[{"timestamp":1742342400000,"open":2771.314,"high":2771.334,"low":2770.514,"close":2770.83,"volume":0.030859999358654022},{"timestamp":1742342460000,"open":2770.912,"high":2771.027,"low":2770.501,"close":2770.501,"volume":0.023800000548362732},{"timestamp":1742342520000,"open":2770.517,"high":2771.33,"low":2770.368,"close":2771.264,"volume":0.022280000150203705},{"timestamp":1742342580000,"open":2771.255,"high":2771.606,"low":2771.255,"close":2771.349,"volume":0.01334999967366457},{"timestamp":1742342640000,"open":2771.34,"high":2771.651,"low":2771.156,"close":2771.553,"volume":0.02102000080049038},{"timestamp":1742342700000,"open":2771.599,"high":2771.752,"low":2771.381,"close":2771.626,"volume":0.016510000452399254},{"timestamp":1742342760000,"open":2771.599,"high":2772.055,"low":2771.495,"close":2771.742,"volume":0.024399999529123306},{"timestamp":1742342820000,"open":2771.743,"high":2771.88,"low":2771.621,"close":2771.715,"volume":0.018559999763965607},{"timestamp":1742342880000,"open":2771.689,"high":2771.736,"low":2771.533,"close":2771.681,"volume":0.017920000478625298},{"timestamp":1742342940000,"open":2771.707,"high":2772.01,"low":2771.692,"close":2771.749,"volume":0.01875999942421913},{"timestamp":1742343000000,"open":2771.74,"high":2771.829,"low":2771.477,"close":2771.577,"volume":0.01779000088572502},{"timestamp":1742343060000,"open":2771.55,"high":2771.931,"low":2771.55,"close":2771.826,"volume":0.013340000063180923},{"timestamp":1742343120000,"open":2771.808,"high":2771.984,"low":2771.793,"close":2771.966,"volume":0.011479999870061874},{"timestamp":1742343180000,"open":2771.956,"high":2771.993,"low":2771.803,"close":2771.869,"volume":0.010990000329911709},{"timestamp":1742343240000,"open":2771.869,"high":2772.059,"low":2771.657,"close":2771.702,"volume":0.01217000000178814},{"timestamp":1742343300000,"open":2771.693,"high":2771.735,"low":2771.298,"close":2771.399,"volume":0.021789999678730965},{"timestamp":1742343360000,"open":2771.393,"high":2771.451,"low":2771.237,"close":2771.271,"volume":0.013129999861121178},{"timestamp":1742343420000,"open":2771.271,"high":2771.424,"low":2770.847,"close":2770.956,"volume":0.01558000035583973},{"timestamp":1742343480000,"open":2770.941,"high":2771.136,"low":2770.702,"close":2771.065,"volume":0.01607000082731247},{"timestamp":1742343540000,"open":2771.071,"high":2771.239,"low":2770.973,"close":2771.083,"volume":0.014759999699890614},{"timestamp":1742343600000,"open":2771.083,"high":2771.243,"low":2770.629,"close":2770.708,"volume":0.02005000039935112},{"timestamp":1742343660000,"open":2770.679,"high":2771.593,"low":2770.663,"close":2771.386,"volume":0.010979999788105488},{"timestamp":1742343720000,"open":2771.386,"high":2771.725,"low":2771.306,"close":2771.643,"volume":0.009220000356435776},{"timestamp":1742343780000,"open":2771.615,"high":2771.778,"low":2771.199,"close":2771.539,"volume":0.008969999849796295},{"timestamp":1742343840000,"open":2771.514,"high":2771.523,"low":2771.435,"close":2771.47,"volume":0.0018700000364333391},{"timestamp":1742343900000,"open":2771.488,"high":2772.188,"low":2771.434,"close":2772.188,"volume":0.005109999794512987},{"timestamp":1742343960000,"open":2772.197,"high":2772.389,"low":2772.096,"close":2772.344,"volume":0.00395999988541007},{"timestamp":1742344020000,"open":2772.352,"high":2772.837,"low":2772.234,"close":2772.764,"volume":0.014759999699890614},{"timestamp":1742344080000,"open":2772.828,"high":2773.436,"low":2772.705,"close":2773.173,"volume":0.010599999688565731},{"timestamp":1742344140000,"open":2773.239,"high":2773.775,"low":2773.239,"close":2773.29,"volume":0.009840000420808792},{"timestamp":1742344200000,"open":2773.265,"high":2773.687,"low":2773.265,"close":2773.4,"volume":0.020640000700950623},{"timestamp":1742344260000,"open":2773.363,"high":2773.374,"low":2772.945,"close":2773.093,"volume":0.03167999908328056},{"timestamp":1742344320000,"open":2773.065,"high":2773.073,"low":2772.71,"close":2772.711,"volume":0.01971999928355217},{"timestamp":1742344380000,"open":2772.802,"high":2772.82,"low":2772.508,"close":2772.729,"volume":0.01795000024139881},{"timestamp":1742344440000,"open":2772.704,"high":2773.241,"low":2772.695,"close":2773.241,"volume":0.012149999849498272},{"timestamp":1742344500000,"open":2773.287,"high":2773.287,"low":2772.732,"close":2773.029,"volume":0.010950000025331974},{"timestamp":1742344560000,"open":2773.058,"high":2773.428,"low":2773.058,"close":2773.426,"volume":0.006490000057965517},{"timestamp":1742344620000,"open":2773.435,"high":2773.667,"low":2773.068,"close":2773.068,"volume":0.009460000321269035},{"timestamp":1742344680000,"open":2773.076,"high":2773.184,"low":2772.997,"close":2773.073,"volume":0.0061599998734891415},{"timestamp":1742344740000,"open":2773.045,"high":2773.343,"low":2772.983,"close":2773.235,"volume":0.009440000168979168},{"timestamp":1742344800000,"open":2773.235,"high":2773.697,"low":2773.235,"close":2773.688,"volume":0.009109999984502792},{"timestamp":1742344860000,"open":2773.764,"high":2773.915,"low":2773.543,"close":2773.717,"volume":0.0066999997943639755},{"timestamp":1742344920000,"open":2773.699,"high":2773.821,"low":2773.649,"close":2773.649,"volume":0.004689999856054783},{"timestamp":1742344980000,"open":2773.649,"high":2773.84,"low":2773.457,"close":2773.682,"volume":0.021609999239444733},{"timestamp":1742345040000,"open":2773.581,"high":2774.123,"low":2773.544,"close":2774.023,"volume":0.028860000893473625},{"timestamp":1742345100000,"open":2773.986,"high":2774.278,"low":2773.838,"close":2773.884,"volume":0.013009999878704548},{"timestamp":1742345160000,"open":2773.884,"high":2773.884,"low":2773.247,"close":2773.304,"volume":0.007660000119358301},{"timestamp":1742345220000,"open":2773.33,"high":2773.349,"low":2772.859,"close":2772.859,"volume":0.01351999957114458},{"timestamp":1742345280000,"open":2772.85,"high":2773.081,"low":2772.822,"close":2772.923,"volume":0.006519999820739031},{"timestamp":1742345340000,"open":2772.948,"high":2773.069,"low":2772.829,"close":2772.866,"volume":0.005330000072717667},{"timestamp":1742345400000,"open":2772.848,"high":2772.898,"low":2772.757,"close":2772.886,"volume":0.018540000542998314},{"timestamp":1742345460000,"open":2772.886,"high":2772.886,"low":2772.328,"close":2772.496,"volume":0.014220000244677067},{"timestamp":1742345520000,"open":2772.471,"high":2773.096,"low":2771.727,"close":2771.881,"volume":0.05107999965548515},{"timestamp":1742345580000,"open":2771.906,"high":2772.301,"low":2771.729,"close":2772.25,"volume":0.020969999954104424},{"timestamp":1742345640000,"open":2772.277,"high":2772.277,"low":2771.773,"close":2771.833,"volume":0.061159998178482056},{"timestamp":1742345700000,"open":2771.857,"high":2772.141,"low":2771.588,"close":2771.878,"volume":0.05990000069141388},{"timestamp":1742345760000,"open":2771.887,"high":2772.224,"low":2771.887,"close":2772.185,"volume":0.04067999869585037},{"timestamp":1742345820000,"open":2772.184,"high":2772.185,"low":2771.918,"close":2771.918,"volume":0.035339999943971634},{"timestamp":1742345880000,"open":2771.926,"high":2772.045,"low":2771.704,"close":2771.765,"volume":0.0364999994635582},{"timestamp":1742345940000,"open":2771.83,"high":2772.033,"low":2771.637,"close":2771.989,"volume":0.053289998322725296},{"timestamp":1742346000000,"open":2772.015,"high":2773.116,"low":2771.306,"close":2772.931,"volume":0.07374999672174454},{"timestamp":1742346060000,"open":2772.931,"high":2772.97,"low":2772.239,"close":2772.434,"volume":0.10114999860525131},{"timestamp":1742346120000,"open":2772.452,"high":2772.453,"low":2771.759,"close":2771.81,"volume":0.07763999700546265},{"timestamp":1742346180000,"open":2771.81,"high":2771.861,"low":2770.981,"close":2771.02,"volume":0.07582999765872955},{"timestamp":1742346240000,"open":2771.011,"high":2771.102,"low":2770.576,"close":2770.649,"volume":0.04699999839067459},{"timestamp":1742346300000,"open":2770.623,"high":2770.964,"low":2770.454,"close":2770.964,"volume":0.03601999953389168},{"timestamp":1742346360000,"open":2770.964,"high":2771.44,"low":2770.142,"close":2771.184,"volume":0.03189999982714653},{"timestamp":1742346420000,"open":2771.303,"high":2771.543,"low":2770.903,"close":2771.343,"volume":0.04634999856352806},{"timestamp":1742346480000,"open":2771.316,"high":2771.913,"low":2771.316,"close":2771.382,"volume":0.049970000982284546},{"timestamp":1742346540000,"open":2771.382,"high":2771.554,"low":2771.058,"close":2771.404,"volume":0.035179998725652695},{"timestamp":1742346600000,"open":2771.358,"high":2771.72,"low":2771.178,"close":2771.619,"volume":0.03669000044465065},{"timestamp":1742346660000,"open":2771.594,"high":2771.817,"low":2771.408,"close":2771.483,"volume":0.025019999593496323},{"timestamp":1742346720000,"open":2771.626,"high":2771.626,"low":2770.493,"close":2770.55,"volume":0.06893999874591827},{"timestamp":1742346780000,"open":2770.55,"high":2770.647,"low":2770.108,"close":2770.26,"volume":0.07479000091552734},{"timestamp":1742346840000,"open":2770.26,"high":2770.61,"low":2770.073,"close":2770.073,"volume":0.028039999306201935},{"timestamp":1742346900000,"open":2770.073,"high":2770.108,"low":2769.872,"close":2770.012,"volume":0.08986999839544296},{"timestamp":1742346960000,"open":2770.012,"high":2770.068,"low":2769.424,"close":2769.529,"volume":0.06953000277280807},{"timestamp":1742347020000,"open":2769.529,"high":2769.894,"low":2769.427,"close":2769.529,"volume":0.03889999911189079},{"timestamp":1742347080000,"open":2769.53,"high":2769.53,"low":2768.863,"close":2769.377,"volume":0.05984000116586685},{"timestamp":1742347140000,"open":2769.368,"high":2769.582,"low":2769.171,"close":2769.322,"volume":0.05147000029683113},{"timestamp":1742347200000,"open":2769.322,"high":2769.617,"low":2769.244,"close":2769.418,"volume":0.035999998450279236},{"timestamp":1742347260000,"open":2769.451,"high":2769.54,"low":2768.98,"close":2769.52,"volume":0.04039999842643738},{"timestamp":1742347320000,"open":2769.539,"high":2770.109,"low":2769.511,"close":2770.108,"volume":0.04799000173807144},{"timestamp":1742347380000,"open":2770.134,"high":2770.44,"low":2769.975,"close":2770.155,"volume":0.04513999819755554},{"timestamp":1742347440000,"open":2770.105,"high":2770.223,"low":2769.779,"close":2769.859,"volume":0.020659999921917915},{"timestamp":1742347500000,"open":2769.853,"high":2770.261,"low":2769.725,"close":2770.243,"volume":0.0195700004696846},{"timestamp":1742347560000,"open":2770.243,"high":2770.244,"low":2769.808,"close":2769.808,"volume":0.01779000088572502},{"timestamp":1742347620000,"open":2769.784,"high":2770.089,"low":2769.783,"close":2770.089,"volume":0.015639999881386757},{"timestamp":1742347680000,"open":2770.115,"high":2770.453,"low":2770.023,"close":2770.267,"volume":0.019269999116659164},{"timestamp":1742347740000,"open":2770.317,"high":2770.623,"low":2770.186,"close":2770.186,"volume":0.012740000151097775},{"timestamp":1742347800000,"open":2770.205,"high":2770.255,"low":2769.738,"close":2769.757,"volume":0.06368999928236008},{"timestamp":1742347860000,"open":2769.821,"high":2770.034,"low":2769.522,"close":2769.596,"volume":0.06251999735832214},{"timestamp":1742347920000,"open":2769.615,"high":2769.615,"low":2769.341,"close":2769.442,"volume":0.0430000014603138},{"timestamp":1742347980000,"open":2769.443,"high":2769.61,"low":2769.218,"close":2769.279,"volume":0.03740999847650528},{"timestamp":1742348040000,"open":2769.273,"high":2769.634,"low":2769.145,"close":2769.446,"volume":0.04950999841094017},{"timestamp":1742348100000,"open":2769.446,"high":2770.283,"low":2769.401,"close":2769.987,"volume":0.05251999944448471},{"timestamp":1742348160000,"open":2769.987,"high":2770.451,"low":2769.925,"close":2770.422,"volume":0.0421999990940094},{"timestamp":1742348220000,"open":2770.422,"high":2770.473,"low":2769.868,"close":2769.961,"volume":0.038679998368024826},{"timestamp":1742348280000,"open":2769.944,"high":2769.957,"low":2769.472,"close":2769.719,"volume":0.020419999957084656},{"timestamp":1742348340000,"open":2769.726,"high":2769.865,"low":2769.42,"close":2769.451,"volume":0.03863000124692917},{"timestamp":1742348400000,"open":2769.441,"high":2769.462,"low":2768.699,"close":2768.929,"volume":0.02717999927699566},{"timestamp":1742348460000,"open":2768.929,"high":2769.076,"low":2768.72,"close":2768.903,"volume":0.01375999953597784},{"timestamp":1742348520000,"open":2768.803,"high":2769.086,"low":2768.689,"close":2768.913,"volume":0.012199999764561653},{"timestamp":1742348580000,"open":2768.938,"high":2768.989,"low":2768.412,"close":2768.521,"volume":0.021469999104738235},{"timestamp":1742348640000,"open":2768.519,"high":2768.993,"low":2768.462,"close":2768.462,"volume":0.028829999268054962},{"timestamp":1742348700000,"open":2768.462,"high":2768.861,"low":2768.334,"close":2768.334,"volume":0.03440999984741211},{"timestamp":1742348760000,"open":2768.234,"high":2768.285,"low":2767.878,"close":2768.029,"volume":0.04255999997258186},{"timestamp":1742348820000,"open":2768.054,"high":2769.075,"low":2768.054,"close":2768.799,"volume":0.06380999833345413},{"timestamp":1742348880000,"open":2768.799,"high":2769.33,"low":2768.642,"close":2769.152,"volume":0.039489999413490295},{"timestamp":1742348940000,"open":2769.115,"high":2769.292,"low":2768.93,"close":2769.124,"volume":0.0354899987578392},{"timestamp":1742349000000,"open":2769.145,"high":2769.582,"low":2768.988,"close":2769.376,"volume":0.031139999628067017},{"timestamp":1742349060000,"open":2769.375,"high":2769.438,"low":2768.72,"close":2768.746,"volume":0.05745000019669533},{"timestamp":1742349120000,"open":2768.746,"high":2768.929,"low":2768.609,"close":2768.643,"volume":0.029340000823140144},{"timestamp":1742349180000,"open":2768.701,"high":2768.943,"low":2768.685,"close":2768.703,"volume":0.030719999223947525},{"timestamp":1742349240000,"open":2768.703,"high":2768.802,"low":2768.442,"close":2768.442,"volume":0.026920000091195107},{"timestamp":1742349300000,"open":2768.433,"high":2768.611,"low":2768.06,"close":2768.432,"volume":0.019050000235438347},{"timestamp":1742349360000,"open":2768.478,"high":2768.834,"low":2768.345,"close":2768.754,"volume":0.012249999679625034},{"timestamp":1742349420000,"open":2768.783,"high":2769.331,"low":2768.628,"close":2769.278,"volume":0.017909999936819077},{"timestamp":1742349480000,"open":2769.25,"high":2769.49,"low":2769.033,"close":2769.382,"volume":0.02046000026166439},{"timestamp":1742349540000,"open":2769.329,"high":2769.876,"low":2769.329,"close":2769.69,"volume":0.01923999935388565},{"timestamp":1742349600000,"open":2769.58,"high":2769.733,"low":2769.238,"close":2769.567,"volume":0.02281999960541725},{"timestamp":1742349660000,"open":2769.576,"high":2769.926,"low":2769.308,"close":2769.926,"volume":0.025909999385476112},{"timestamp":1742349720000,"open":2769.917,"high":2770.251,"low":2769.772,"close":2770.251,"volume":0.02920999936759472},{"timestamp":1742349780000,"open":2770.251,"high":2770.286,"low":2769.753,"close":2769.757,"volume":0.016950000077486038},{"timestamp":1742349840000,"open":2769.803,"high":2770.263,"low":2769.803,"close":2770.157,"volume":0.01133000012487173},{"timestamp":1742349900000,"open":2770.212,"high":2770.837,"low":2770.212,"close":2770.735,"volume":0.016170000657439232},{"timestamp":1742349960000,"open":2770.725,"high":2771.237,"low":2770.384,"close":2770.384,"volume":0.03401000052690506},{"timestamp":1742350020000,"open":2770.469,"high":2770.52,"low":2769.974,"close":2770.05,"volume":0.045170001685619354},{"timestamp":1742350080000,"open":2770.076,"high":2770.082,"low":2769.287,"close":2769.917,"volume":0.0573900006711483},{"timestamp":1742350140000,"open":2769.881,"high":2770.08,"low":2769.519,"close":2769.768,"volume":0.03674999997019768},{"timestamp":1742350200000,"open":2769.749,"high":2770.636,"low":2769.597,"close":2770.444,"volume":0.03866000100970268},{"timestamp":1742350260000,"open":2770.472,"high":2771.152,"low":2770.354,"close":2771.063,"volume":0.035659998655319214},{"timestamp":1742350320000,"open":2771.063,"high":2771.819,"low":2771.063,"close":2771.305,"volume":0.07171999663114548},{"timestamp":1742350380000,"open":2771.305,"high":2771.363,"low":2770.72,"close":2770.869,"volume":0.053119998425245285},{"timestamp":1742350440000,"open":2770.86,"high":2770.988,"low":2770.372,"close":2770.749,"volume":0.05215999856591225},{"timestamp":1742350500000,"open":2770.74,"high":2770.933,"low":2770.001,"close":2770.128,"volume":0.028279999271035194},{"timestamp":1742350560000,"open":2770.128,"high":2770.914,"low":2769.952,"close":2770.914,"volume":0.01575000025331974},{"timestamp":1742350620000,"open":2770.931,"high":2770.931,"low":2770.485,"close":2770.673,"volume":0.011380000039935112},{"timestamp":1742350680000,"open":2770.673,"high":2770.998,"low":2770.3,"close":2770.464,"volume":0.012430000118911266},{"timestamp":1742350740000,"open":2770.49,"high":2770.71,"low":2770.353,"close":2770.515,"volume":0.012539999559521675},{"timestamp":1742350800000,"open":2770.524,"high":2770.593,"low":2770.191,"close":2770.457,"volume":0.015010000206530094},{"timestamp":1742350860000,"open":2770.432,"high":2770.539,"low":2769.907,"close":2770.269,"volume":0.01875999942421913},{"timestamp":1742350920000,"open":2770.36,"high":2770.36,"low":2769.609,"close":2769.782,"volume":0.01298999972641468},{"timestamp":1742350