.014,"volume":0.0026400000788271427},{"timestamp":1742424900000,"open":2673.363,"high":2673.422,"low":2673.158,"close":2673.364,"volume":0.0018700000364333391},{"timestamp":1742424960000,"open":2673.364,"high":2673.489,"low":2673.306,"close":2673.489,"volume":0.0026199999265372753},{"timestamp":1742425020000,"open":2673.489,"high":2673.52,"low":2673.311,"close":2673.464,"volume":0.002400000113993883},{"timestamp":1742425080000,"open":2673.371,"high":2673.376,"low":2673.089,"close":2673.376,"volume":0.003060000017285347},{"timestamp":1742425140000,"open":2673.283,"high":2673.498,"low":2673.283,"close":2673.467,"volume":0.005830000154674053},{"timestamp":1742425200000,"open":2673.467,"high":2673.467,"low":2673.185,"close":2673.357,"volume":0.011020000092685223},{"timestamp":1742425260000,"open":2673.4,"high":2673.592,"low":2673.383,"close":2673.443,"volume":0.01090999972075224},{"timestamp":1742425320000,"open":2673.409,"high":2673.452,"low":2673.158,"close":2673.188,"volume":0.007530000060796738},{"timestamp":1742425380000,"open":2673.18,"high":2673.459,"low":2673.145,"close":2673.253,"volume":0.008050000295042992},{"timestamp":1742425440000,"open":2673.254,"high":2673.605,"low":2672.96,"close":2673.58,"volume":0.009200000204145908},{"timestamp":1742425500000,"open":2673.579,"high":2673.834,"low":2673.351,"close":2673.352,"volume":0.010350000113248825},{"timestamp":1742425560000,"open":2673.343,"high":2673.447,"low":2673.106,"close":2673.423,"volume":0.011920000426471233},{"timestamp":1742425620000,"open":2673.419,"high":2673.695,"low":2673.385,"close":2673.538,"volume":0.014910000376403332},{"timestamp":1742425680000,"open":2673.532,"high":2673.545,"low":2673.315,"close":2673.506,"volume":0.006560000125318766},{"timestamp":1742425740000,"open":2673.498,"high":2673.594,"low":2673.393,"close":2673.594,"volume":0.005549999885261059},{"timestamp":1742425800000,"open":2673.648,"high":2674.077,"low":2673.524,"close":2673.833,"volume":0.004579999949783087},{"timestamp":1742425860000,"open":2673.801,"high":2674.055,"low":2673.801,"close":2673.968,"volume":0.004509999882429838},{"timestamp":1742425920000,"open":2673.936,"high":2673.998,"low":2673.927,"close":2673.946,"volume":0.0013200000394135714},{"timestamp":1742425980000,"open":2673.885,"high":2673.968,"low":2673.793,"close":2673.859,"volume":0.002529999939724803},{"timestamp":1742426040000,"open":2673.89,"high":2673.96,"low":2673.626,"close":2673.801,"volume":0.0035200000274926424},{"timestamp":1742426100000,"open":2673.801,"high":2673.881,"low":2673.692,"close":2673.881,"volume":0.0037400000728666782},{"timestamp":1742426160000,"open":2673.851,"high":2673.881,"low":2673.587,"close":2673.693,"volume":0.0032999999821186066},{"timestamp":1742426220000,"open":2673.635,"high":2673.662,"low":2673.499,"close":2673.623,"volume":0.004290000069886446},{"timestamp":1742426280000,"open":2673.622,"high":2673.649,"low":2673.327,"close":2673.621,"volume":0.004619999788701534},{"timestamp":1742426340000,"open":2673.621,"high":2673.827,"low":2673.56,"close":2673.756,"volume":0.0030799999367445707},{"timestamp":1742426400000,"open":2673.725,"high":2673.897,"low":2673.683,"close":2673.814,"volume":0.002420000033453107},{"timestamp":1742426460000,"open":2673.814,"high":2673.935,"low":2673.735,"close":2673.935,"volume":0.002090000081807375},{"timestamp":1742426520000,"open":2674.006,"high":2674.071,"low":2673.878,"close":2673.94,"volume":0.0031900000758469105},{"timestamp":1742426580000,"open":2674.01,"high":2674.222,"low":2673.949,"close":2674.184,"volume":0.00791999977082014},{"timestamp":1742426640000,"open":2674.183,"high":2674.494,"low":2674.165,"close":2674.385,"volume":0.004509999882429838},{"timestamp":1742426700000,"open":2674.355,"high":2674.481,"low":2674.14,"close":2674.248,"volume":0.006380000151693821},{"timestamp":1742426760000,"open":2674.276,"high":2674.469,"low":2674.196,"close":2674.451,"volume":0.005830000154674053},{"timestamp":1742426820000,"open":2674.45,"