980000,"open":2769.782,"high":2769.801,"low":2769.211,"close":2769.463,"volume":0.01834999956190586},{"timestamp":1742351040000,"open":2769.513,"high":2769.653,"low":2769.455,"close":2769.498,"volume":0.012269999831914902},{"timestamp":1742351100000,"open":2769.461,"high":2769.897,"low":2769.272,"close":2769.683,"volume":0.02776999957859516},{"timestamp":1742351160000,"open":2769.694,"high":2769.902,"low":2769.647,"close":2769.702,"volume":0.018869999796152115},{"timestamp":1742351220000,"open":2769.684,"high":2769.803,"low":2769.517,"close":2769.586,"volume":0.01460999995470047},{"timestamp":1742351280000,"open":2769.636,"high":2769.767,"low":2769.484,"close":2769.548,"volume":0.009180000051856041},{"timestamp":1742351340000,"open":2769.593,"high":2769.638,"low":2769.308,"close":2769.343,"volume":0.017669999971985817},{"timestamp":1742351400000,"open":2769.399,"high":2770.359,"low":2769.192,"close":2770.301,"volume":0.05152999982237816},{"timestamp":1742351460000,"open":2770.258,"high":2771.046,"low":2770.005,"close":2770.948,"volume":0.025040000677108765},{"timestamp":1742351520000,"open":2771.02,"high":2771.638,"low":2770.64,"close":2771.482,"volume":0.02855999954044819},{"timestamp":1742351580000,"open":2771.446,"high":2771.583,"low":2770.897,"close":2771.014,"volume":0.029820000752806664},{"timestamp":1742351640000,"open":2770.963,"high":2771.079,"low":2769.991,"close":2770.159,"volume":0.03170999884605408},{"timestamp":1742351700000,"open":2770.25,"high":2770.25,"low":2769.454,"close":2769.793,"volume":0.05705000087618828},{"timestamp":1742351760000,"open":2769.794,"high":2770.033,"low":2769.683,"close":2769.959,"volume":0.035360001027584076},{"timestamp":1742351820000,"open":2769.933,"high":2770.224,"low":2769.603,"close":2770.013,"volume":0.05556999891996384},{"timestamp":1742351880000,"open":2769.959,"high":2770.276,"low":2769.951,"close":2770.234,"volume":0.02710000053048134},{"timestamp":1742351940000,"open":2770.234,"high":2770.747,"low":2770.207,"close":2770.581,"volume":0.0408799983561039},{"timestamp":1742352000000,"open":2770.581,"high":2770.675,"low":2770.281,"close":2770.477,"volume":0.04236000031232834},{"timestamp":1742352060000,"open":2770.477,"high":2770.89,"low":2770.385,"close":2770.866,"volume":0.02606000006198883},{"timestamp":1742352120000,"open":2770.846,"high":2771.769,"low":2770.801,"close":2771.609,"volume":0.01721999980509281},{"timestamp":1742352180000,"open":2771.555,"high":2771.668,"low":2771.369,"close":2771.532,"volume":0.013989999890327454},{"timestamp":1742352240000,"open":2771.534,"high":2771.764,"low":2771.23,"close":2771.285,"volume":0.020109999924898148},{"timestamp":1742352300000,"open":2771.348,"high":2772.03,"low":2771.33,"close":2772.012,"volume":0.025629999116063118},{"timestamp":1742352360000,"open":2772.012,"high":2772.147,"low":2771.486,"close":2771.522,"volume":0.023649999871850014},{"timestamp":1742352420000,"open":2771.522,"high":2771.611,"low":2771.064,"close":2771.5,"volume":0.022770000621676445},{"timestamp":1742352480000,"open":2771.527,"high":2771.816,"low":2771.462,"close":2771.643,"volume":0.016930000856518745},{"timestamp":1742352540000,"open":2771.67,"high":2771.832,"low":2771.557,"close":2771.68,"volume":0.008190000429749489},{"timestamp":1742352600000,"open":2771.663,"high":2772.134,"low":2771.553,"close":2772.052,"volume":0.014109999872744083},{"timestamp":1742352660000,"open":2771.988,"high":2771.988,"low":2771.304,"close":2771.506,"volume":0.018929999321699142},{"timestamp":1742352720000,"open":2771.505,"high":2771.88,"low":2771.505,"close":2771.656,"volume":0.009920000098645687},{"timestamp":1742352780000,"open":2771.658,"high":2771.841,"low":2771.54,"close":2771.841,"volume":0.010060000233352184},{"timestamp":1742352840000,"open":2771.841,"high":2771.859,"low":2771.452,"close":2771.647,"volume":0.009569999761879444},{"timestamp":1742352900000,"open":2771.693,"high":2771.934,"low":2771.276,"close":2771.276,"volume":0.008580000139772892},{"timestamp":1742352960000,"open":2771.304,"high":2771.722,"low":2771.304,"close":2771.586,"volume":0.010230000130832195},{"timestamp":1742353020000,"open":2771.495,"high":2771.754,"low":2771.458,"close":2771.63,"volume":0.0083600003272295},{"timestamp":1742353080000,"open":2771.648,"high":2771.744,"low":2771.372,"close":2771.461,"volume":0.01785000041127205},{"timestamp":1742353140000,"open":2771.461,"high":2772.249,"low":2771.461,"close":2772.203,"volume":0.01696000061929226},{"timestamp":1742353200000,"open":2772.239,"high":2772.48,"low":2772.086,"close":2772.324,"volume":0.019050000235438347},{"timestamp":1742353260000,"open":2772.324,"high":2772.357,"low":2771.857,"close":2771.972,"volume":0.01841999962925911},{"timestamp":1742353320000,"open":2771.893,"high":2772.068,"low":2771.339,"close":2771.339,"volume":0.019710000604391098},{"timestamp":1742353380000,"open":2771.365,"high":2771.597,"low":2771.102,"close":2771.431,"volume":0.017389999702572823},{"timestamp":1742353440000,"open":2771.449,"high":2771.565,"low":2770.837,"close":2771.504,"volume":0.01882000081241131},{"timestamp":1742353500000,"open":2771.51,"high":2771.721,"low":2771.303,"close":2771.521,"volume":0.017650000751018524},{"timestamp":1742353560000,"open":2771.592,"high":2772.046,"low":2771.477,"close":2771.865,"volume":0.019039999693632126},{"timestamp":1742353620000,"open":2771.92,"high":2772.45,"low":2771.8,"close":2772.377,"volume":0.018120000138878822},{"timestamp":1742353680000,"open":2772.386,"high":2772.593,"low":2772.038,"close":2772.038,"volume":0.017160000279545784},{"timestamp":1742353740000,"open":2772.083,"high":2772.329,"low":2771.928,"close":2772.276,"volume":0.013969999738037586},{"timestamp":1742353800000,"open":2772.285,"high":2772.466,"low":2772.115,"close":2772.448,"volume":0.010119999758899212},{"timestamp":1742353860000,"open":2772.393,"high":2772.648,"low":2772.197,"close":2772.429,"volume":0.01133000012487173},{"timestamp":1742353920000,"open":2772.429,"high":2773.303,"low":2772.407,"close":2773.202,"volume":0.01624000072479248},{"timestamp":1742353980000,"open":2773.193,"high":2773.765,"low":2773.051,"close":2773.371,"volume":0.023919999599456787},{"timestamp":1742354040000,"open":2773.271,"high":2773.576,"low":2773.225,"close":2773.415,"volume":0.01817999966442585},{"timestamp":1742354100000,"open":2773.387,"high":2773.387,"low":2772.944,"close":2773.066,"volume":0.016669999808073044},{"timestamp":1742354160000,"open":2773.084,"high":2773.163,"low":2773.001,"close":2773.048,"volume":0.007369999773800373},{"timestamp":1742354220000,"open":2773.048,"high":2774.599,"low":2773.029,"close":2774.425,"volume":0.019700000062584877},{"timestamp":1742354280000,"open":2774.425,"high":2774.895,"low":2774.375,"close":2774.514,"volume":0.020339999347925186},{"timestamp":1742354340000,"open":2774.578,"high":2774.786,"low":2774.544,"close":2774.71,"volume":0.01484999991953373},{"timestamp":1742354400000,"open":2774.728,"high":2774.766,"low":2774.331,"close":2774.678,"volume":0.017330000177025795},{"timestamp":1742354460000,"open":2774.705,"high":2775.189,"low":2774.66,"close":2774.989,"volume":0.015039999969303608},{"timestamp":1742354520000,"open":2774.999,"high":2775.291,"low":2774.829,"close":2775.163,"volume":0.01899999938905239},{"timestamp":1742354580000,"open":2775.173,"high":2775.459,"low":2774.882,"close":2775.459,"volume":0.021150000393390656},{"timestamp":1742354640000,"open":2775.459,"high":2775.459,"low":2775.234,"close":2775.366,"volume":0.011169999837875366},{"timestamp":1742354700000,"open":2775.384,"high":2775.548,"low":2775.174,"close":2775.319,"volume":0.01092000026255846},{"timestamp":1742354760000,"open":2775.347,"high":2775.36,"low":2774.886,"close":2774.886,"volume":0.011710000224411488},{"timestamp":1742354820000,"open":2774.905,"high":2775.411,"low":2774.905,"close":2775.365,"volume":0.015850000083446503},{"timestamp":1742354880000,"open":2775.328,"high":2775.365,"low":2774.974,"close":2775.166,"volume":0.016599999740719795},{"timestamp":1742354940000,"open":2775.156,"high":2775.303,"low":2774.983,"close":2775.002,"volume":0.019759999588131905},{"timestamp":1742355000000,"open":2774.977,"high":2775.093,"low":2774.844,"close":2774.946,"volume":0.008249999955296516},{"timestamp":1742355060000,"open":2774.963,"high":2775.021,"low":2774.612,"close":2775.021,"volume":0.011599999852478504},{"timestamp":1742355120000,"open":2775.03,"high":2775.42,"low":2774.924,"close":2775.298,"volume":0.008580000139772892},{"timestamp":1742355180000,"open":2775.336,"high":2775.336,"low":2775.02,"close":2775.02,"volume":0.012590000405907631},{"timestamp":1742355240000,"open":2775.011,"high":2775.163,"low":2774.949,"close":2775.088,"volume":0.008249999955296516},{"timestamp":1742355300000,"open":2775.063,"high":2775.166,"low":2774.744,"close":2775.075,"volume":0.01152000017464161},{"timestamp":1742355360000,"open":2775.066,"high":2775.263,"low":2774.844,"close":2775.103,"volume":0.01286999974399805},{"timestamp":1742355420000,"open":2775.122,"high":2775.239,"low":2774.736,"close":2775.022,"volume":0.020190000534057617},{"timestamp":1742355480000,"open":2775.073,"high":2775.073,"low":2774.55,"close":2774.867,"volume":0.030899999663233757},{"timestamp":1742355540000,"open":2774.885,"high":2774.885,"low":2774.53,"close":2774.78,"volume":0.03027999959886074},{"timestamp":1742355600000,"open":2774.799,"high":2774.828,"low":2774.384,"close":2774.478,"volume":0.018950000405311584},{"timestamp":1742355660000,"open":2774.514,"high":2774.847,"low":2774.445,"close":2774.76,"volume":0.010940000414848328},{"timestamp":1742355720000,"open":2774.733,"high":2775.555,"low":2774.733,"close":2775.546,"volume":0.013949999585747719},{"timestamp":1742355780000,"open":2775.519,"high":2775.59,"low":2775.237,"close":2775.338,"volume":0.017669999971985817},{"timestamp":1742355840000,"open":2775.389,"high":2775.839,"low":2775.133,"close":2775.188,"volume":0.014750000089406967},{"timestamp":1742355900000,"open":2775.133,"high":2775.798,"low":2775.105,"close":2775.716,"volume":0.009440000168979168},{"timestamp":1742355960000,"open":2775.734,"high":2776.051,"low":2775.653,"close":2775.983,"volume":0.013570000417530537},{"timestamp":1742356020000,"open":2775.992,"high":2776.15,"low":2775.414,"close":2776.122,"volume":0.011300000362098217},{"timestamp":1742356080000,"open":2776.15,"high":2776.262,"low":2775.921,"close":2776.12,"volume":0.015469999983906746},{"timestamp":1742356140000,"open":2776.139,"high":2776.294,"low":2775.649,"close":2775.658,"volume":0.01484999991953373},{"timestamp":1742356200000,"open":2775.657,"high":2776.326,"low":2775.559,"close":2776.107,"volume":0.01116000022739172},{"timestamp":1742356260000,"open":2776.107,"high":2776.446,"low":2776.078,"close":2776.308,"volume":0.015010000206530094},{"timestamp":1742356320000,"open":2776.308,"high":2776.717,"low":2776.299,"close":2776.689,"volume":0.018640000373125076},{"timestamp":1742356380000,"open":2776.735,"high":2777.044,"low":2776.607,"close":2777.044,"volume":0.01680999994277954},{"timestamp":1742356440000,"open":2777.044,"high":2777.406,"low":2776.755,"close":2777.045,"volume":0.020899999886751175},{"timestamp":1742356500000,"open":2777.036,"high":2777.746,"low":2776.909,"close":2777.627,"volume":0.011629999615252018},{"timestamp":1742356560000,"open":2777.635,"high":2778.05,"low":2777.296,"close":2777.385,"volume":0.016659999266266823},{"timestamp":1742356620000,"open":2777.339,"high":2777.593,"low":2776.372,"close":2776.423,"volume":0.031980000436306},{"timestamp":1742356680000,"open":2776.499,"high":2776.564,"low":2775.972,"close":2776.448,"volume":0.06911999732255936},{"timestamp":1742356740000,"open":2776.448,"high":2776.519,"low":2775.475,"close":2775.514,"volume":0.044780001044273376},{"timestamp":1742356800000,"open":2775.514,"high":2775.986,"low":2775.212,"close":2775.894,"volume":0.027060000225901604},{"timestamp":1742356860000,"open":2775.894,"high":2775.894,"low":2774.98,"close":2775.401,"volume":0.023889999836683273},{"timestamp":1742356920000,"open":2775.401,"high":2775.615,"low":2775.128,"close":2775.528,"volume":0.0628499984741211},{"timestamp":1742356980000,"open":2775.519,"high":2775.62,"low":2775.206,"close":2775.338,"volume":0.0437299981713295},{"timestamp":1742357040000,"open":2775.33,"high":2775.729,"low":2775.329,"close":2775.614,"volume":0.04851999878883362},{"timestamp":1742357100000,"open":2775.64,"high":2775.649,"low":2775.202,"close":2775.337,"volume":0.042660001665353775},{"timestamp":1742357160000,"open":2775.337,"high":2775.389,"low":2774.861,"close":2775.22,"volume":0.05192999914288521},{"timestamp":1742357220000,"open":2775.22,"high":2775.365,"low":2775.069,"close":2775.096,"volume":0.029440000653266907},{"timestamp":1742357280000,"open":2775.068,"high":2775.207,"low":2774.614,"close":2774.739,"volume":0.04125000163912773},{"timestamp":1742357340000,"open":2774.51,"high":2775.489,"low":2774.415,"close":2775.396,"volume":0.033980000764131546},{"timestamp":1742357400000,"open":2775.396,"high":2775.476,"low":2775.122,"close":2775.371,"volume":0.010110000148415565},{"timestamp":1742357460000,"open":2775.38,"high":2775.538,"low":2775.193,"close":2775.538,"volume":0.02281999960541725},{"timestamp":1742357520000,"open":2775.538,"high":2776.01,"low":2775.456,"close":2775.802,"volume":0.030959999188780785},{"timestamp":1742357580000,"open":2775.9,"high":2776.158,"low":2775.777,"close":2775.995,"volume":0.023089999333024025},{"timestamp":1742357640000,"open":2775.941,"high":2776.016,"low":2775.55,"close":2775.687,"volume":0.0195700004696846},{"timestamp":1742357700000,"open":2775.712,"high":2775.94,"low":2775.571,"close":2775.688,"volume":0.01964000053703785},{"timestamp":1742357760000,"open":2775.679,"high":2776.243,"low":2775.399,"close":2776.172,"volume":0.024390000849962234},{"timestamp":1742357820000,"open":2776.217,"high":2776.834,"low":2776.19,"close":2776.475,"volume":0.02078999951481819},{"timestamp":1742357880000,"open":2776.466,"high":2776.759,"low":2776.359,"close":2776.681,"volume":0.009440000168979168},{"timestamp":1742357940000,"open":2776.699,"high":2777.158,"low":2776.672,"close":2776.86,"volume":0.015990000218153},{"timestamp":1742358000000,"open":2776.86,"high":2777.039,"low":2776.351,"close":2776.52,"volume":0.011049999855458736},{"timestamp":1742358060000,"open":2776.547,"high":2777.04,"low":2776.402,"close":2776.591,"volume":0.015429999679327011},{"timestamp":1742358120000,"open":2776.619,"high":2776.894,"low":2776.436,"close":2776.814,"volume":0.011149999685585499},{"timestamp":1742358180000,"open":2776.814,"high":2777.119,"low":2776.773,"close":2777.01,"volume":0.010499999858438969},{"timestamp":1742358240000,"open":2777.056,"high":2777.059,"low":2776.485,"close":2777.011,"volume":0.020099999383091927},{"timestamp":1742358300000,"open":2777.011,"high":2777.09,"low":2776.827,"close":2776.944,"volume":0.006690000183880329},{"timestamp":1742358360000,"open":2776.947,"high":2778.046,"low":2776.937,"close":2777.909,"volume":0.012910000048577785},{"timestamp":1742358420000,"open":2777.96,"high":2777.96,"low":2777.382,"close":2777.674,"volume":0.01566999964416027},{"timestamp":1742358480000,"open":2777.677,"high":2777.7,"low":2777.306,"close":2777.519,"volume":0.019279999658465385},{"timestamp":1742358540000,"open":2777.494,"high":2777.869,"low":2777.421,"close":2777.444,"volume":0.019619999453425407},{"timestamp":1742358600000,"open":2777.409,"high":2777.5,"low":2777.255,"close":2777.463,"volume":0.00571999978274107},{"timestamp":1742358660000,"open":2777.491,"high":2777.536,"low":2777.286,"close":2777.333,"volume":0.004999999888241291},{"timestamp":1742358720000,"open":2777.324,"high":2777.714,"low":2777.112,"close":2777.647,"volume":0.008740000426769257},{"timestamp":1742358780000,"open":2777.596,"high":2777.698,"low":2777.539,"close":2777.629,"volume":0.0029700000304728746},{"timestamp":1742358840000,"open":2777.603,"high":2777.651,"low":2777.016,"close":2777.025,"volume":0.008820000104606152},{"timestamp":1742358900000,"open":2777.034,"high":2777.094,"low":2776.747,"close":2776.93,"volume":0.030799999833106995},{"timestamp":1742358960000,"open":2776.931,"high":2777.215,"low":2776.778,"close":2777.079,"volume":0.010440000332891941},{"timestamp":1742359020000,"open":2777.024,"high":2777.537,"low":2776.72,"close":2777.482,"volume":0.03077000007033348},{"timestamp":1742359080000,"open":2777.455,"high":2777.656,"low":2777.266,"close":2777.383,"volume":0.019060000777244568},{"timestamp":1742359140000,"open":2777.383,"high":2777.648,"low":2776.948,"close":2777.017,"volume":0.030540000647306442},{"timestamp":1742359200000,"open":2777.017,"high":2777.053,"low":2776.584,"close":2776.61,"volume":0.027569999918341637},{"timestamp":1742359260000,"open":2776.712,"high":2777.347,"low":2776.712,"close":2777.112,"volume":0.02013999968767166},{"timestamp":1742359320000,"open":2777.123,"high":2777.643,"low":2777.071,"close":2777.574,"volume":0.017069999128580093},{"timestamp":1742359380000,"open":2777.491,"high":2777.583,"low":2777.448,"close":2777.528,"volume":0.018699999898672104},{"timestamp":1742359440000,"open":2777.546,"high":2777.565,"low":2777.299,"close":2777.391,"volume":0.006899999920278788},{"timestamp":1742359500000,"open":2777.491,"high":2777.537,"low":2776.795,"close":2777.187,"volume":0.021290000528097153},{"timestamp":1742359560000,"open":2777.187,"high":2777.368,"low":2776.99,"close":2777.1,"volume":0.01816999912261963},{"timestamp":1742359620000,"open":2777.091,"high":2777.268,"low":2777.018,"close":2777.057,"volume":0.02864000014960766},{"timestamp":1742359680000,"open":2777.068,"high":2777.259,"low":2777.031,"close":2777.23,"volume":0.006200000178068876},{"timestamp":1742359740000,"open":2777.239,"high":2777.73,"low":2777.03,"close":2777.524,"volume":0.00989999994635582},{"timestamp":1742359800000,"open":2777.506,"high":2777.955,"low":2777.445,"close":2777.928,"volume":0.009460000321269035},{"timestamp":1742359860000,"open":2777.902,"high":2778.088,"low":2777.628,"close":2777.994,"volume":0.007590000052005053},{"timestamp":1742359920000,"open":2777.994,"high":2778.211,"low":2777.887,"close":2778.118,"volume":0.009949999861419201},{"timestamp":1742359980000,"open":2778.038,"high":2778.221,"low":2777.891,"close":2778.143,"volume":0.01375999953597784},{"timestamp":1742360040000,"open":2778.118,"high":2778.288,"low":2777.84,"close":2778.269,"volume":0.029120000079274178},{"timestamp":1742360100000,"open":2778.269,"high":2778.333,"low":2777.1,"close":2777.27,"volume":0.019179999828338623},{"timestamp":1742360160000,"open":2777.271,"high":2777.419,"low":2776.597,"close":2776.624,"volume":0.018850000575184822},{"timestamp":1742360220000,"open":2776.597,"high":2777.361,"low":2776.521,"close":2776.956,"volume":0.014100000262260437},{"timestamp":1742360280000,"open":2776.919,"high":2777.889,"low":2776.831,"close":2777.836,"volume":0.013419999741017818},{"timestamp":1742360340000,"open":2777.837,"high":2777.957,"low":2777.593,"close":2777.88,"volume":0.014960000291466713},{"timestamp":1742360400000,"open":2777.98,"high":2778.312,"low":2777.833,"close":2778.245,"volume":0.015399999916553497},{"timestamp":1742360460000,"open":2778.272,"high":2778.388,"low":2777.905,"close":2777.933,"volume":0.017650000751018524},{"timestamp":1742360520000,"open":2777.933,"high":2778.197,"low":2777.701,"close":2777.774,"volume":0.01720999926328659},{"timestamp":1742360580000,"open":2777.799,"high":2777.929,"low":2777.659,"close":2777.903,"volume":0.014919999986886978},{"timestamp":1742360640000,"open":2777.876,"high":2777.964,"low":2777.419,"close":2777.679,"volume":0.01606000028550625},{"timestamp":1742360700000,"open":2777.653,"high":2777.653,"low":2777.31,"close":2777.517,"volume":0.010230000130832195},{"timestamp":1742360760000,"open":2777.444,"high":2777.651,"low":2777.351,"close":2777.543,"volume":0.007259999867528677},{"timestamp":1742360820000,"open":2777.525,"high":2777.868,"low":2777.47,"close":2777.794,"volume":0.008179999887943268},{"timestamp":1742360880000,"open":2777.82,"high":2778.592,"low":2777.791,"close":2778.217,"volume":0.017489999532699585},{"timestamp":1742360940000,"open":2778.216,"high":2778.237,"low":2777.642,"close":2778.041,"volume":0.01759999990463257},{"timestamp":1742361000000,"open":2778.06,"high":2778.164,"low":2777.821,"close":2778.03,"volume":0.010119999758899212},{"timestamp":1742361060000,"open":2778.038,"high":2778.788,"low":2777.947,"close":2778.415,"volume":0.0251499991863966},{"timestamp":1742361120000,"open":2778.389,"high":2778.71,"low":2778.302,"close":2778.398,"volume":0.02768000029027462},{"timestamp":1742361180000,"open":2778.343,"high":2778.676,"low":2777.92,"close":2778.605,"volume":0.018540000542998314},{"timestamp":1742361240000,"open":2778.606,"high":2778.797,"low":2778.369,"close":2778.46,"volume":0.015230000019073486},{"timestamp":1742361300000,"open":2778.497,"high":2778.497,"low":2777.973,"close":2778.026,"volume":0.0177800003439188},{"timestamp":1742361360000,"open":2778.051,"high":2779.002,"low":2778.051,"close":2778.383,"volume":0.021730000153183937},{"timestamp":1742361420000,"open":2778.334,"high":2778.36,"low":2777.767,"close":2777.901,"volume":0.018489999696612358},{"timestamp":1742361480000,"open":2777.937,"high":2778.337,"low":2777.859,"close":2778.282,"volume":0.007249999791383743},{"timestamp":1742361540000,"open":2778.31,"high":2778.629,"low":2778.205,"close":2778.577,"volume":0.012729999609291553},{"timestamp":1742361600000,"open":2778.577,"high":2778.854,"low":2778.228,"close":2778.77,"volume":0.024010000750422478},{"timestamp":1742361660000,"open":2778.772,"high":2778.85,"low":2778.096,"close":2778.116,"volume":0.02338000014424324},{"timestamp":1742361720000,"open":2778.107,"high":2778.223,"low":2777.702,"close":2778.02,"volume":0.042080000042915344},{"timestamp":1742361780000,"open":2778.029,"high":2778.188,"low":2777.78,"close":2778.061,"volume":0.03895999863743782},{"timestamp":1742361840000,"open":2778.061,"high":2778.631,"low":2777.971,"close":2778.534,"volume":0.032340001314878464},{"timestamp":1742361900000,"open":2778.534,"high":2778.626,"low":2778.076,"close":2778.092,"volume":0.022760000079870224},{"timestamp":1742361960000,"open":2778.119,"high":2778.359,"low":2777.874,"close":2777.922,"volume":0.014560000039637089},{"timestamp":1742362020000,"open":2777.968,"high":2778.319,"low":2777.94,"close":2778.242,"volume":0.009200000204145908},{"timestamp":1742362080000,"open":2778.196,"high":2778.241,"low":2777.117,"close":2777.566,"volume":0.02864000014960766},{"timestamp":1742362140000,"open":2777.541,"high":2777.808,"low":2777.457,"close":2777.541,"volume":0.02135000005364418},{"timestamp":1742362200000,"open":2777.532,"high":2777.774,"low":2777.239,"close":2777.588,"volume":0.03889000043272972},{"timestamp":1742362260000,"open":2777.561,"high":2777.874,"low":2777.326,"close":2777.609,"volume":0.01996999979019165},{"timestamp":1742362320000,"open":2777.625,"high":2778.322,"low":2777.551,"close":2778.299,"volume":0.028880000114440918},{"timestamp":1742362380000,"open":2778.29,"high":2778.827,"low":2778.217,"close":2778.799,"volume":0.028149999678134918},{"timestamp":1742362440000,"open":2778.792,"high":2780.173,"low":2778.701,"close":2779.968,"volume":0.019120000302791595},{"timestamp":1742362500000,"open":2779.907,"high":2781.543,"low":2779.858,"close":2781.397,"volume":0.03993000090122223},{"timestamp":1742362560000,"open":2781.406,"high":2781.652,"low":2780.671,"close":2781.371,"volume":0.03536999970674515},{"timestamp":1742362620000,"open":2781.371,"high":2782.917,"low":2781.371,"close":2782.788,"volume":0.032180000096559525},{"timestamp":1742362680000,"open":2782.815,"high":2783.128,"low":2781.66,"close":2781.66,"volume":0.06384000182151794},{"timestamp":1742362740000,"open":2781.634,"high":2781.891,"low":2780.95,"close":2781.624,"volume":0.08991000056266785},{"timestamp":1742362800000,"open":2781.63,"high":2781.892,"low":2781.168,"close":2781.417,"volume":0.028389999642968178},{"timestamp":1742362860000,"open":2781.417,"high":2781.638,"low":2781.109,"close":2781.296,"volume":0.03020000085234642},{"timestamp":1742362920000,"open":2781.277,"high":2782.376,"low":2781.078,"close":2782.088,"volume":0.023809999227523804},{"timestamp":1742362980000,"open":2782.079,"high":2782.866,"low":2781.768,"close":2781.768,"volume":0.031599998474121094},{"timestamp":1742363040000,"open":2781.768,"high":2781.86,"low":2781.294,"close":2781.702,"volume":0.018279999494552612},{"timestamp":1742363100000,"open":2781.738,"high":2782.539,"low":2781.703,"close":2782.33,"volume":0.030729999765753746},{"timestamp":1742363160000,"open":2782.31,"high":2782.621,"low":2782.027,"close":2782.392,"volume":0.03220999985933304},{"timestamp":1742363220000,"open":2782.392,"high":2782.465,"low":2781.532,"close":2781.614,"volume":0.034279998391866684},{"timestamp":1742363280000,"open":2781.589,"high":2782.121,"low":2781.323,"close":2781.956,"volume":0.0289900004863739},{"timestamp":1742363340000,"open":2781.947,"high":2781.991,"low":2781.219,"close":2781.725,"volume":0.05203999951481819},{"timestamp":1742363400000,"open":2781.737,"high":2782.003,"low":2781.517,"close":2781.792,"volume":0.03602999821305275},{"timestamp":1742363460000,"open":2781.774,"high":2782.237,"low":2781.235,"close":2782.191,"volume":0.025499999523162842},{"timestamp":1742363520000,"open":2782.154,"high":2782.436,"low":2782.024,"close":2782.27,"volume":0.010280000045895576},{"timestamp":1742363580000,"open":2782.262,"high":2782.532,"low":2782.207,"close":2782.521,"volume":0.01448999997228384},{"timestamp":1742363640000,"open":2782.539,"high":2783.218,"low":2782.281,"close":2783.119,"volume":0.03573000058531761},{"timestamp":1742363700000,"open":2783.119,"high":2784.241,"low":2783.119,"close":2784.031,"volume":0.016620000824332237},{"timestamp":1742363760000,"open":2783.98,"high":2784.827,"low":2783.951,"close":2784.58,"volume":0.025550000369548798},{"timestamp":1742363820000,"open":2784.616,"high":2785.604,"low":2784.514,"close":2785.277,"volume":0.03369000181555748},{"timestamp":1742363880000,"open":2785.328,"high":2785.42,"low":2784.554,"close":2784.777,"volume":0.02142000012099743},{"timestamp":1742363940000,"open":2784.784,"high":2784.939,"low":2784.259,"close":2784.87,"volume":0.026280000805854797},{"timestamp":1742364000000,"open":2784.825,"high":2784.966,"low":2783.62,"close":2783.897,"volume":0.03123999945819378},{"timestamp":1742364060000,"open":2783.924,"high":2784.357,"low":2783.73,"close":2784.324,"volume":0.043140001595020294},{"timestamp":1742364120000,"open":2784.273,"high":2784.59,"low":2783.964,"close":2784.358,"volume":0.03776000067591667},{"timestamp":1742364180000,"open":2784.358,"high":2784.867,"low":2783.987,"close":2784.338,"volume":0.025939999148249626},{"timestamp":1742364240000,"open":2784.338,"high":2785.161,"low":2784.039,"close":2784.668,"volume":0.04207000136375427},{"timestamp":1742364300000,"open":2784.668,"high":2785.638,"low":2784.193,"close":2785.48,"volume":0.04245999827980995},{"timestamp":1742364360000,"open":2785.482,"high":2785.58,"low":2784.989,"close":2785.067,"volume":0.055470000952482224},{"timestamp":1742364420000,"open":2785.049,"high":2785.532,"low":2784.834,"close":2785.276,"volume":0.07214000076055527},{"timestamp":1742364480000,"open":2785.24,"high":2785.34,"low":2784.199,"close":2784.382,"volume":0.04064000025391579},{"timestamp":1742364540000,"open":2784.418,"high":2784.709,"low":2784.343,"close":2784.473,"volume":0.044199999421834946},{"timestamp":1742364600000,"open":2784.473,"high":2784.473,"low":2783.259,"close":2783.566,"volume":0.041829999536275864},{"timestamp":1742364660000,"open":2783.539,"high":2783.539,"low":2782.393,"close":2782.578,"volume":0.03922000154852867},{"timestamp":1742364720000,"open":2782.457,"high":2782.67,"low":2781.166,"close":2781.166,"volume":0.04854999855160713},{"timestamp":1742364780000,"open":2781.25,"high":2781.25,"low":2779.069,"close":2779.697,"volume":0.05688000097870827},{"timestamp":1742364840000,"open":2779.782,"high":2780.95,"low":2779.702,"close":2780.69,"volume":0.03384000062942505},{"timestamp":1742364900000,"open":2780.69,"high":2782.383,"low":2780.007,"close":2782.337,"volume":0.0354899987578392},{"timestamp":1742364960000,"open":2782.319,"high":2782.946,"low":2780.84,"close":2780.84,"volume":0.03207999840378761},{"timestamp":1742365020000,"open":2780.841,"high":2780.841,"low":2779.65,"close":2779.999,"volume":0.06317000091075897},{"timestamp":1742365080000,"open":2780.035,"high":2780.554,"low":2779.842,"close":2780.408,"volume":0.03418999910354614},{"timestamp":1742365140000,"open":2780.417,"high":2780.803,"low":2779.57,"close":2779.866,"volume":0.026149999350309372},{"timestamp":1742365200000,"open":2779.84,"high":2780.551,"low":2777.565,"close":2777.574,"volume":0.03610999882221222},{"timestamp":1742365260000,"open":2777.38,"high":2779.872,"low":2777.297,"close":2779.677,"volume":0.05040000006556511},{"timestamp":1742365320000,"open":2779.667,"high":2780.062,"low":2779.22,"close":2779.924,"volume":0.042980000376701355},{"timestamp":1742365380000,"open":2779.979,"high":2781.584,"low":2779.979,"close":2781.352,"volume":0.026100000366568565},{"timestamp":1742365440000,"open":2781.326,"high":2781.633,"low":2780.159,"close":2780.447,"volume":0.02735999971628189},{"timestamp":1742365500000,"open":2780.438,"high":2780.642,"low":2779.579,"close":2780.602,"volume":0.03401000052690506},{"timestamp":1742365560000,"open":2780.576,"high":2780.998,"low":2780.057,"close":2780.764,"volume":0.020479999482631683},{"timestamp":1742365620000,"open":2780.739,"high":2781.242,"low":2780.342,"close":2780.455,"volume":0.03305000066757202},{"timestamp":1742365680000,"open":2780.472,"high":2780.541,"low":2779.564,"close":2779.747,"volume":0.027289999648928642},{"timestamp":1742365740000,"open":2779.748,"high":2779.771,"low":2779.023,"close":2779.488,"volume":0.045579999685287476},{"timestamp":1742365800000,"open":2779.402,"high":2779.659,"low":2778.425,"close":2779.012,"volume":0.038750000298023224},{"timestamp":1742365860000,"open":2779.003,"high":2779.018,"low":2778.125,"close":2778.316,"volume":0.047520000487565994},{"timestamp":1742365920000,"open":2778.317,"high":2779.267,"low":2777.835,"close":2779.261,"volume":0.04221000149846077},{"timestamp":1742365980000,"open":2779.242,"high":2779.549,"low":2778.891,"close":2779.071,"volume":0.027720000594854355},{"timestamp":1742366040000,"open":2779.071,"high":2779.162,"low":2778.358,"close":2778.695,"volume":0.026900000870227814},{"timestamp":1742366100000,"open":2778.616,"high":2779.942,"low":2778.305,"close":2779.942,"volume":0.03832000121474266},{"timestamp":1742366160000,"open":2780.033,"high":2780.474,"low":2779.566,"close":2779.919,"volume":0.026030000299215317},{"timestamp":1742366220000,"open":2779.889,"high":2779.889,"low":2779.126,"close":2779.319,"volume":0.020899999886751175},{"timestamp":1742366280000,"open":2779.345,"high":2780.231,"low":2779.254,"close":2780.14,"volume":0.02126000076532364},{"timestamp":1742366340000,"open":2780.185,"high":2780.754,"low":2780.185,"close":2780.52,"volume":0.01803000085055828},{"timestamp":1742366400000,"open":2780.545,"high":2781.584,"low":2780.545,"close":2780.907,"volume":0.020179999992251396},{"timestamp":1742366460000,"open":2780.935,"high":2780.988,"low":2780.084,"close":2780.084,"volume":0.022929999977350235},{"timestamp":1742366520000,"open":2780.112,"high":2780.896,"low":2779.804,"close":2780.797,"volume":0.02507000043988228},{"timestamp":1742366580000,"open":2780.825,"high":2781.944,"low":2780.657,"close":2781.944,"volume":0.023979999125003815},{"timestamp":1742366640000,"open":2781.916,"high":2782.826,"low":2781.807,"close":2782.542,"volume":0.03669000044465065},{"timestamp":1742366700000,"open":2782.545,"high":2784.26,"low":2782.359,"close":2783.874,"volume":0.08202999830245972},{"timestamp":1742366760000,"open":2783.823,"high":2784.004,"low":2783.242,"close":2783.364,"volume":0.06598000228404999},{"timestamp":1742366820000,"open":2783.338,"high":2784.028,"low":2783.329,"close":2783.448,"volume":0.05412000045180321},{"timestamp":1742366880000,"open":2783.534,"high":2783.651,"low":2783.026,"close":2783.445,"volume":0.042649999260902405},{"timestamp":1742366940000,"open":2783.483,"high":2783.548,"low":2783.179,"close":2783.393,"volume":0.05558000132441521},{"timestamp":1742367000000,"open":2783.329,"high":2783.781,"low":2783.142,"close":2783.493,"volume":0.03951000049710274},{"timestamp":1742367060000,"open":2783.51,"high":2783.854,"low":2783.372,"close":2783.737,"volume":0.03822999820113182},{"timestamp":1742367120000,"open":2783.712,"high":2784.13,"low":2783.643,"close":2783.879,"volume":0.036740001291036606},{"timestamp":1742367180000,"open":2783.897,"high":2785.292,"low":2783.897,"close":2785.002,"volume":0.09036000072956085},{"timestamp":1742367240000,"open":2784.901,"high":2785.334,"low":2784.73,"close":2785.134,"volume":0.07904999703168869},{"timestamp":1742367300000,"open":2785.106,"high":2785.21,"low":2784.256,"close":2784.349,"volume":0.06244000047445297},{"timestamp":1742367360000,"open":2784.348,"high":2785.862,"low":2784.207,"close":2785.701,"volume":0.07863999903202057},{"timestamp":1742367420000,"open":2785.765,"high":2786.305,"low":2785.589,"close":2785.628,"volume":0.07593999803066254},{"timestamp":1742367480000,"open":2785.683,"high":2785.683,"low":2784.457,"close":2784.937,"volume":0.046870000660419464},{"timestamp":1742367540000,"open":2784.937,"high":2785.715,"low":2784.034,"close":2785.379,"volume":0.03458999842405319},{"timestamp":1742367600000,"open":2785.407,"high":2785.425,"low":2784.567,"close":2784.919,"volume":0.025180000811815262},{"timestamp":1742367660000,"open":2784.893,"high":2785.743,"low":2784.551,"close":2785.743,"volume":0.029519999399781227},{"timestamp":1742367720000,"open":2785.743,"high":2786.591,"low":2785.303,"close":2786.455,"volume":0.02490999922156334},{"timestamp":1742367780000,"open":2786.492,"high":2786.496,"low":2785.12,"close":2785.482,"volume":0.03700000047683716},{"timestamp":1742367840000,"open":2785.482,"high":2785.763,"low":2784.603,"close":2784.627,"volume":0.03252999857068062},{"timestamp":1742367900000,"open":2784.667,"high":2784.76,"low":2784.337,"close":2784.475,"volume":0.021040000021457672},{"timestamp":1742367960000,"open":2784.424,"high":2784.936,"low":2784.218,"close":2784.789,"volume":0.02563999965786934},{"timestamp":1742368020000,"open":2784.789,"high":2785.27,"low":2784.642,"close":2785.06,"volume":0.028869999572634697},{"timestamp":1742368080000,"open":2785.06,"high":2786.484,"low":2784.903,"close":2786.374,"volume":0.023150000721216202},{"timestamp":1742368140000,"open":2786.4,"high":2787.691,"low":2786.