high":2674.477,"low":2674.27,"close":2674.324,"volume":0.00418000016361475},{"timestamp":1742426880000,"open":2674.324,"high":2674.35,"low":2674.152,"close":2674.214,"volume":0.0040699997916817665},{"timestamp":1742426940000,"open":2674.215,"high":2674.368,"low":2674.162,"close":2674.193,"volume":0.005169999785721302},{"timestamp":1742427000000,"open":2674.218,"high":2674.373,"low":2673.878,"close":2673.896,"volume":0.005499999970197678},{"timestamp":1742427060000,"open":2673.903,"high":2674.132,"low":2673.682,"close":2673.682,"volume":0.006490000057965517},{"timestamp":1742427120000,"open":2673.712,"high":2673.804,"low":2673.554,"close":2673.563,"volume":0.00494999997317791},{"timestamp":1742427180000,"open":2673.579,"high":2673.579,"low":2673.278,"close":2673.282,"volume":0.004399999976158142},{"timestamp":1742427240000,"open":2673.353,"high":2673.449,"low":2673.207,"close":2673.427,"volume":0.004399999976158142},{"timestamp":1742427300000,"open":2673.445,"high":2673.462,"low":2673.282,"close":2673.33,"volume":0.0029700000304728746},{"timestamp":1742427360000,"open":2673.269,"high":2673.33,"low":2672.897,"close":2672.985,"volume":0.004509999882429838},{"timestamp":1742427420000,"open":2673.015,"high":2673.299,"low":2673.015,"close":2673.181,"volume":0.002420000033453107},{"timestamp":1742427480000,"open":2673.19,"high":2673.338,"low":2673.106,"close":2673.312,"volume":0.0037799999117851257},{"timestamp":1742427540000,"open":2673.329,"high":2673.406,"low":2673.15,"close":2673.316,"volume":0.0033400000538676977},{"timestamp":1742427600000,"open":2673.31,"high":2673.447,"low":2673.137,"close":2673.211,"volume":0.002139999996870756},{"timestamp":1742427660000,"open":2673.281,"high":2673.443,"low":2673.203,"close":2673.409,"volume":0.001979999942705035},{"timestamp":1742427720000,"open":2673.317,"high":2673.449,"low":2673.148,"close":2673.148,"volume":0.0035200000274926424},{"timestamp":1742427780000,"open":2673.148,"high":2673.258,"low":2673.148,"close":2673.201,"volume":0.0018700000364333391},{"timestamp":1742427840000,"open":2673.219,"high":2673.359,"low":2673.201,"close":2673.245,"volume":0.0017000000225380063},{"timestamp":1742427900000,"open":2673.245,"high":2673.336,"low":2673.245,"close":2673.327,"volume":0.002199999988079071},{"timestamp":1742427960000,"open":2673.346,"high":2673.346,"low":2673.135,"close":2673.154,"volume":0.002859999891370535},{"timestamp":1742428020000,"open":2673.123,"high":2673.163,"low":2672.895,"close":2673.017,"volume":0.0035200000274926424},{"timestamp":1742428080000,"open":2672.988,"high":2673.338,"low":2672.97,"close":2673.338,"volume":0.004360000137239695},{"timestamp":1742428140000,"open":2673.311,"high":2673.43,"low":2673.215,"close":2673.43,"volume":0.0028200000524520874},{"timestamp":1742428200000,"open":2673.429,"high":2673.722,"low":2673.351,"close":2673.604,"volume":0.002309999894350767},{"timestamp":1742428260000,"open":2673.588,"high":2673.87,"low":2673.526,"close":2673.57,"volume":0.004730000160634518},{"timestamp":1742428320000,"open":2673.915,"high":2674.421,"low":2673.641,"close":2673.899,"volume":0.00646999990567565},{"timestamp":1742428380000,"open":2673.88,"high":2673.994,"low":2673.767,"close":2673.785,"volume":0.002940000034868717},{"timestamp":1742428440000,"open":2673.798,"high":2673.798,"low":2673.368,"close":2673.709,"volume":0.0031900000758469105},{"timestamp":1742428500000,"open":2673.718,"high":2673.718,"low":2673.498,"close":2673.569,"volume":0.0015399999683722854},{"timestamp":1742428560000,"open":2673.56,"high":2673.568,"low":2673.049,"close":2673.273,"volume":0.0026400000788271427},{"timestamp":1742428620000,"open":2673.177,"high":2673.386,"low":2673.114,"close":2673.33,"volume":0.0037400000728666782},{"timestamp":1742428680000,"open":2673.26,"high":2673.509,"low":2673.207,"close":2673.256,"volume":0.0029700000304728746},{"timestamp":1742428740000,"open":2673.264,"high":2673.347,"low":2673.067,"close":2673.068,"volume":0.002529999939724803}]