331,"close":2787.503,"volume":0.02727999910712242},{"timestamp":1742368200000,"open":2787.521,"high":2787.783,"low":2786.717,"close":2787.374,"volume":0.029589999467134476},{"timestamp":1742368260000,"open":2787.374,"high":2787.78,"low":2787.19,"close":2787.343,"volume":0.02507999911904335},{"timestamp":1742368320000,"open":2787.362,"high":2787.545,"low":2786.631,"close":2786.73,"volume":0.01621999964118004},{"timestamp":1742368380000,"open":2786.647,"high":2787.296,"low":2786.171,"close":2786.315,"volume":0.025469999760389328},{"timestamp":1742368440000,"open":2786.289,"high":2786.713,"low":2785.996,"close":2786.612,"volume":0.03147000074386597},{"timestamp":1742368500000,"open":2786.573,"high":2787.23,"low":2786.332,"close":2786.332,"volume":0.020309999585151672},{"timestamp":1742368560000,"open":2786.308,"high":2786.841,"low":2786.24,"close":2786.368,"volume":0.03223999962210655},{"timestamp":1742368620000,"open":2786.359,"high":2786.62,"low":2785.907,"close":2786.522,"volume":0.02725999988615513},{"timestamp":1742368680000,"open":2786.519,"high":2788.001,"low":2786.495,"close":2787.508,"volume":0.023229999467730522},{"timestamp":1742368740000,"open":2787.49,"high":2787.532,"low":2787.112,"close":2787.36,"volume":0.02112000063061714},{"timestamp":1742368800000,"open":2787.259,"high":2787.699,"low":2786.158,"close":2786.296,"volume":0.036570001393556595},{"timestamp":1742368860000,"open":2786.435,"high":2786.946,"low":2785.947,"close":2786.688,"volume":0.03866000100970268},{"timestamp":1742368920000,"open":2786.767,"high":2786.834,"low":2785.425,"close":2785.765,"volume":0.0210999995470047},{"timestamp":1742368980000,"open":2785.731,"high":2786.427,"low":2785.484,"close":2785.508,"volume":0.01923999935388565},{"timestamp":1742369040000,"open":2785.526,"high":2787.174,"low":2785.485,"close":2787.082,"volume":0.014999999664723873},{"timestamp":1742369100000,"open":2787.013,"high":2787.292,"low":2786.804,"close":2787.019,"volume":0.017309999093413353},{"timestamp":1742369160000,"open":2787.196,"high":2787.439,"low":2786.57,"close":2786.64,"volume":0.03027999959886074},{"timestamp":1742369220000,"open":2786.622,"high":2787.144,"low":2786.496,"close":2787.068,"volume":0.022619999945163727},{"timestamp":1742369280000,"open":2787.041,"high":2787.3,"low":2786.65,"close":2786.791,"volume":0.023229999467730522},{"timestamp":1742369340000,"open":2786.817,"high":2787.098,"low":2786.317,"close":2786.351,"volume":0.025369999930262566},{"timestamp":1742369400000,"open":2786.347,"high":2787.766,"low":2786.347,"close":2787.556,"volume":0.029270000755786896},{"timestamp":1742369460000,"open":2787.886,"high":2788.116,"low":2787.561,"close":2787.966,"volume":0.021719999611377716},{"timestamp":1742369520000,"open":2787.966,"high":2788.406,"low":2787.713,"close":2788.305,"volume":0.023250000551342964},{"timestamp":1742369580000,"open":2788.38,"high":2788.716,"low":2788.125,"close":2788.716,"volume":0.018969999626278877},{"timestamp":1742369640000,"open":2788.687,"high":2789.739,"low":2788.534,"close":2789.677,"volume":0.021940000355243683},{"timestamp":1742369700000,"open":2789.848,"high":2790.677,"low":2789.762,"close":2790.192,"volume":0.025059999898076057},{"timestamp":1742369760000,"open":2790.138,"high":2792.251,"low":2790.062,"close":2792.251,"volume":0.03043000027537346},{"timestamp":1742369820000,"open":2792.217,"high":2793.891,"low":2792.109,"close":2793.05,"volume":0.07575000077486038},{"timestamp":1742369880000,"open":2793.05,"high":2793.34,"low":2791.968,"close":2792.104,"volume":0.07033000141382217},{"timestamp":1742369940000,"open":2792.095,"high":2792.438,"low":2791.095,"close":2792.083,"volume":0.05291000008583069},{"timestamp":1742370000000,"open":2792.073,"high":2792.978,"low":2791.71,"close":2792.862,"volume":0.04475000128149986},{"timestamp":1742370060000,"open":2792.886,"high":2793.515,"low":2791.557,"close":2791.843,"volume":0.05649999901652336},{"timestamp":1742370120000,"open":2791.833,"high":2794.063,"low":2791.38,"close":2793.822,"volume":0.05121000111103058},{"timestamp":1742370180000,"open":2793.769,"high":2794.995,"low":2793.047,"close":2793.405,"volume":0.06055999919772148},{"timestamp":1742370240000,"open":2793.431,"high":2793.905,"low":2792.796,"close":2792.796,"volume":0.046629998832941055},{"timestamp":1742370300000,"open":2792.649,"high":2792.962,"low":2791.362,"close":2791.769,"volume":0.051500000059604645},{"timestamp":1742370360000,"open":2791.684,"high":2792.349,"low":2791.117,"close":2791.302,"volume":0.03500000014901161},{"timestamp":1742370420000,"open":2791.33,"high":2792.431,"low":2790.183,"close":2790.207,"volume":0.03604999929666519},{"timestamp":1742370480000,"open":2790.181,"high":2790.894,"low":2789.06,"close":2789.099,"volume":0.04791000112891197},{"timestamp":1742370540000,"open":2789.1,"high":2789.492,"low":2788.587,"close":2788.587,"volume":0.036729998886585236},{"timestamp":1742370600000,"open":2788.51,"high":2788.92,"low":2788.077,"close":2788.841,"volume":0.08664999902248383},{"timestamp":1742370660000,"open":2788.786,"high":2789.009,"low":2788.166,"close":2788.267,"volume":0.0522099994122982},{"timestamp":1742370720000,"open":2788.301,"high":2788.785,"low":2787.932,"close":2788.415,"volume":0.062049999833106995},{"timestamp":1742370780000,"open":2788.405,"high":2788.834,"low":2787.497,"close":2788.834,"volume":0.11163999885320663},{"timestamp":1742370840000,"open":2788.834,"high":2789.044,"low":2788.327,"close":2788.346,"volume":0.05697999894618988},{"timestamp":1742370900000,"open":2788.397,"high":2788.397,"low":2787.169,"close":2787.443,"volume":0.03516000136733055},{"timestamp":1742370960000,"open":2787.443,"high":2787.664,"low":2787.111,"close":2787.57,"volume":0.06448999792337418},{"timestamp":1742371020000,"open":2787.552,"high":2788.101,"low":2787.059,"close":2787.448,"volume":0.053210001438856125},{"timestamp":1742371080000,"open":2787.533,"high":2788.42,"low":2787.198,"close":2787.676,"volume":0.11274000257253647},{"timestamp":1742371140000,"open":2787.676,"high":2787.676,"low":2786.744,"close":2786.781,"volume":0.09570000320672989},{"timestamp":1742371200000,"open":2786.8,"high":2786.929,"low":2784.925,"close":2785.546,"volume":0.07545000314712524},{"timestamp":1742371260000,"open":2785.598,"high":2786.559,"low":2785.161,"close":2785.161,"volume":0.08675999939441681},{"timestamp":1742371320000,"open":2785.161,"high":2785.161,"low":2784.205,"close":2784.451,"volume":0.09221000224351883},{"timestamp":1742371380000,"open":2784.426,"high":2784.762,"low":2783.697,"close":2783.994,"volume":0.08908999711275101},{"timestamp":1742371440000,"open":2784.096,"high":2784.64,"low":2783.03,"close":2783.719,"volume":0.09143999963998795},{"timestamp":1742371500000,"open":2783.659,"high":2784.091,"low":2783.178,"close":2783.203,"volume":0.07513000071048737},{"timestamp":1742371560000,"open":2783.16,"high":2783.611,"low":2782.858,"close":2782.884,"volume":0.0514799989759922},{"timestamp":1742371620000,"open":2782.801,"high":2783.505,"low":2782.7,"close":2782.938,"volume":0.03003999963402748},{"timestamp":1742371680000,"open":2782.938,"high":2783.103,"low":2781.901,"close":2781.901,"volume":0.04786999896168709},{"timestamp":1742371740000,"open":2781.901,"high":2782.987,"low":2781.883,"close":2782.412,"volume":0.043880000710487366},{"timestamp":1742371800000,"open":2782.361,"high":2782.446,"low":2781.058,"close":2781.269,"volume":0.04520000144839287},{"timestamp":1742371860000,"open":2781.26,"high":2782.432,"low":2781.113,"close":2781.787,"volume":0.05084000155329704},{"timestamp":1742371920000,"open":2781.778,"high":2782.203,"low":2781.324,"close":2781.953,"volume":0.05990999937057495},{"timestamp":1742371980000,"open":2781.944,"high":2782.472,"low":2781.678,"close":2782.146,"volume":0.05347999930381775},{"timestamp":1742372040000,"open":2782.093,"high":2782.232,"low":2781.708,"close":2782.017,"volume":0.04433000087738037},{"timestamp":1742372100000,"open":2782.081,"high":2782.737,"low":2781.877,"close":2782.574,"volume":0.042410001158714294},{"timestamp":1742372160000,"open":2782.452,"high":2782.904,"low":2782.147,"close":2782.636,"volume":0.04328000172972679},{"timestamp":1742372220000,"open":2782.673,"high":2782.952,"low":2782.052,"close":2782.495,"volume":0.03162999823689461},{"timestamp":1742372280000,"open":2782.546,"high":2783.618,"low":2782.515,"close":2783.327,"volume":0.04142000153660774},{"timestamp":1742372340000,"open":2783.382,"high":2783.814,"low":2783.095,"close":2783.725,"volume":0.03678999841213226},{"timestamp":1742372400000,"open":2783.689,"high":2783.954,"low":2783.069,"close":2783.184,"volume":0.04140999913215637},{"timestamp":1742372460000,"open":2783.175,"high":2783.758,"low":2782.993,"close":2783.363,"volume":0.028060000389814377},{"timestamp":1742372520000,"open":2783.391,"high":2784.121,"low":2782.735,"close":2782.735,"volume":0.04185999929904938},{"timestamp":1742372580000,"open":2782.728,"high":2782.834,"low":2782.277,"close":2782.353,"volume":0.04162000119686127},{"timestamp":1742372640000,"open":2782.334,"high":2782.359,"low":2781.233,"close":2781.3,"volume":0.06797000020742416},{"timestamp":1742372700000,"open":2781.29,"high":2782.196,"low":2781.29,"close":2782.135,"volume":0.05730000138282776},{"timestamp":1742372760000,"open":2782.135,"high":2782.227,"low":2781.197,"close":2781.381,"volume":0.06686999648809433},{"timestamp":1742372820000,"open":2781.381,"high":2782.003,"low":2780.642,"close":2781.2,"volume":0.07779999822378159},{"timestamp":1742372880000,"open":2781.117,"high":2781.996,"low":2781.045,"close":2781.849,"volume":0.03880000114440918},{"timestamp":1742372940000,"open":2781.831,"high":2781.931,"low":2780.733,"close":2781.008,"volume":0.03623000159859657},{"timestamp":1742373000000,"open":2781.008,"high":2781.151,"low":2779.819,"close":2779.875,"volume":0.06891000270843506},{"timestamp":1742373060000,"open":2779.875,"high":2780.726,"low":2779.495,"close":2780.582,"volume":0.08360999822616577},{"timestamp":1742373120000,"open":2780.62,"high":2781.383,"low":2780.309,"close":2780.332,"volume":0.09194999933242798},{"timestamp":1742373180000,"open":2780.27,"high":2780.601,"low":2779.715,"close":2779.715,"volume":0.048739999532699585},{"timestamp":1742373240000,"open":2779.715,"high":2779.842,"low":2779.186,"close":2779.196,"volume":0.042399998754262924},{"timestamp":1742373300000,"open":2779.196,"high":2779.937,"low":2778.967,"close":2779.167,"volume":0.04788000136613846},{"timestamp":1742373360000,"open":2779.142,"high":2779.195,"low":2778.034,"close":2778.034,"volume":0.03282000124454498},{"timestamp":1742373420000,"open":2778.034,"high":2778.313,"low":2777.501,"close":2777.834,"volume":0.03514999896287918},{"timestamp":1742373480000,"open":2777.834,"high":2778.283,"low":2776.629,"close":2777.203,"volume":0.03641999885439873},{"timestamp":1742373540000,"open":2777.203,"high":2777.207,"low":2775.93,"close":2777.152,"volume":0.054590001702308655},{"timestamp":1742373600000,"open":2777.244,"high":2778.395,"low":2777.244,"close":2777.998,"volume":0.033330000936985016},{"timestamp":1742373660000,"open":2778.023,"high":2778.023,"low":2777.086,"close":2777.32,"volume":0.026520000770688057},{"timestamp":1742373720000,"open":2777.32,"high":2778.105,"low":2776.892,"close":2777.149,"volume":0.03272999823093414},{"timestamp":1742373780000,"open":2777.047,"high":2777.554,"low":2776.417,"close":2776.491,"volume":0.026820000261068344},{"timestamp":1742373840000,"open":2776.398,"high":2777.034,"low":2775.222,"close":2776.246,"volume":0.025510000064969063},{"timestamp":1742373900000,"open":2776.297,"high":2777.015,"low":2776.193,"close":2776.997,"volume":0.0261400006711483},{"timestamp":1742373960000,"open":2776.979,"high":2777.479,"low":2776.407,"close":2777.383,"volume":0.04329000040888786},{"timestamp":1742374020000,"open":2777.408,"high":2778.166,"low":2777.344,"close":2777.445,"volume":0.03743999823927879},{"timestamp":1742374080000,"open":2777.434,"high":2777.915,"low":2776.83,"close":2776.894,"volume":0.0362199991941452},{"timestamp":1742374140000,"open":2776.945,"high":2777.789,"low":2776.848,"close":2777.367,"volume":0.036410000175237656},{"timestamp":1742374200000,"open":2777.318,"high":2777.473,"low":2776.824,"close":2776.915,"volume":0.06004000082612038},{"timestamp":1742374260000,"open":2776.915,"high":2776.951,"low":2776.042,"close":2776.224,"volume":0.039420001208782196},{"timestamp":1742374320000,"open":2776.133,"high":2776.521,"low":2775.754,"close":2776.301,"volume":0.03209000080823898},{"timestamp":1742374380000,"open":2776.308,"high":2776.602,"low":2775.873,"close":2776.231,"volume":0.03192000091075897},{"timestamp":1742374440000,"open":2776.195,"high":2776.507,"low":2774.917,"close":2775.186,"volume":0.021640000864863396},{"timestamp":1742374500000,"open":2775.095,"high":2775.904,"low":2774.958,"close":2775.628,"volume":0.03232000023126602},{"timestamp":1742374560000,"open":2775.589,"high":2775.632,"low":2774.603,"close":2774.909,"volume":0.061170000582933426},{"timestamp":1742374620000,"open":2774.901,"high":2775.722,"low":2774.675,"close":2775.709,"volume":0.04566999897360802},{"timestamp":1742374680000,"open":2775.733,"high":2775.823,"low":2773.982,"close":2774.186,"volume":0.03187999874353409},{"timestamp":1742374740000,"open":2774.177,"high":2774.565,"low":2772.898,"close":2773.108,"volume":0.03305000066757202},{"timestamp":1742374800000,"open":2773.053,"high":2775.408,"low":2772.675,"close":2775.369,"volume":0.03784999996423721},{"timestamp":1742374860000,"open":2775.36,"high":2775.553,"low":2774.12,"close":2774.737,"volume":0.0428600013256073},{"timestamp":1742374920000,"open":2774.737,"high":2775.917,"low":2774.438,"close":2775.15,"volume":0.0333699993789196},{"timestamp":1742374980000,"open":2775.303,"high":2776.359,"low":2775.169,"close":2776.212,"volume":0.03776000067591667},{"timestamp":1742375040000,"open":2776.194,"high":2776.635,"low":2774.128,"close":2774.182,"volume":0.05674000084400177},{"timestamp":1742375100000,"open":2774.173,"high":2774.634,"low":2772.871,"close":2774.295,"volume":0.042899999767541885},{"timestamp":1742375160000,"open":2774.378,"high":2775.481,"low":2774.195,"close":2774.9,"volume":0.03344999998807907},{"timestamp":1742375220000,"open":2774.742,"high":2775.241,"low":2774.526,"close":2774.577,"volume":0.03212999925017357},{"timestamp":1742375280000,"open":2774.577,"high":2775.775,"low":2774.46,"close":2775.714,"volume":0.02638999931514263},{"timestamp":1742375340000,"open":2775.714,"high":2775.797,"low":2774.764,"close":2775.142,"volume":0.02638000063598156},{"timestamp":1742375400000,"open":2774.989,"high":2775.253,"low":2774.363,"close":2774.685,"volume":0.02759999968111515},{"timestamp":1742375460000,"open":2774.727,"high":2775.703,"low":2774.727,"close":2775.064,"volume":0.02806999906897545},{"timestamp":1742375520000,"open":2775.045,"high":2775.785,"low":2774.929,"close":2775.016,"volume":0.03286999836564064},{"timestamp":1742375580000,"open":2775.067,"high":2776.19,"low":2775.022,"close":2776.139,"volume":0.02923000045120716},{"timestamp":1742375640000,"open":2776.102,"high":2776.338,"low":2775.552,"close":2776.154,"volume":0.030079999938607216},{"timestamp":1742375700000,"open":2776.216,"high":2776.797,"low":2775.991,"close":2776.013,"volume":0.033080000430345535},{"timestamp":1742375760000,"open":2776.064,"high":2776.747,"low":2776.016,"close":2776.249,"volume":0.03342999890446663},{"timestamp":1742375820000,"open":2776.294,"high":2776.585,"low":2775.611,"close":2776.14,"volume":0.029349999502301216},{"timestamp":1742375880000,"open":2776.14,"high":2776.663,"low":2776.021,"close":2776.503,"volume":0.025930000469088554},{"timestamp":1742375940000,"open":2776.448,"high":2777.435,"low":2776.403,"close":2777.228,"volume":0.032749999314546585},{"timestamp":1742376000000,"open":2777.244,"high":2778.289,"low":2777.024,"close":2778.101,"volume":0.03286999836564064},{"timestamp":1742376060000,"open":2778.11,"high":2778.11,"low":2776.565,"close":2776.623,"volume":0.04275999963283539},{"timestamp":1742376120000,"open":2776.623,"high":2777.504,"low":2776.535,"close":2777.504,"volume":0.025380000472068787},{"timestamp":1742376180000,"open":2777.504,"high":2777.975,"low":2777.361,"close":2777.587,"volume":0.04771000146865845},{"timestamp":1742376240000,"open":2777.548,"high":2777.618,"low":2776.713,"close":2777.203,"volume":0.0357699990272522},{"timestamp":1742376300000,"open":2777.194,"high":2778.07,"low":2777.157,"close":2778.069,"volume":0.03581999987363815},{"timestamp":1742376360000,"open":2777.886,"high":2777.978,"low":2777.027,"close":2777.126,"volume":0.03550000116229057},{"timestamp":1742376420000,"open":2777.162,"high":2777.793,"low":2777.1,"close":2777.498,"volume":0.03296000137925148},{"timestamp":1742376480000,"open":2777.46,"high":2777.63,"low":2777.117,"close":2777.54,"volume":0.023089999333024025},{"timestamp":1742376540000,"open":2777.516,"high":2777.746,"low":2777.133,"close":2777.489,"volume":0.017589999362826347},{"timestamp":1742376600000,"open":2777.514,"high":2777.652,"low":2777.152,"close":2777.189,"volume":0.026329999789595604},{"timestamp":1742376660000,"open":2777.189,"high":2777.535,"low":2777.033,"close":2777.09,"volume":0.024609999731183052},{"timestamp":1742376720000,"open":2777.141,"high":2777.198,"low":2776.406,"close":2776.432,"volume":0.03994999825954437},{"timestamp":1742376780000,"open":2776.482,"high":2776.482,"low":2775.707,"close":2775.968,"volume":0.0429299995303154},{"timestamp":1742376840000,"open":2775.962,"high":2776.26,"low":2775.922,"close":2776.228,"volume":0.047520000487565994},{"timestamp":1742376900000,"open":2776.228,"high":2776.901,"low":2775.917,"close":2776.892,"volume":0.03880000114440918},{"timestamp":1742376960000,"open":2776.865,"high":2777.191,"low":2776.427,"close":2776.454,"volume":0.040150001645088196},{"timestamp":1742377020000,"open":2776.378,"high":2776.693,"low":2776.231,"close":2776.502,"volume":0.02363000065088272},{"timestamp":1742377080000,"open":2776.575,"high":2777.55,"low":2776.346,"close":2777.363,"volume":0.03711000084877014},{"timestamp":1742377140000,"open":2777.414,"high":2777.579,"low":2777.196,"close":2777.239,"volume":0.03133000060915947},{"timestamp":1742377200000,"open":2777.239,"high":2777.832,"low":2777.239,"close":2777.441,"volume":0.023350000381469727},{"timestamp":1742377260000,"open":2777.441,"high":2778.014,"low":2777.257,"close":2777.659,"volume":0.031530000269412994},{"timestamp":1742377320000,"open":2777.677,"high":2778.072,"low":2777.677,"close":2778.071,"volume":0.024460000917315483},{"timestamp":1742377380000,"open":2778.148,"high":2778.405,"low":2777.933,"close":2778.206,"volume":0.027979999780654907},{"timestamp":1742377440000,"open":2778.18,"high":2779.224,"low":2778.18,"close":2779.224,"volume":0.029759999364614487},{"timestamp":1742377500000,"open":2779.131,"high":2779.318,"low":2778.899,"close":2779.242,"volume":0.02484999969601631},{"timestamp":1742377560000,"open":2779.333,"high":2779.334,"low":2778.564,"close":2779.06,"volume":0.019689999520778656},{"timestamp":1742377620000,"open":2778.968,"high":2779.241,"low":2778.623,"close":2779.062,"volume":0.026520000770688057},{"timestamp":1742377680000,"open":2779.098,"high":2779.098,"low":2778.389,"close":2778.771,"volume":0.029479999095201492},{"timestamp":1742377740000,"open":2778.753,"high":2778.906,"low":2777.946,"close":2777.946,"volume":0.029419999569654465},{"timestamp":1742377800000,"open":2777.972,"high":2778.831,"low":2777.921,"close":2778.22,"volume":0.02266000024974346},{"timestamp":1742377860000,"open":2778.146,"high":2778.628,"low":2778.036,"close":2778.219,"volume":0.022050000727176666},{"timestamp":1742377920000,"open":2778.219,"high":2778.488,"low":2777.967,"close":2778.008,"volume":0.02102000080049038},{"timestamp":1742377980000,"open":2778.027,"high":2778.349,"low":2777.534,"close":2778.044,"volume":0.04309999942779541},{"timestamp":1742378040000,"open":2778.044,"high":2779.236,"low":2777.93,"close":2779.236,"volume":0.03799000009894371},{"timestamp":1742378100000,"open":2779.034,"high":2779.341,"low":2777.873,"close":2778.6,"volume":0.04678000137209892},{"timestamp":1742378160000,"open":2778.566,"high":2778.681,"low":2777.575,"close":2777.576,"volume":0.03075999952852726},{"timestamp":1742378220000,"open":2777.407,"high":2779.023,"low":2777.382,"close":2778.943,"volume":0.01537999976426363},{"timestamp":1742378280000,"open":2778.943,"high":2779.565,"low":2778.943,"close":2779.418,"volume":0.016499999910593033},{"timestamp":1742378340000,"open":2779.443,"high":2779.589,"low":2779.172,"close":2779.172,"volume":0.012430000118911266},{"timestamp":1742378400000,"open":2779.198,"high":2779.571,"low":2778.305,"close":2778.71,"volume":0.015180000104010105},{"timestamp":1742378460000,"open":2778.715,"high":2779.439,"low":2778.664,"close":2779.088,"volume":0.011049999855458736},{"timestamp":1742378520000,"open":2779.088,"high":2779.088,"low":2778.226,"close":2778.267,"volume":0.011769999749958515},{"timestamp":1742378580000,"open":2778.309,"high":2778.815,"low":2778.027,"close":2778.072,"volume":0.026119999587535858},{"timestamp":1742378640000,"open":2777.971,"high":2778.972,"low":2777.886,"close":2778.54,"volume":0.022749999538064003},{"timestamp":1742378700000,"open":2778.54,"high":2779.095,"low":2778.16,"close":2778.997,"volume":0.02060999907553196},{"timestamp":1742378760000,"open":2779.025,"high":2779.719,"low":2778.768,"close":2779.611,"volume":0.017489999532699585},{"timestamp":1742378820000,"open":2779.61,"high":2779.671,"low":2779.296,"close":2779.502,"volume":0.014460000209510326},{"timestamp":1742378880000,"open":2779.502,"high":2780.006,"low":2779.322,"close":2779.996,"volume":0.016540000215172768},{"timestamp":1742378940000,"open":2779.855,"high":2779.867,"low":2779.505,"close":2779.658,"volume":0.02711999975144863},{"timestamp":1742379000000,"open":2779.667,"high":2780.105,"low":2779.656,"close":2779.813,"volume":0.0239499993622303},{"timestamp":1742379060000,"open":2779.85,"high":2780.098,"low":2779.659,"close":2779.948,"volume":0.020230000838637352},{"timestamp":1742379120000,"open":2779.948,"high":2780.05,"low":2778.505,"close":2778.551,"volume":0.024049999192357063},{"timestamp":1742379180000,"open":2778.578,"high":2779.495,"low":2778.509,"close":2779.2,"volume":0.024320000782608986},{"timestamp":1742379240000,"open":2779.217,"high":2779.612,"low":2779.108,"close":2779.522,"volume":0.026669999584555626},{"timestamp":1742379300000,"open":2779.555,"high":2780.383,"low":2779.376,"close":2780.342,"volume":0.018400000408291817},{"timestamp":1742379360000,"open":2780.37,"high":2781.556,"low":2780.147,"close":2781.354,"volume":0.03189000114798546},{"timestamp":1742379420000,"open":2781.464,"high":2781.887,"low":2781.411,"close":2781.796,"volume":0.02304000034928322},{"timestamp":1742379480000,"open":2781.796,"high":2782.555,"low":2781.476,"close":2782.546,"volume":0.019999999552965164},{"timestamp":1742379540000,"open":2782.976,"high":2783.579,"low":2782.836,"close":2783.551,"volume":0.021209999918937683},{"timestamp":1742379600000,"open":2783.701,"high":2783.701,"low":2782.971,"close":2783.513,"volume":0.01827000081539154},{"timestamp":1742379660000,"open":2783.511,"high":2783.513,"low":2782.211,"close":2782.248,"volume":0.021390000358223915},{"timestamp":1742379720000,"open":2782.255,"high":2782.959,"low":2782.062,"close":2782.941,"volume":0.025359999388456345},{"timestamp":1742379780000,"open":2782.932,"high":2783.37,"low":2782.348,"close":2783.37,"volume":0.047120001167058945},{"timestamp":1742379840000,"open":2783.369,"high":2783.823,"low":2783.027,"close":2783.401,"volume":0.023600000888109207},{"timestamp":1742379900000,"open":2783.382,"high":2784.37,"low":2783.257,"close":2783.894,"volume":0.017149999737739563},{"timestamp":1742379960000,"open":2783.92,"high":2783.92,"low":2782.954,"close":2783.377,"volume":0.026499999687075615},{"timestamp":1742380020000,"open":2783.25,"high":2784.577,"low":2783.155,"close":2784.56,"volume":0.023499999195337296},{"timestamp":1742380080000,"open":2784.627,"high":2784.719,"low":2783.926,"close":2784.409,"volume":0.01940000057220459},{"timestamp":1742380140000,"open":2784.435,"high":2784.531,"low":2783.769,"close":2784.227,"volume":0.03508000075817108},{"timestamp":1742380200000,"open":2784.232,"high":2785.788,"low":2783.991,"close":2784.56,"volume":0.03017999976873398},{"timestamp":1742380260000,"open":2784.673,"high":2784.936,"low":2783.77,"close":2784.117,"volume":0.0405299998819828},{"timestamp":1742380320000,"open":2784.144,"high":2785.559,"low":2784.129,"close":2784.957,"volume":0.04690999910235405},{"timestamp":1742380380000,"open":2784.957,"high":2785.16,"low":2784.596,"close":2784.645,"volume":0.0427200011909008},{"timestamp":1742380440000,"open":2784.696,"high":2785.459,"low":2784.464,"close":2785.118,"volume":0.048969998955726624},{"timestamp":1742380500000,"open":2785.118,"high":2786.086,"low":2784.938,"close":2785.89,"volume":0.03075999952852726},{"timestamp":1742380560000,"open":2785.832,"high":2786.452,"low":2785.832,"close":2786.35,"volume":0.015790000557899475},{"timestamp":1742380620000,"open":2786.35,"high":2787.42,"low":2786.346,"close":2787.16,"volume":0.020889999344944954},{"timestamp":1742380680000,"open":2787.094,"high":2787.928,"low":2786.949,"close":2787.424,"volume":0.025350000709295273},{"timestamp":1742380740000,"open":2787.476,"high":2787.989,"low":2787.037,"close":2787.839,"volume":0.021369999274611473},{"timestamp":1742380800000,"open":2787.839,"high":2788.408,"low":2787.455,"close":2787.455,"volume":0.039639998227357864},{"timestamp":1742380860000,"open":2787.429,"high":2788.149,"low":2787.051,"close":2787.831,"volume":0.028270000591874123},{"timestamp":1742380920000,"open":2787.796,"high":2787.916,"low":2787.257,"close":2787.303,"volume":0.028349999338388443},{"timestamp":1742380980000,"open":2787.329,"high":2787.565,"low":2787.205,"close":2787.4,"volume":0.018689999356865883},{"timestamp":1742381040000,"open":2787.428,"high":2788.318,"low":2787.395,"close":2787.985,"volume":0.025520000606775284},{"timestamp":1742381100000,"open":2787.976,"high":2788.006,"low":2786.053,"close":2786.348,"volume":0.02239999920129776},{"timestamp":1742381160000,"open":2786.357,"high":2786.42,"low":2785.438,"close":2786.098,"volume":0.027170000597834587},{"timestamp":1742381220000,"open":2786.089,"high":2786.419,"low":2785.649,"close":2785.931,"volume":0.0236200001090765},{"timestamp":1742381280000,"open":2785.928,"high":2786.314,"low":2785.245,"close":2785.362,"volume":0.02360999956727028},{"timestamp":1742381340000,"open":2785.38,"high":2785.444,"low":2784.715,"close":2785.096,"volume":0.02476000040769577},{"timestamp":1742381400000,"open":2785.132,"high":2785.269,"low":2784.501,"close":2785.269,"volume":0.025129999965429306},{"timestamp":1742381460000,"open":2785.259,"high":2785.27,"low":2784.384,"close":2784.806,"volume":0.022609999403357506},{"timestamp":1742381520000,"open":2784.806,"high":2784.834,"low":2784.175,"close":2784.702,"volume":0.01737000048160553},{"timestamp":1742381580000,"open":2784.61,"high":2784.61,"low":2784.014,"close":2784.139,"volume":0.02548000030219555},{"timestamp":1742381640000,"open":2784.177,"high":2784.177,"low":2783.388,"close":2783.562,"volume":0.01988000050187111},{"timestamp":1742381700000,"open":2783.589,"high":2783.788,"low":2782.819,"close":2782.911,"volume":0.02539999969303608},{"timestamp":1742381760000,"open":2782.847,"high":2783.797,"low":2782.847,"close":2783.202,"volume":0.024870000779628754},{"timestamp":1742381820000,"open":2783.227,"high":2784.141,"low":2783.15,"close":2783.959,"volume":0.020330000668764114},{"timestamp":1742381880000,"open":2783.959,"high":2784.22,"low":2783.418,"close":2784.22,"volume":0.008139999583363533},{"timestamp":1742381940000,"open":2784.22,"high":2784.238,"low":2783.674,"close":2783.674,"volume":0.013179999776184559},{"timestamp":1742382000000,"open":2783.675,"high":2783.953,"low":2783.301,"close":2783.725,"volume":0.008799999952316284},{"timestamp":1742382060000,"open":2783.751,"high":2783.947,"low":2783.312,"close":2783.354,"volume":0.006630000192672014},{"timestamp":1742382120000,"open":2783.456,"high":2784.386,"low":2782.905,"close":2784.315,"volume":0.01551000028848648},{"timestamp":1742382180000,"open":2784.352,"high":2784.616,"low":2784.103,"close":2784.344,"volume":0.01971999928355217},{"timestamp":1742382240000,"open":2784.32,"high":2784.86,"low":2784.101,"close":2784.741,"volume":0.026009999215602875},{"timestamp":1742382300000,"open":2784.673,"high":2785.168,"low":2784.656,"close":2784.987,"volume":0.010660000145435333},{"timestamp":1742382360000,"open":2784.988,"high":2785.577,"low":2784.916,"close":2785.001,"volume":0.015610000118613243},{"timestamp":1742382420000,"open":2784.984,"high":2785.08,"low":2784.433,"close":2784.543,"volume":0.020560000091791153},{"timestamp":1742382480000,"open":2784.612,"high":2784.767,"low":2784.432,"close":2784.758,"volume":0.01882999949157238},{"timestamp":1742382540000,"open":2784.758,"high":2785.023,"low":2784.665,"close":2784.795,"volume":0.013679999858140945},{"timestamp":1742382600000,"open":2784.846,"high":2785.087,"low":2784.709,"close":2784.944,"volume":0.019710000604391098},{"timestamp":1742382660000,"open":2784.972,"high":2784.972,"low":2784.034,"close":2784.052,"volume":0.016119999811053276},{"timestamp":1742382720000,"open":2784.052,"high":2784.729,"low":2784.042,"close":2784.616,"volume":0.01640000008046627},{"timestamp":1742382780000,"open":2784.607,"high":2785.733,"low":2784.407,"close":2784.962,"volume":0.023169999942183495},{"timestamp":1742382840000,"open":2784.997,"high":2785.839,"low":2784.856,"close":2785.719,"volume":0.025550000369548798},{"timestamp":1742382900000,"open":2785.792,"high":2785.792,"low":2785.277,"close":2785.38,"volume":0.018619999289512634},{"timestamp":1742382960000,"open":2785.351,"high":2786.011,"low":2785.103,"close":2785.958,"volume":0.02287999913096428},{"timestamp":1742383020000,"open":2785.958,"high":2786.459,"low":2785.958,"close":2786.376,"volume":0.017659999430179596},{"timestamp":1742383080000,"open":2786.366,"high":2786.504,"low":2785.872,"close":2786.162,"volume":0.016909999772906303},{"timestamp":1742383140000,"open":2786.162,"high":2787.199,"low":2786.162,"close":2787.178,"volume":0.014619999565184116},{"timestamp":1742383200000,"open":2787.177,"high":2787.35,"low":2786.873,"close":2787.158,"volume":0.01319000031799078},{"timestamp":1742383260000,"open":2787.184,"high":2787.257,"low":2786.705,"close":2787.257,"volume":0.008510000072419643},{"timestamp":1742383320000,"open":2787.238,"high":2787.321,"low":2786.688,"close":2786.825,"volume":0.010320000350475311},{"timestamp":1742383380000,"open":2786.821,"high":2786.821,"low":2786.159,"close":2786.429,"volume":0.012620000168681145},{"timestamp":1742383440000,"open":2786.472,"high":2787.318,"low":2786.303,"close":2787.31,"volume":0.01152000017464161},{"timestamp":1742383500000,"open":2787.3,"high":2787.423,"low":2786.795,"close":2786.825,"volume":0.012529999949038029},{"timestamp":1742383560000,"open":2786.774,"high":2787.054,"low":2786.596,"close":2786.938,"volume":0.011730000376701355},{"timestamp":1742383620000,"open":2786.938,"high":2786.964,"low":2786.448,"close":2786.926,"volume":0.019139999523758888},{"timestamp":1742383680000,"open":2786.926,"high":2787.84,"low":2786.851,"close":2787.766,"volume":0.012539999559521675},{"timestamp":1742383740000,"open":2787.776,"high":2788.206,"low":2787.462,"close":2788.188,"volume":0.01193000003695488},{"timestamp":1742383800000,"open":2788.169,"high":2788.371,"low":2787.511,"close":2787.995,"volume":0.016009999439120293},{"timestamp":1742383860000,"open":2787.995,"high":2788.223,"low":2787.644,"close":2788.205,"volume":0.011219999752938747},{"timestamp":1742383920000,"open":2788.186,"high":2788.29,"low":2787.562,"close":2787.808,"volume":0.009060000069439411},{"timestamp":1742383980000,"open":2787.808,"high":2788.344,"low":2787.662,"close":2787.689,"volume":0.026559999212622643},{"timestamp":1742384040000,"open":2787.699,"high":2787.86,"low":2786.944,"close":2787.062,"volume":0.024870000779628754},{"timestamp":1742384100000,"open":2787.12,"high":2787.169,"low":2785.2,"close":2785.2,"volume":0.0371600016951561},{"timestamp":1742384160000,"open":2785.331,"high":2786.327,"low":2785.184,"close":2786.327,"volume":0.017319999635219574},{"timestamp":1742384220000,"open":2786.29,"high":2786.447,"low":2785.994,"close":2786.33,"volume":0.014630000106990337},{"timestamp":1742384280000,"open":2786.33,"high":2786.723,"low":2785.983,"close":2786.119,"volume":0.011599999852478504},{"timestamp":1742384340000,"open":2786.094,"high":2786.999,"low":2786.055,"close":2786.767,"volume":0.012539999559521675},{"timestamp":1742384400000,"open":2786.768,"high":2787.38,"low":2786.524,"close":2787.154,"volume":0.010280000045895576},{"timestamp":1742384460000,"open":2787.109,"high":2787.226,"low":2786.359,"close":2786.734,"volume":0.00989999994635582},{"timestamp":1742384520000,"open":2786.798,"high":2787.192,"low":2786.509,"close":2786.989,"volume":0.012919999659061432},{"timestamp":1742384580000,"open":2787.019,"high":2787.019,"low":2785.801,"close":2786.002,"volume":0.015429999679327011},{"timestamp":1742384640000,"open":2786.075,"high":2786.423,"low":2785.855,"close":2786.051,"volume":0.012980000115931034},{"timestamp":1742384700000,"open":2786.181,"high":2786.191,"low":2785.068,"close":2785.086,"volume":0.015130000188946724},{"timestamp":1742384760000,"open":2785.097,"high":2785.711,"low":2784.794,"close":2785.711,"volume":0.01209999993443489},{"timestamp":1742384820000,"open":2785.711,"high":2785.86,"low":2785.219,"close":2785.563,"volume":0.01056000031530857},{"timestamp":1742384880000,"open":2785.525,"high":2786.387,"low":2785.465,"close":2786.359,"volume":0.011090000160038471},{"timestamp":1742384940000,"open":2786.257,"high":2786.484,"low":2785.979,"close":2786.004,"volume":0.011859999969601631},{"timestamp":1742385000000,"open":2785.986,"high":2786.454,"low":2785.224,"close":2785.541,"volume":0.010169999673962593},{"timestamp":1742385060000,"open":2785.503,"high":2785.814,"low":2785.216,"close":2785.334,"volume":0.01193000003695488},{"timestamp":1742385120000,"open":2785.325,"high":2785.494,"low":2784.739,"close":2784.739,"volume":0.009999999776482582},{"timestamp":1742385180000,"open":2784.95,"high":2785.593,"low":2784.95,"close":2785.246,"volume":0.014189999550580978},{"timestamp":1742385240000,"open":2785.251,"high":2786.016,"low":2785.2,"close":2785.857,"volume":0.008390000090003014},{"timestamp":1742385300000,"open":2785.875,"high":2786.058,"low":2785.096,"close":2785.151,"volume":0.009170000441372395},{"timestamp":1742385360000,"open":2785.169,"high":2786.724,"low":2784.749,"close":2785.455,"volume":0.02111000008881092},{"timestamp":1742385420000,"open":2785.411,"high":2786.011,"low":2784.807,"close":2784.941,"volume":0.04069000110030174},{"timestamp":1742385480000,"open":2784.959,"high":2785.879,"low":2784.939,"close":2785.548,"volume":0.017170000821352005},{"timestamp":1742385540000,"open":2785.548,"high":2785.646,"low":2785.051,"close":2785.573,"volume":0.009460000321269035},{"timestamp":1742385600000,"open":2785.531,"high":2785.592,"low":2784.777,"close":2785.15,"volume":0.038750000298023224},{"timestamp":1742385660000,"open":2785.131,"high":2785.759,"low":2784.959,"close":2785.708,"volume":0.035590000450611115},{"timestamp":1742385720000,"open":2785.708,"high":2785.792,"low":2784.682,"close":2784.853,"volume":0.025849999859929085},{"timestamp":1742385780000,"open":2784.853,"high":2785.451,"low":2784.853,"close":2784.983,"volume":0.020889999344944954},{"timestamp":1742385840000,"open":2785.008,"high":2785.14,"low":2784.461,"close":2784.461,"volume":0.024460000917315483},{"timestamp":1742385900000,"open":2784.48,"high":2784.783,"low":2783.92,"close":2783.98,"volume":0.017869999632239342},{"timestamp":1742385960000,"open":2784.117,"high":2784.595,"low":2783.796,"close":2784.32,"volume":0.017149999737739563},{"timestamp":1742386020000,"open":2784.32,"high":2784.63,"low":2783.792,"close":2783.792,"volume":0.01860000006854534},{"timestamp":1742386080000,"open":2783.81,"high":2784.024,"low":2782.852,"close":2783.039,"volume":0.03638000041246414},{"timestamp":1742386140000,"open":2783.064,"high":2783.726,"low":2783.046,"close":2783.327,"volume":0.05276000127196312},{"timestamp":1742386200000,"open":2783.302,"high":2784.427,"low":2783.302,"close":2784.181,"volume":0.039889998733997345},{"timestamp":1742386260000,"open":2784.209,"high":2784.586,"low":2783.795,"close":2784.209,"volume":0.024860000237822533},{"timestamp":1742386320000,"open":2784.246,"high":2784.935,"low":2783.524,"close":2784.424,"volume":0.03536999970674515},{"timestamp":1742386380000,"open":2784.424,"high":2785.24,"low":2784.424,"close":2785.149,"volume":0.017999999225139618},{"timestamp":1742386440000,"open":2785.124,"high":2785.149,"low":2784.131,"close":2784.508,"volume":0.03491000086069107},{"timestamp":1742386500000,"open":2784.446,"high":2784.725,"low":2783.573,"close":2784.535,"volume":0.03051000088453293},{"timestamp":1742386560000,"open":2784.526,"high":2784.875,"low":2784.421,"close":2784.815,"volume":0.030710000544786453},{"timestamp":1742386620000,"open":2784.84,"high":2785.08,"low":2784.519,"close":2784.89,"volume":0.05754999816417694},{"timestamp":1742386680000,"open":2784.915,"high":2785.406,"low":2784.848,"close":2785.321,"volume":0.033629998564720154},{"timestamp":1742386740000,"open":2785.321,"high":2785.321,"low":2783.919,"close":2784.05,"volume":0.03977999836206436},{"timestamp":1742386800000,"open":2784.299,"high":2784.649,"low":2782.601,"close":2782.73,"volume":0.054430000483989716},{"timestamp":1742386860000,"open":2782.788,"high":2783.753,"low":2782.486,"close":2783.753,"volume":0.05587000027298927},{"timestamp":1742386920000,"open":2783.717,"high":2783.817,"low":2783.113,"close":2783.535,"volume":0.04544999822974205},{"timestamp":1742386980000,"open":2783.526,"high":2783.97,"low":2783.158,"close":2783.97,"volume":0.025919999927282333},{"timestamp":1742387040000,"open":2783.943,"high":2784.756,"low":2783.586,"close":2783.873,"volume":0.04008999839425087},{"timestamp":1742387100000,"open":2783.838,"high":2785.021,"low":2783.599,"close":2784.908,"volume":0.02882000058889389},{"timestamp":1742387160000,"open":2784.934,"high":2785.533,"low":2783.87,"close":2784.739,"volume":0.04544999822974205},{"timestamp":1742387220000,"open":2784.757,"high":2785.128,"low":2783.742,"close":2784.286,"volume":0.04755000025033951},{"timestamp":1742387280000,"open":2784.313,"high":2784.96,"low":2784.284,"close":2784.359,"volume":0.05480999872088432},{"timestamp":1742387340000,"open":2784.41,"high":2784.547,"low":2783.87,"close":2784.148,"volume":0.03660999983549118},{"timestamp":1742387400000,"open":2784.194,"high":2785.296,"low":2783.537,"close":2784.201,"volume":0.06380999833345413},{"timestamp":1742387460000,"open":2784.201,"high":2784.956,"low":2784.121,"close":2784.928,"volume":0.029659999534487724},{"timestamp":1742387520000,"open":2784.928,"high":2785.404,"low":2784.672,"close":2784.725,"volume":0.021409999579191208},{"timestamp":1742387580000,"open":2784.808,"high":2784.953,"low":2784.254,"close":2784.425,"volume":0.026969999074935913},{"timestamp":1742387640000,"open":2784.381,"high":2785.551,"low":2784.381,"close":2785.436,"volume":0.03435000032186508},{"timestamp":1742387700000,"open":2785.436,"high":2785.567,"low":2784.933,"close":2785.368,"volume":0.03960999846458435},{"timestamp":1742387760000,"open":2785.368,"high":2785.875,"low":2785.285,"close":2785.778,"volume":0.019339999184012413},{"timestamp":1742387820000,"open":2785.778,"high":2785.87,"low":2785.403,"close":2785.809,"volume":0.027710000053048134},{"timestamp":1742387880000,"open":2785.8,"high":2786.218,"low":2785.673,"close":2786.193,"volume":0.0326399989426136},{"timestamp":1742387940000,"open":2786.232,"high":2786.401,"low":2785.923,"close":2785.932,"volume":0.03497999906539917},{"timestamp":1742388000000,"open":2785.932,"high":2785.932,"low":2784.657,"close":2784.857,"volume":0.034609999507665634},{"timestamp":1742388060000,"open":2784.811,"high":2785.559,"low":2784.533,"close":2784.814,"volume":0.02855999954044819},{"timestamp":1742388120000,"open":2784.892,"high":2784.892,"low":2784.203,"close":2784.575,"volume":0.03506999835371971},{"timestamp":1742388180000,"open":2784.575,"high":2784.796,"low":2784.336,"close":2784.673,"volume":0.036660000681877136},{"timestamp":1742388240000,"open":2784.673,"high":2785.281,"low":2784.386,"close":2784.811,"volume":0.04625000059604645},{"timestamp":1742388300000,"open":2784.836,"high":2785.752,"low":2784.687,"close":2785.562,"volume":0.03517000004649162},{"timestamp":1742388360000,"open":2785.571,"high":2786.845,"low":2785.571,"close":2786.614,"volume":0.034940000623464584},{"timestamp":1742388420000,"open":2786.632,"high":2787.032,"low":2785.759,"close":2785.833,"volume":0.04287000000476837},{"timestamp":1742388480000,"open":2785.857,"high":2785.869,"low":2784.966,"close":2785.04,"volume":0.045579999685287476},{"timestamp":1742388540000,"open":2785.058,"high":2785.581,"low":2784.957,"close":2785.359,"volume":0.0289900004863739},{"timestamp":1742388600000,"open":2785.35,"high":2785.376,"low":2784.526,"close":2784.675,"volume":0.04659999907016754},{"timestamp":1742388660000,"open":2784.726,"high":2784.876,"low":2784.159,"close":2784.864,"volume":0.024730000644922256},{"timestamp":1742388720000,"open":2784.855,"high":2785.525,"low":2784.673,"close":2785.408,"volume":0.026019999757409096},{"timestamp":1742388780000,"open":2785.435,"high":2785.546,"low":2784.9,"close":2785.046,"volume":0.01899000070989132},{"timestamp":1742388840000,"open":2785.028,"high":2785.152,"low":2784.079,"close":2784.104,"volume":0.03231000155210495},{"timestamp":1742388900000,"open":2784.053,"high":2785.484,"low":2784.053,"close":2785.203,"volume":0.03872999921441078},{"timestamp":1742388960000,"open":2785.246,"high":2786.129,"low":2785.104,"close":2786.078,"volume":0.04425999894738197},{"timestamp":1742389020000,"open":2786.087,"high":2786.671,"low":2786.061,"close":2786.184,"volume":0.04416999965906143},{"timestamp":1742389080000,"open":2786.194,"high":2786.731,"low":2785.864,"close":2786.254,"volume":0.03139999881386757},{"timestamp":1742389140000,"open":2786.566,"high":2786.571,"low":2785.785,"close":2785.785,"volume":0.031369999051094055},{"timestamp":1742389200000,"open":2785.773,"high":2786.08,"low":2784.767,"close":2785.266,"volume":0.07789000123739243},{"timestamp":1742389260000,"open":2785.215,"high":2785.505,"low":2784.792,"close":2785.269,"volume":0.06201000139117241},{"timestamp":1742389320000,"open":2785.537,"high":2785.82,"low":2785.064,"close":2785.43,"volume":0.031289998441934586},{"timestamp":1742389380000,"open":2785.47,"high":2786.361,"low":2785.313,"close":2786.361,"volume":0.03871000185608864},{"timestamp":1742389440000,"open":2786.335,"high":2786.729,"low":2785.851,"close":2786.233,"volume":0.024879999458789825},{"timestamp":1742389500000,"open":2786.208,"high":2786.442,"low":2785.483,"close":2786.033,"volume":0.030910000205039978},{"timestamp":1742389560000,"open":2786.042,"high":2786.336,"low":2785.842,"close":2786.228,"volume":0.03491000086069107},{"timestamp":1742389620000,"open":2786.165,"high":2786.329,"low":2785.605,"close":2785.656,"volume":0.03531000018119812},{"timestamp":1742389680000,"open":2785.63,"high":2786.084,"low":2785.268,"close":2785.974,"volume":0.05987999960780144},{"timestamp":1742389740000,"open":2785.965,"high":2786.182,"low":2785.239,"close":2786.156,"volume":0.0643400028347969},{"timestamp":1742389800000,"open":2786.156,"high":2786.208,"low":2784.533,"close":2784.639,"volume":0.0728600025177002},{"timestamp":1742389860000,"open":2784.731,"high":2785.612,"low":2784.623,"close":2784.812,"volume":0.024299999698996544},{"timestamp":1742389920000,"open":2784.72,"high":2785.445,"low":2784.525,"close":2785.025,"volume":0.03252999857068062},{"timestamp":1742389980000,"open":2785.034,"high":2785.3,"low":2784.761,"close":2784.805,"volume":0.041510000824928284},{"timestamp":1742390040000,"open":2784.856,"high":2784.897,"low":2783.981,"close":2784.017,"volume":0.07242000102996826},{"timestamp":1742390100000,"open":2783.928,"high":2784.401,"low":2782.777,"close":2783.948,"volume":0.05761000141501427},{"timestamp":1742390160000,"open":2784.13,"high":2785.073,"low":2783.889,"close":2784.155,"volume":0.022299999371170998},{"timestamp":1742390220000,"open":2784.155,"high":2784.822,"low":2784.033,"close":2784.158,"volume":0.01988999918103218},{"timestamp":1742390280000,"open":2784.158,"high":2784.548,"low":2783.646,"close":2784.228,"volume":0.022040000185370445},{"timestamp":1742390340000,"open":2784.207,"high":2785.533,"low":2784.207,"close":2785.475,"volume":0.02157999947667122},{"timestamp":1742390400000,"open":2785.487,"high":2786.012,"low":2785.163,"close":2785.348,"volume":0.021980000659823418},{"timestamp":1742390460000,"open":2785.314,"high":2786.323,"low":2785.154,"close":2785.336,"volume":0.0276699997484684},{"timestamp":1742390520000,"open":2785.336,"high":2785.573,"low":2784.162,"close":2785.148,"volume":0.02734999917447567},{"timestamp":1742390580000,"open":2785.192,"high":2785.529,"low":2784.211,"close":2784.617,"volume":0.022339999675750732},{"timestamp":1742390640000,"open":2784.622,"high":2785.3,"low":2784.099,"close":2784.992,"volume":0.021959999576210976},{"timestamp":1742390700000,"open":2784.914,"high":2785.213,"low":2784.513,"close":2784.623,"volume":0.014650000259280205},{"timestamp":1742390760000,"open":2784.657,"high":2784.785,"low":2783.8,"close":2784.004,"volume":0.01858999952673912},{"timestamp":1742390820000,"open":2784.152,"high":2784.264,"low":2783.498,"close":2784.072,"volume":0.016599999740719795},{"timestamp":1742390880000,"open":2784.044,"high":2784.487,"low":2783.897,"close":2784.278,"volume":0.013860000297427177},{"timestamp":1742390940000,"open":2784.195,"high":2784.879,"low":2783.849,"close":2784.243,"volume":0.024630000814795494},{"timestamp":1742391000000,"open":2784.153,"high":2784.743,"low":2783.876,"close":2784.324,"volume":0.046220000833272934},{"timestamp":1742391060000,"open":2784.43,"high":2784.682,"low":2782.365,"close":2782.86,"volume":0.04896000027656555},{"timestamp":1742391120000,"open":2782.808,"high":2782.808,"low":2780.755,"close":2781.539,"volume":0.044130001217126846},{"timestamp":1742391180000,"open":2781.493,"high":2781.833,"low":2779.14,"close":2779.424,"volume":0.03691000118851662},{"timestamp":1742391240000,"open":2779.279,"high":2780.498,"low":2778.907,"close":2779.202,"volume":0.03993000090122223},{"timestamp":1742391300000,"open":2779.12,"high":2780.332,"low":2779.028,"close":2779.819,"volume":0.030319999903440475},{"timestamp":1742391360000,"open":2779.81,"high":2779.81,"low":2777.7,"close":2777.939,"volume":0.03894000127911568},{"timestamp":1742391420000,"open":2777.895,"high":2779.088,"low":2777.522,"close":2777.929,"volume":0.045579999685287476},{"timestamp":1742391480000,"open":2777.961,"high":2779.283,"low":2777.911,"close":2778.703,"volume":0.04496999830007553},{"timestamp":1742391540000,"open":2778.684,"high":2779.217,"low":2778.11,"close":2778.846,"volume":0.03655000030994415},{"timestamp":1742391600000,"open":2778.745,"high":2780.353,"low":2778.745,"close":2779.184,"volume":0.04382000118494034},{"timestamp":1742391660000,"open":2779.107,"high":2779.107,"low":2777.293,"close":2778.416,"volume":0.04806999862194061},{"timestamp":1742391720000,"open":2778.38,"high":2780.368,"low":2778.38,"close":2779.955,"volume":0.06251999735832214},{"timestamp":1742391780000,"open":2779.918,"high":2780.73,"low":2779.374,"close":2779.508,"volume":0.0494999997317791},{"timestamp":1742391840000,"open":2779.496,"high":2779.973,"low":2779.036,"close":2779.149,"volume":0.05011000111699104},{"timestamp":1742391900000,"open":2779.369,"high":2779.899,"low":2778.556,"close":2778.913,"volume":0.0706000030040741},{"timestamp":1742391960000,"open":2778.966,"high":2779.367,"low":2778.405,"close":2778.454,"volume":0.06876000016927719},{"timestamp":1742392020000,"open":2778.464,"high":2779.406,"low":2778.354,"close":2779.067,"volume":0.03968000039458275},{"timestamp":1742392080000,"open":2779.055,"high":2779.991,"low":2778.929,"close":2778.975,"volume":0.04597000032663345},{"timestamp":1742392140000,"open":2778.985,"high":2780.863,"low":2778.984,"close":2780.623,"volume":0.029489999637007713},{"timestamp":1742392200000,"open":2780.7,"high":2781.373,"low":2780.225,"close":2781.032,"volume":0.052310001105070114},{"timestamp":1742392260000,"open":2780.982,"high":2782.026,"low":2780.679,"close":2781.838,"volume":0.03327000141143799},{"timestamp":1742392320000,"open":2781.944,"high":2782.495,"low":2781.689,"close":2782.092,"volume":0.04298999905586243},{"timestamp":1742392380000,"open":2782.129,"high":2782.922,"low":2782.129,"close":2782.729,"volume":0.06179000064730644},{"timestamp":1742392440000,"open":2782.655,"high":2783.363,"low":2782.655,"close":2782.848,"volume":0.061980001628398895},{"timestamp":1742392500000,"open":2782.773,"high":2782.934,"low":2782.026,"close":2782.539,"volume":0.03815000131726265},{"timestamp":1742392560000,"open":2782.52,"high":2783.562,"low":2782.327,"close":2783.287,"volume":0.0313199982047081},{"timestamp":1742392620000,"open":2783.295,"high":2783.879,"low":2782.931,"close":2783.841,"volume":0.034710001200437546},{"timestamp":1742392680000,"open":2783.805,"high":2784.943,"low":2783.234,"close":2784.795,"volume":0.029899999499320984},{"timestamp":1742392740000,"open":2784.758,"high":2785.051,"low":2783.843,"close":2783.905,"volume":0.030619999393820763},{"timestamp":1742392800000,"open":2784.052,"high":2784.052,"low":2782.187,"close":2782.32,"volume":0.04701999947428703},{"timestamp":1742392860000,"open":2782.339,"high":2782.481,"low":2781.121,"close":2782.436,"volume":0.0500900000333786},{"timestamp":1742392920000,"open":2782.467,"high":2782.737,"low":2781.501,"close":2781.675,"volume":0.02476000040769577},{"timestamp":1742392980000,"open":2781.703,"high":2782.044,"low":2780.74,"close":2780.952,"volume":0.027079999446868896},{"timestamp":1742393040000,"open":2780.979,"high":2781.074,"low":2779.014,"close":2779.508,"volume":0.056370001286268234},{"timestamp":1742393100000,"open":2779.536,"high":2780.045,"low":2778.562,"close":2779.187,"volume":0.040219999849796295},{"timestamp":1742393160000,"open":2779.124,"high":2779.598,"low":2778.094,"close":2779.561,"volume":0.030799999833106995},{"timestamp":1742393220000,"open":2779.789,"high":2779.789,"low":2778.016,"close":2778.282,"volume":0.025040000677108765},{"timestamp":1742393280000,"open":2778.334,"high":2779.16,"low":2778.062,"close":2778.9,"volume":0.0257399994879961},{"timestamp":1742393340000,"open":2778.927,"high":2779.23,"low":2778.194,"close":2778.324,"volume":0.04067999869585037},{"timestamp":1742393400000,"open":2778.324,"high":2778.935,"low":2778,"close":2778.496,"volume":0.03488000109791756},{"timestamp":1742393460000,"open":2778.475,"high":2779.125,"low":2777.983,"close":2778.982,"volume":0.03158999979496002},{"timestamp":1742393520000,"open":2778.956,"high":2779.128,"low":2778.513,"close":2778.925,"volume":0.028310000896453857},{"timestamp":1742393580000,"open":2778.962,"high":2779.171,"low":2777.75,"close":2777.954,"volume":0.03075999952852726},{"timestamp":1742393640000,"open":2777.928,"high":2778.881,"low":2777.928,"close":2778.488,"volume":0.038019999861717224},{"timestamp":1742393700000,"open":2778.497,"high":2779.656,"low":2778.46,"close":2778.669,"volume":0.0357699990272522},{"timestamp":1742393760000,"open":2778.761,"high":2779.417,"low":2778.571,"close":2778.755,"volume":0.030649999156594276},{"timestamp":1742393820000,"open":2778.773,"high":2779.75,"low":2778.324,"close":2779.591,"volume":0.02012000046670437},{"timestamp":1742393880000,"open":2779.593,"high":2779.717,"low":2778.505,"close":2778.573,"volume":0.020980000495910645},{"timestamp":1742393940000,"open":2778.509,"high":2778.714,"low":2777.588,"close":2777.721,"volume":0.03252999857068062},{"timestamp":1742394000000,"open":2777.722,"high":2779.493,"low":2777.721,"close":2779.084,"volume":0.031870000064373016},{"timestamp":1742394060000,"open":2778.992,"high":2780.013,"low":2778.779,"close":2779.414,"volume":0.02962999977171421},{"timestamp":1742394120000,"open":2779.423,"high":2779.887,"low":2777.439,"close":2777.468,"volume":0.025860000401735306},{"timestamp":1742394180000,"open":2777.459,"high":2778.898,"low":2776.542,"close":2778.8,"volume":0.03581000119447708},{"timestamp":1742394240000,"open":2778.79,"high":2779.679,"low":2778.721,"close":2779.413,"volume":0.02597999945282936},{"timestamp":1742394300000,"open":2779.387,"high":2779.723,"low":2778.496,"close":2778.903,"volume":0.02201000042259693},{"timestamp":1742394360000,"open":2778.93,"high":2779.561,"low":2778.492,"close":2778.62,"volume":0.02133999951183796},{"timestamp":1742394420000,"open":2778.681,"high":2779.42,"low":2778.512,"close":2778.791,"volume":0.021880000829696655},{"timestamp":1742394480000,"open":2778.81,"high":2779.762,"low":2778.782,"close":2779.556,"volume":0.02312999963760376},{"timestamp":1742394540000,"open":2779.556,"high":2780.398,"low":2779.556,"close":2780.389,"volume":0.0246799997985363},{"timestamp":1742394600000,"open":2780.398,"high":2781.112,"low":2780.176,"close":2781.026,"volume":0.04724999889731407},{"timestamp":1742394660000,"open":2781.026,"high":2781.842,"low":2779.782,"close":2779.782,"volume":0.04247000068426132},{"timestamp":1742394720000,"open":2779.791,"high":2780.088,"low":2778.902,"close":2779.177,"volume":0.04462999850511551},{"timestamp":1742394780000,"open":2779.176,"high":2779.437,"low":2778.258,"close":2778.948,"volume":0.03319999948143959},{"timestamp":1742394840000,"open":2778.939,"high":2780.103,"low":2778.258,"close":2780.02,"volume":0.03798000141978264},{"timestamp":1742394900000,"open":2780.048,"high":2780.551,"low":2779.924,"close":2780.551,"volume":0.01996999979019165},{"timestamp":1742394960000,"open":2780.68,"high":2781.161,"low":2780.546,"close":2780.821,"volume":0.02126000076532364},{"timestamp":1742395020000,"open":2780.793,"high":2781.144,"low":2780.258,"close":2780.277,"volume":0.01721999980509281},{"timestamp":1742395080000,"open":2780.24,"high":2781.443,"low":2780.155,"close":2781.022,"volume":0.016860000789165497},{"timestamp":1742395140000,"open":2780.956,"high":2781.843,"low":2780.789,"close":2781.755,"volume":0.01680999994277954},{"timestamp":1742395200000,"open":2781.804,"high":2781.843,"low":2781.149,"close":2781.322,"volume":0.018610000610351562},{"timestamp":1742395260000,"open":2781.166,"high":2781.569,"low":2780.852,"close":2780.852,"volume":0.014910000376403332},{"timestamp":1742395320000,"open":2780.916,"high":2781.781,"low":2780.71,"close":2781.756,"volume":0.02250000089406967},{"timestamp":1742395380000,"open":2781.731,"high":2781.731,"low":2780.484,"close":2780.697,"volume":0.02370999939739704},{"timestamp":1742395440000,"open":2780.67,"high":2780.913,"low":2780.219,"close":2780.341,"volume":0.030579999089241028},{"timestamp":1742395500000,"open":2780.322,"high":2780.983,"low":2780.113,"close":2780.41,"volume":0.03150000050663948},{"timestamp":1742395560000,"open":2780.382,"high":2781.395,"low":2780.382,"close":2781.005,"volume":0.027869999408721924},{"timestamp":1742395620000,"open":2780.94,"high":2781.287,"low":2780.09,"close":2780.599,"volume":0.03784000128507614},{"timestamp":1742395680000,"open":2780.443,"high":2780.849,"low":2780.362,"close":2780.555,"volume":0.0531499981880188},{"timestamp":1742395740000,"open":2780.526,"high":2780.742,"low":2780.113,"close":2780.327,"volume":0.026040000841021538},{"timestamp":1742395800000,"open":2780.263,"high":2780.632,"low":2779.862,"close":2780.027,"volume":0.018219999969005585},{"timestamp":1742395860000,"open":2780.044,"high":2780.712,"low":2779.98,"close":2780.603,"volume":0.027210000902414322},{"timestamp":1742395920000,"open":2780.603,"high":2782.321,"low":2780.493,"close":2782.117,"volume":0.025930000469088554},{"timestamp":1742395980000,"open":2782.117,"high":2782.271,"low":2780.879,"close":2780.957,"volume":0.030220000073313713},{"timestamp":1742396040000,"open":2780.985,"high":2781.597,"low":2780.782,"close":2781.483,"volume":0.037470001727342606},{"timestamp":1742396100000,"open":2781.476,"high":2781.548,"low":2780.511,"close":2781.141,"volume":0.049559999257326126},{"timestamp":1742396160000,"open":2781.151,"high":2781.559,"low":2780.948,"close":2781.308,"volume":0.028950000181794167},{"timestamp":1742396220000,"open":2781.299,"high":2781.461,"low":2780.109,"close":2780.575,"volume":0.045979999005794525},{"timestamp":1742396280000,"open":2780.538,"high":2781.3,"low":2780.372,"close":2780.97,"volume":0.07167000323534012},{"timestamp":1742396340000,"open":2780.952,"high":2781.838,"low":2780.952,"close":2781.507,"volume":0.06038999930024147},{"timestamp":1742396400000,"open":2781.434,"high":2781.783,"low":2780.364,"close":2780.982,"volume":0.03361000120639801},{"timestamp":1742396460000,"open":2781.011,"high":2783.21,"low":2781.011,"close":2782.845,"volume":0.02662999927997589},{"timestamp":1742396520000,"open":2782.843,"high":2782.966,"low":2782.144,"close":2782.783,"volume":0.02027999982237816},{"timestamp":1742396580000,"open":2782.783,"high":2783.089,"low":2782.197,"close":2782.755,"volume":0.017230000346899033},{"timestamp":1742396640000,"open":2782.807,"high":2782.81,"low":2782.073,"close":2782.305,"volume":0.015449999831616879},{"timestamp":1742396700000,"open":2782.368,"high":2783.257,"low":2782.154,"close":2783,"volume":0.01558000035583973},{"timestamp":1742396760000,"open":2782.954,"high":2783.193,"low":2782.25,"close":2782.846,"volume":0.04154999926686287},{"timestamp":1742396820000,"open":2782.871,"high":2784.318,"low":2782.692,"close":2784.015,"volume":0.03857000172138214},{"timestamp":1742396880000,"open":2783.989,"high":2785.381,"low":2783.989,"close":2784.963,"volume":0.025860000401735306},{"timestamp":1742396940000,"open":2784.989,"high":2785.32,"low":2783.955,"close":2784.85,"volume":0.05519000068306923},{"timestamp":1742397000000,"open":2784.86,"high":2785.28,"low":2784.586,"close":2785.04,"volume":0.051089998334646225},{"timestamp":1742397060000,"open":2785.022,"high":2785.435,"low":2784.199,"close":2784.471,"volume":0.09001000225543976},{"timestamp":1742397120000,"open":2784.48,"high":2784.837,"low":2784.309,"close":2784.648,"volume":0.08380000293254852},{"timestamp":1742397180000,"open":2784.647,"high":2784.95,"low":2784.417,"close":2784.436,"volume":0.08016999810934067},{"timestamp":1742397240000,"open":2784.463,"high":2784.987,"low":2784.435,"close":2784.987,"volume":0.06142999976873398},{"timestamp":1742397300000,"open":2785.098,"high":2786.074,"low":2784.168,"close":2784.32,"volume":0.07541999965906143},{"timestamp":1742397360000,"open":2784.327,"high":2784.4,"low":2783.503,"close":2783.775,"volume":0.07373999804258347},{"timestamp":1742397420000,"open":2783.776,"high":2784.552,"low":2783.617,"close":2783.776,"volume":0.05609000101685524},{"timestamp":1742397480000,"open":2783.827,"high":2784.973,"low":2783.713,"close":2784.63,"volume":0.029179999604821205},{"timestamp":1742397540000,"open":2784.667,"high":2784.8,"low":2784.178,"close":2784.577,"volume":0.04292000085115433},{"timestamp":1742397600000,"open":2784.577,"high":2784.896,"low":2783.793,"close":2784.793,"volume":0.045079998672008514},{"timestamp":1742397660000,"open":2784.68,"high":2785.066,"low":2784.594,"close":2784.967,"volume":0.04194999858736992},{"timestamp":1742397720000,"open":2784.967,"high":2785.444,"low":2784.55,"close":2784.596,"volume":0.04050000011920929},{"timestamp":1742397780000,"open":2784.624,"high":2785.202,"low":2784.434,"close":2785.202,"volume":0.03243999928236008},{"timestamp":1742397840000,"open":2785.158,"high":2785.621,"low":2785.033,"close":2785.213,"volume":0.04075999930500984},{"timestamp":1742397900000,"open":2785.206,"high":2785.858,"low":2785.136,"close":2785.52,"volume":0.045170001685619354},{"timestamp":1742397960000,"open":2785.613,"high":2785.802,"low":2784.976,"close":2784.994,"volume":0.05209999904036522},{"timestamp":1742398020000,"open":2785.003,"high":2785.072,"low":2784.296,"close":2784.305,"volume":0.026660000905394554},{"timestamp":1742398080000,"open":2784.332,"high":2784.877,"low":2784.208,"close":2784.702,"volume":0.045510001480579376},{"timestamp":1742398140000,"open":2784.739,"high":2785.112,"low":2784.506,"close":2784.69,"volume":0.016950000077486038},{"timestamp":1742398200000,"open":2784.68,"high":2784.935,"low":2784.269,"close":2784.355,"volume":0.02670999988913536},{"timestamp":1742398260000,"open":2784.304,"high":2784.498,"low":2784.088,"close":2784.389,"volume":0.016300000250339508},{"timestamp":1742398320000,"open":2784.462,"high":2784.632,"low":2783.93,"close":2784.069,"volume":0.02280000038444996},{"timestamp":1742398380000,"open":2784.09,"high":2784.629,"low":2784.078,"close":2784.629,"volume":0.023579999804496765},{"timestamp":1742398440000,"open":2784.548,"high":2785.444,"low":2784.52,"close":2785.176,"volume":0.012559999711811543},{"timestamp":1742398500000,"open":2785.203,"high":2785.629,"low":2785.102,"close":2785.159,"volume":0.017470000311732292},{"timestamp":1742398560000,"open":2785.187,"high":2785.323,"low":2784.982,"close":2785.248,"volume":0.013819999992847443},{"timestamp":1742398620000,"open":2785.367,"high":2785.645,"low":2784.59,"close":2784.593,"volume":0.029239999130368233},{"timestamp":1742398680000,"open":2784.581,"high":2785.493,"low":2784.489,"close":2785.374,"volume":0.018869999796152115},{"timestamp":1742398740000,"open":2785.401,"high":2785.501,"low":2784.163,"close":2784.912,"volume":0.022180000320076942},{"timestamp":1742398800000,"open":2784.894,"high":2785.681,"low":2784.876,"close":2785.519,"volume":0.018050000071525574},{"timestamp":1742398860000,"open":2785.464,"high":2785.719,"low":2785.146,"close":2785.627,"volume":0.018330000340938568},{"timestamp":1742398920000,"open":2785.628,"high":2785.685,"low":2784.487,"close":2784.799,"volume":0.021779999136924744},{"timestamp":1742398980000,"open":2784.773,"high":2784.798,"low":2783.779,"close":2784.653,"volume":0.0236200001090765},{"timestamp":1742399040000,"open":2784.635,"high":2784.661,"low":2783.716,"close":2784.113,"volume":0.017570000141859055},{"timestamp":1742399100000,"open":2784.113,"high":2784.668,"low":2784.067,"close":2784.638,"volume":0.020320000126957893},{"timestamp":1742399160000,"open":2784.638,"high":2786.013,"low":2784.638,"close":2785.72,"volume":0.01826000027358532},{"timestamp":1742399220000,"open":2785.74,"high":2785.915,"low":2785.024,"close":2785.127,"volume":0.018360000103712082},{"timestamp":1742399280000,"open":2785.211,"high":2785.259,"low":2784.35,"close":2784.581,"volume":0.025939999148249626},{"timestamp":1742399340000,"open":2784.618,"high":2785.472,"low":2784.581,"close":2785.458,"volume":0.019829999655485153},{"timestamp":1742399400000,"open":2785.449,"high":2786.23,"low":2785.274,"close":2785.966,"volume":0.017720000818371773},{"timestamp":1742399460000,"open":2786.017,"high":2786.235,"low":2785.828,"close":2785.838,"volume":0.014879999682307243},{"timestamp":1742399520000,"open":2785.867,"high":2786.022,"low":2785.425,"close":2785.996,"volume":0.016380000859498978},{"timestamp":1742399580000,"open":2786.024,"high":2786.722,"low":2785.67,"close":2786.522,"volume":0.01583000086247921},{"timestamp":1742399640000,"open":2786.522,"high":2786.577,"low":2786.138,"close":2786.52,"volume":0.014189999550580978},{"timestamp":1742399700000,"open":2786.443,"high":2786.745,"low":2786.275,"close":2786.543,"volume":0.012980000115931034},{"timestamp":1742399760000,"open":2786.578,"high":2786.937,"low":2786.186,"close":2786.937,"volume":0.0203699991106987},{"timestamp":1742399820000,"open":2786.937,"high":2786.937,"low":2786.203,"close":2786.491,"volume":0.016459999606013298},{"timestamp":1742399880000,"open":2786.473,"high":2787.131,"low":2786.099,"close":2786.94,"volume":0.021220000460743904},{"timestamp":1742399940000,"open":2786.973,"high":2787.018,"low":2786.61,"close":2786.775,"volume":0.024870000779628754},{"timestamp":1742400000000,"open":2786.811,"high":2786.913,"low":2786.375,"close":2786.787,"volume":0.025280000641942024},{"timestamp":1742400060000,"open":2786.787,"high":2788.866,"low":2786.787,"close":2788.801,"volume":0.035190001130104065},{"timestamp":1742400120000,"open":2788.855,"high":2788.943,"low":2788.267,"close":2788.546,"volume":0.035009998828172684},{"timestamp":1742400180000,"open":2788.546,"high":2789.26,"low":2788.387,"close":2789.007,"volume":0.021460000425577164},{"timestamp":1742400240000,"open":2788.845,"high":2789.334,"low":2788.845,"close":2789.315,"volume":0.025869999080896378},{"timestamp":1742400300000,"open":2789.343,"high":2790.356,"low":2789.218,"close":2790.069,"volume":0.02386000007390976},{"timestamp":1742400360000,"open":2790.033,"high":2790.317,"low":2789.494,"close":2789.957,"volume":0.020729999989271164},{"timestamp":1742400420000,"open":2790.023,"high":2790.106,"low":2788.879,"close":2788.98,"volume":0.02287999913096428},{"timestamp":1742400480000,"open":2788.932,"high":2789.159,"low":2788.758,"close":2788.948,"volume":0.024059999734163284},{"timestamp":1742400540000,"open":2788.948,"high":2789.004,"low":2788.4,"close":2788.723,"volume":0.028219999745488167},{"timestamp":1742400600000,"open":2788.672,"high":2789.036,"low":2788.411,"close":2788.574,"volume":0.02582000009715557},{"timestamp":1742400660000,"open":2788.451,"high":2789.353,"low":2788.306,"close":2789.213,"volume":0.03152000159025192},{"timestamp":1742400720000,"open":2789.231,"high":2789.887,"low":2788.969,"close":2789.108,"volume":0.03077000007033348},{"timestamp":1742400780000,"open":2789.132,"high":2789.695,"low":2788.955,"close":2789.373,"volume":0.023579999804496765},{"timestamp":1742400840000,"open":2789.366,"high":2789.513,"low":2788.02,"close":2788.235,"volume":0.021700000390410423},{"timestamp":1742400900000,"open":2788.209,"high":2788.542,"low":2787.872,"close":2787.898,"volume":0.017260000109672546},{"timestamp":1742400960000,"open":2787.925,"high":2788.819,"low":2787.547,"close":2788.728,"volume":0.016209999099373817},{"timestamp":1742401020000,"open":2788.746,"high":2790.084,"low":2788.643,"close":2789.778,"volume":0.06364999711513519},{"timestamp":1742401080000,"open":2789.759,"high":2790.127,"low":2789.64,"close":2790.019,"volume":0.05031000077724457},{"timestamp":1742401140000,"open":2790.074,"high":2790.164,"low":2789.437,"close":2789.694,"volume":0.060589998960494995},{"timestamp":1742401200000,"open":2789.731,"high":2789.93,"low":2789.186,"close":2789.369,"volume":0.05668000131845474},{"timestamp":1742401260000,"open":2789.406,"high":2790.55,"low":2789.38,"close":2790.118,"volume":0.052299998700618744},{"timestamp":1742401320000,"open":2790.082,"high":2790.221,"low":2789.636,"close":2789.728,"volume":0.019700000062584877},{"timestamp":1742401380000,"open":2789.857,"high":2790.231,"low":2789.553,"close":2790.231,"volume":0.023509999737143517},{"timestamp":1742401440000,"open":2790.222,"high":2790.763,"low":2789.93,"close":2790.298,"volume":0.024860000237822533},{"timestamp":1742401500000,"open":2790.253,"high":2790.724,"low":2790.232,"close":2790.528,"volume":0.02078999951481819},{"timestamp":1742401560000,"open":2790.518,"high":2790.784,"low":2789.845,"close":2789.994,"volume":0.017340000718832016},{"timestamp":1742401620000,"open":2789.967,"high":2791.025,"low":2789.897,"close":2790.117,"volume":0.0228899996727705},{"timestamp":1742401680000,"open":2790.248,"high":2790.248,"low":2789.482,"close":2789.565,"volume":0.01728999987244606},{"timestamp":1742401740000,"open":2789.668,"high":2789.668,"low":2789.077,"close":2789.22,"volume":0.01616000011563301},{"timestamp":1742401800000,"open":2789.347,"high":2789.77,"low":2789.093,"close":2789.68,"volume":0.00913000013679266},{"timestamp":1742401860000,"open":2789.763,"high":2790.041,"low":2789.524,"close":2789.538,"volume":0.01056000031530857},{"timestamp":1742401920000,"open":2789.483,"high":2790.242,"low":2789.366,"close":2789.439,"volume":0.011389999650418758},{"timestamp":1742401980000,"open":2789.365,"high":2789.439,"low":2788.932,"close":2789.198,"volume":0.012430000118911266},{"timestamp":1742402040000,"open":2789.172,"high":2790.076,"low":2789.145,"close":2790.076,"volume":0.012539999559521675},{"timestamp":1742402100000,"open":2790.076,"high":2790.076,"low":2789.655,"close":2789.851,"volume":0.014739999547600746},{"timestamp":1742402160000,"open":2789.802,"high":2789.892,"low":2789.195,"close":2789.217,"volume":0.012480000033974648},{"timestamp":1742402220000,"open":2789.125,"high":2789.696,"low":2788.909,"close":2789.176,"volume":0.01066999975591898},{"timestamp":1742402280000,"open":2789.158,"high":2789.158,"low":2788.17,"close":2788.195,"volume":0.011429999954998493},{"timestamp":1742402340000,"open":2788.248,"high":2788.699,"low":2788.248,"close":2788.5,"volume":0.01143999956548214},{"timestamp":1742402400000,"open":2788.49,"high":2788.69,"low":2788.314,"close":2788.616,"volume":0.015939999371767044},{"timestamp":1742402460000,"open":2788.642,"high":2789.02,"low":2788.462,"close":2788.724,"volume":0.014820000156760216},{"timestamp":1742402520000,"open":2788.795,"high":2788.815,"low":2788.143,"close":2788.539,"volume":0.01209999993443489},{"timestamp":1742402580000,"open":2788.585,"high":2788.888,"low":2788.191,"close":2788.226,"volume":0.009460000321269035},{"timestamp":1742402640000,"open":2788.175,"high":2788.175,"low":2787.609,"close":2787.876,"volume":0.012729999609291553},{"timestamp":1742402700000,"open":2787.979,"high":2788.006,"low":2787.471,"close":2787.699,"volume":0.012760000303387642},{"timestamp":1742402760000,"open":2787.717,"high":2788.291,"low":2787.717,"close":2788.047,"volume":0.01948999986052513},{"timestamp":1742402820000,"open":2788.073,"high":2788.38,"low":2787.689,"close":2787.689,"volume":0.021050000563263893},{"timestamp":1742402880000,"open":2787.69,"high":2788.118,"low":2787.606,"close":2787.871,"volume":0.015080000273883343},{"timestamp":1742402940000,"open":2787.922,"high":2788.099,"low":2787.16,"close":2787.177,"volume":0.01800999976694584},{"timestamp":1742403000000,"open":2787.125,"high":2787.337,"low":2786.806,"close":2787.028,"volume":0.016119999811053276},{"timestamp":1742403060000,"open":2787.079,"high":2787.172,"low":2785.846,"close":2786.037,"volume":0.02531999908387661},{"timestamp":1742403120000,"open":2785.905,"high":2786.27,"low":2785.524,"close":2785.948,"volume":0.017170000821352005},{"timestamp":1742403180000,"open":2785.958,"high":2786.625,"low":2785.474,"close":2785.54,"volume":0.01396000012755394},{"timestamp":1742403240000,"open":2785.521,"high":2786.467,"low":2785.484,"close":2786.274,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":2786.269,"high":2786.93,"low":2785.52,"close":2786.816,"volume":0.012439999729394913},{"timestamp":1742403360000,"open":2786.789,"high":2787.009,"low":2786.604,"close":2786.883,"volume":0.012260000221431255},{"timestamp":1742403420000,"open":2786.681,"high":2786.732,"low":2786.357,"close":2786.553,"volume":0.01209999993443489},{"timestamp":1742403480000,"open":2786.553,"high":2786.685,"low":2786.107,"close":2786.107,"volume":0.013930000364780426},{"timestamp":1742403540000,"open":2786.127,"high":2786.37,"low":2785.852,"close":2786.208,"volume":0.019619999453425407},{"timestamp":1742403600000,"open":2786.244,"high":2786.364,"low":2784.792,"close":2784.792,"volume":0.016009999439120293},{"timestamp":1742403660000,"open":2784.791,"high":2786.175,"low":2784.791,"close":2785.544,"volume":0.01899000070989132},{"timestamp":1742403720000,"open":2785.57,"high":2786.032,"low":2785.296,"close":2785.997,"volume":0.01793999969959259},{"timestamp":1742403780000,"open":2785.997,"high":2787.188,"low":2785.837,"close":2787.188,"volume":0.011070000007748604},{"timestamp":1742403840000,"open":2787.316,"high":2787.719,"low":2787.19,"close":2787.589,"volume":0.01508999988436699},{"timestamp":1742403900000,"open":2787.617,"high":2787.908,"low":2787.303,"close":2787.672,"volume":0.01558000035583973},{"timestamp":1742403960000,"open":2787.71,"high":2787.924,"low":2787.214,"close":2787.26,"volume":0.01286999974399805},{"timestamp":1742404020000,"open":2787.261,"high":2787.452,"low":2786.873,"close":2786.945,"volume":0.010449999943375587},{"timestamp":1742404080000,"open":2786.963,"high":2787.407,"low":2786.564,"close":2787.053,"volume":0.009309999644756317},{"timestamp":1742404140000,"open":2787.08,"high":2787.822,"low":2787.047,"close":2787.822,"volume":0.009709999896585941},{"timestamp":1742404200000,"open":2787.84,"high":2788.071,"low":2787.807,"close":2787.873,"volume":0.010440000332891941},{"timestamp":1742404260000,"open":2787.976,"high":2788.329,"low":2787.537,"close":2788.176,"volume":0.010119999758899212},{"timestamp":1742404320000,"open":2788.185,"high":2788.648,"low":2788.176,"close":2788.265,"volume":0.010259999893605709},{"timestamp":1742404380000,"open":2788.265,"high":2788.597,"low":2788.211,"close":2788.32,"volume":0.009680000133812428},{"timestamp":1742404440000,"open":2788.362,"high":2788.5,"low":2787.927,"close":2788.5,"volume":0.01066999975591898},{"timestamp":1742404500000,"open":2788.473,"high":2788.653,"low":2787.83,"close":2788.016,"volume":0.013089999556541443},{"timestamp":1742404560000,"open":2788.025,"high":2788.864,"low":2788.016,"close":2788.693,"volume":0.01396000012755394},{"timestamp":1742404620000,"open":2788.719,"high":2788.862,"low":2788.282,"close":2788.546,"volume":0.016510000452399254},{"timestamp":1742404680000,"open":2788.57,"high":2788.791,"low":2788.057,"close":2788.061,"volume":0.020260000601410866},{"timestamp":1742404740000,"open":2788.061,"high":2788.451,"low":2787.797,"close":2788.335,"volume":0.017869999632239342},{"timestamp":1742404800000,"open":2788.456,"high":2788.735,"low":2788.129,"close":2788.512,"volume":0.014189999550580978},{"timestamp":1742404860000,"open":2788.662,"high":2788.977,"low":2788.491,"close":2788.859,"volume":0.011660000309348106},{"timestamp":1742404920000,"open":2788.915,"high":2789.13,"low":2788.574,"close":2789.13,"volume":0.013450000435113907},{"timestamp":1742404980000,"open":2789.184,"high":2789.79,"low":2789.015,"close":2789.697,"volume":0.01351999957114458},{"timestamp":1742405040000,"open":2789.697,"high":2790.061,"low":2789.168,"close":2789.752,"volume":0.015949999913573265},{"timestamp":1742405100000,"open":2789.761,"high":2790.39,"low":2789.742,"close":2790.337,"volume":0.020390000194311142},{"timestamp":1742405160000,"open":2790.365,"high":2791.456,"low":2790.322,"close":2791.274,"volume":0.021929999813437462},{"timestamp":1742405220000,"open":2791.351,"high":2791.561,"low":2790.772,"close":2791.023,"volume":0.01834000088274479},{"timestamp":1742405280000,"open":2791.024,"high":2791.39,"low":2789.866,"close":2790.552,"volume":0.019689999520778656},{"timestamp":1742405340000,"open":2790.487,"high":2791.126,"low":2790.419,"close":2791.026,"volume":0.0157299991697073},{"timestamp":1742405400000,"open":2791.232,"high":2791.888,"low":2791.082,"close":2791.488,"volume":0.01561999972909689},{"timestamp":1742405460000,"open":2791.471,"high":2791.574,"low":2790.662,"close":2791.394,"volume":0.01484999991953373},{"timestamp":1742405520000,"open":2791.42,"high":2791.422,"low":2790.587,"close":2790.769,"volume":0.01606000028550625},{"timestamp":1742405580000,"open":2790.668,"high":2790.954,"low":2790.378,"close":2790.84,"volume":0.01209999993443489},{"timestamp":1742405640000,"open":2790.805,"high":2790.926,"low":2790.571,"close":2790.808,"volume":0.011660000309348106},{"timestamp":1742405700000,"open":2790.783,"high":2791.2,"low":2790.569,"close":2790.596,"volume":0.014349999837577343},{"timestamp":1742405760000,"open":2790.587,"high":2791.003,"low":2790.454,"close":2790.994,"volume":0.016349999234080315},{"timestamp":1742405820000,"open":2790.957,"high":2790.997,"low":2790.239,"close":2790.661,"volume":0.017510000616312027},{"timestamp":1742405880000,"open":2790.652,"high":2790.788,"low":2790.095,"close":2790.566,"volume":0.020509999245405197},{"timestamp":1742405940000,"open":2790.566,"high":2790.566,"low":2789.983,"close":2789.983,"volume":0.010850000195205212},{"timestamp":1742406000000,"open":2790.057,"high":2790.133,"low":2789.515,"close":2789.961,"volume":0.017419999465346336},{"timestamp":1742406060000,"open":2789.824,"high":2789.875,"low":2789.135,"close":2789.175,"volume":0.03443999961018562},{"timestamp":1742406120000,"open":2789.139,"high":2789.275,"low":2788.151,"close":2789.14,"volume":0.03455999866127968},{"timestamp":1742406180000,"open":2789.214,"high":2789.634,"low":2789.002,"close":2789.505,"volume":0.015370000153779984},{"timestamp":1742406240000,"open":2789.505,"high":2789.669,"low":2788.881,"close":2788.975,"volume":0.01551000028848648},{"timestamp":1742406300000,"open":2789.03,"high":2789.17,"low":2788.408,"close":2788.462,"volume":0.010780000127851963},{"timestamp":1742406360000,"open":2788.436,"high":2788.436,"low":2787.396,"close":2787.648,"volume":0.013749999925494194},{"timestamp":1742406420000,"open":2787.676,"high":2787.974,"low":2787.41,"close":2787.731,"volume":0.015329999849200249},{"timestamp":1742406480000,"open":2787.713,"high":2788.656,"low":2787.694,"close":2788.365,"volume":0.015080000273883343},{"timestamp":1742406540000,"open":2788.246,"high":2789.221,"low":2788.246,"close":2789.039,"volume":0.014919999986886978},{"timestamp":1742406600000,"open":2789.013,"high":2789.391,"low":2788.613,"close":2789.253,"volume":0.014739999547600746},{"timestamp":1742406660000,"open":2789.201,"high":2789.578,"low":2788.804,"close":2789.417,"volume":0.015399999916553497},{"timestamp":1742406720000,"open":2789.398,"high":2789.514,"low":2788.769,"close":2789.116,"volume":0.015289999544620514},{"timestamp":1742406780000,"open":2789.125,"high":2789.204,"low":2788.85,"close":2788.95,"volume":0.01286999974399805},{"timestamp":1742406840000,"open":2788.925,"high":2789.12,"low":2788.058,"close":2788.154,"volume":0.01561999972909689},{"timestamp":1742406900000,"open":2788.257,"high":2788.895,"low":2787.679,"close":2787.913,"volume":0.0157299991697073},{"timestamp":1742406960000,"open":2787.836,"high":2787.914,"low":2787.519,"close":2787.667,"volume":0.008799999952316284},{"timestamp":1742407020000,"open":2787.641,"high":2787.641,"low":2786.995,"close":2787.3,"volume":0.013860000297427177},{"timestamp":1742407080000,"open":2787.236,"high":2787.41,"low":2786.926,"close":2787.024,"volume":0.02012999914586544},{"timestamp":1742407140000,"open":2787.067,"high":2787.342,"low":2786.724,"close":2786.724,"volume":0.026920000091195107},{"timestamp":1742407200000,"open":2786.917,"high":2789.538,"low":2786.005,"close":2788.804,"volume":0.03450100123882294},{"timestamp":1742407260000,"open":2788.825,"high":2789.877,"low":2787.211,"close":2787.604,"volume":0.037060000002384186},{"timestamp":1742407320000,"open":2787.454,"high":2789.856,"low":2787.282,"close":2789.259,"volume":0.031190000474452972},{"timestamp":1742407380000,"open":2789.28,"high":2789.574,"low":2788.529,"close":2788.761,"volume":0.022549999877810478},{"timestamp":1742407440000,"open":2788.889,"high":2789.066,"low":2786.177,"close":2787.288,"volume":0.02232999913394451},{"timestamp":1742407500000,"open":2787.287,"high":2788.631,"low":2787.023,"close":2787.827,"volume":0.02747100032866001},{"timestamp":1742407560000,"open":2788.057,"high":2788.432,"low":2786.888,"close":2787.174,"volume":0.025849999859929085},{"timestamp":1742407620000,"open":2787.055,"high":2789.942,"low":2786.837,"close":2789.916,"volume":0.022770000621676445},{"timestamp":1742407680000,"open":2789.916,"high":2790.639,"low":2788.888,"close":2789.001,"volume":0.02442000061273575},{"timestamp":1742407740000,"open":2789.027,"high":2789.282,"low":2787.912,"close":2788.519,"volume":0.022989999502897263},{"timestamp":1742407800000,"open":2788.596,"high":2789.434,"low":2788.32,"close":2789.167,"volume":0.018810000270605087},{"timestamp":1742407860000,"open":2789.112,"high":2789.209,"low":2787.344,"close":2787.344,"volume":0.022929999977350235},{"timestamp":1742407920000,"open":2787.329,"high":2788.197,"low":2786.867,"close":2788.045,"volume":0.022590000182390213},{"timestamp":1742407980000,"open":2788.311,"high":2790.31,"low":2788.276,"close":2789.873,"volume":0.024970000609755516},{"timestamp":1742408040000,"open":2789.873,"high":2790.684,"low":2789.643,"close":2790.625,"volume":0.01892000064253807},{"timestamp":1742408100000,"open":2790.359,"high":2790.905,"low":2789.627,"close":2790.537,"volume":0.02101000025868416},{"timestamp":1742408160000,"open":2790.537,"high":2791.172,"low":2790.537,"close":2790.629,"volume":0.02133999951183796},{"timestamp":1742408220000,"open":2790.636,"high":2792.358,"low":2790.636,"close":2791.844,"volume":0.022220000624656677},{"timestamp":1742408280000,"open":2791.877,"high":2792.319,"low":2791.29,"close":2791.387,"volume":0.023329999297857285},{"timestamp":1742408340000,"open":2791.438,"high":2791.766,"low":2790.931,"close":2791.237,"volume":0.021209999918937683},{"timestamp":1742408400000,"open":2791.191,"high":2791.335,"low":2790.351,"close":2791.092,"volume":0.017980000004172325},{"timestamp":1742408460000,"open":2791.118,"high":2792.166,"low":2790.936,"close":2792.166,"volume":0.019029999151825905},{"timestamp":1742408520000,"open":2792.216,"high":2792.512,"low":2791.246,"close":2792.092,"volume":0.01924999989569187},{"timestamp":1742408580000,"open":2792.118,"high":2792.118,"low":2790.697,"close":2791.156,"volume":0.018619999289512634},{"timestamp":1742408640000,"open":2791.182,"high":2792.058,"low":2790.442,"close":2791.779,"volume":0.022420000284910202},{"timestamp":1742408700000,"open":2791.634,"high":2791.868,"low":2788.977,"close":2789.27,"volume":0.02638999931514263},{"timestamp":1742408760000,"open":2789.302,"high":2790.403,"low":2789.159,"close":2790.165,"volume":0.020349999889731407},{"timestamp":1742408820000,"open":2790.196,"high":2790.538,"low":2789.215,"close":2789.679,"volume":0.02101000025868416},{"timestamp":1742408880000,"open":2789.707,"high":2789.707,"low":2788.798,"close":2789.018,"volume":0.022110000252723694},{"timestamp":1742408940000,"open":2789.046,"high":2789.898,"low":2789.026,"close":2789.536,"volume":0.02112000063061714},{"timestamp":1742409000000,"open":2789.461,"high":2790.479,"low":2789.461,"close":2790.302,"volume":0.018039999529719353},{"timestamp":1742409060000,"open":2790.219,"high":2790.611,"low":2789.93,"close":2790.167,"volume":0.01924999989569187},{"timestamp":1742409120000,"open":2790.167,"high":2790.884,"low":2789.893,"close":2790.61,"volume":0.019910000264644623},{"timestamp":1742409180000,"open":2790.573,"high":2790.675,"low":2789.66,"close":2790.409,"volume":0.022989999502897263},{"timestamp":1742409240000,"open":2790.436,"high":2790.533,"low":2789.787,"close":2789.99,"volume":0.02442000061273575},{"timestamp":1742409300000,"open":2790.041,"high":2790.713,"low":2789.851,"close":2790.265,"volume":0.022220000624656677},{"timestamp":1742409360000,"open":2790.322,"high":2793.916,"low":2790.198,"close":2793.79,"volume":0.029479999095201492},{"timestamp":1742409420000,"open":2793.867,"high":2794.213,"low":2792.19,"close":2793.81,"volume":0.028710000216960907},{"timestamp":1742409480000,"open":2793.815,"high":2794.448,"low":2792.479,"close":2793.605,"volume":0.027170000597834587},{"timestamp":1742409540000,"open":2793.642,"high":2794.48,"low":2793.211,"close":2793.395,"volume":0.02353999949991703},{"timestamp":1742409600000,"open":2793.421,"high":2793.421,"low":2792.002,"close":2792.558,"volume":0.0257399994879961},{"timestamp":1742409660000,"open":2792.751,"high":2793.945,"low":2792.065,"close":2792.286,"volume":0.025629999116063118},{"timestamp":1742409720000,"open":2792.314,"high":2794.182,"low":2791.559,"close":2793.773,"volume":0.028599999845027924},{"timestamp":1742409780000,"open":2793.755,"high":2793.806,"low":2792.277,"close":2793.011,"volume":0.028049999848008156},{"timestamp":1742409840000,"open":2793.049,"high":2793.369,"low":2792.625,"close":2792.736,"volume":0.02353999949991703},{"timestamp":1742409900000,"open":2792.813,"high":2793.181,"low":2791.883,"close":2792.256,"volume":0.025189999490976334},{"timestamp":1742409960000,"open":2792.257,"high":2793.477,"low":2791.753,"close":2792.618,"volume":0.026729999110102654},{"timestamp":1742410020000,"open":2792.618,"high":2793.227,"low":2791.844,"close":2792.66,"volume":0.024970000609755516},{"timestamp":1742410080000,"open":2792.584,"high":2793.676,"low":2792.312,"close":2793.256,"volume":0.022110000252723694},{"timestamp":1742410140000,"open":2793.293,"high":2793.329,"low":2791.416,"close":2791.435,"volume":0.01892000064253807},{"timestamp":1742410200000,"open":2791.416,"high":2791.949,"low":2790.944,"close":2791.949,"volume":0.02133999951183796},{"timestamp":1742410260000,"open":2791.896,"high":2791.997,"low":2789.896,"close":2790.958,"volume":0.022439999505877495},{"timestamp":1742410320000,"open":2790.83,"high":2791.192,"low":2790.288,"close":2790.749,"volume":0.02101000025868416},{"timestamp":1742410380000,"open":2790.749,"high":2791.829,"low":2790.676,"close":2791.829,"volume":0.023320000618696213},{"timestamp":1742410440000,"open":2791.804,"high":2793.076,"low":2791.804,"close":2792.711,"volume":0.021779999136924744},{"timestamp":1742410500000,"open":2792.686,"high":2793.346,"low":2792.518,"close":2793.099,"volume":0.01947000063955784},{"timestamp":1742410560000,"open":2793.055,"high":2793.764,"low":2792.447,"close":2792.823,"volume":0.02434000000357628},{"timestamp":1742410620000,"open":2792.798,"high":2793.283,"low":2792.48,"close":2793.283,"volume":0.021560000255703926},{"timestamp":1742410680000,"open":2793.254,"high":2794.005,"low":2793.105,"close":2793.978,"volume":0.02607000060379505},{"timestamp":1742410740000,"open":2794.004,"high":2794.084,"low":2792.57,"close":2792.843,"volume":0.022050000727176666},{"timestamp":1742410800000,"open":2792.971,"high":2793.688,"low":2792.971,"close":2793.402,"volume":0.08171000331640244},{"timestamp":1742410860000,"open":2793.402,"high":2794.573,"low":2793.185,"close":2794.436,"volume":0.08959999680519104},{"timestamp":1742410920000,"open":2794.436,"high":2795.07,"low":2793.887,"close":2794.049,"volume":0.07429999858140945},{"timestamp":1742410980000,"open":2794.094,"high":2795.248,"low":2793.926,"close":2794.201,"volume":0.04179000109434128},{"timestamp":1742411040000,"open":2794.227,"high":2794.498,"low":2793.54,"close":2793.945,"volume":0.028950000181794167},{"timestamp":1742411100000,"open":2794.013,"high":2794.409,"low":2793.543,"close":2794.371,"volume":0.06561999768018723},{"timestamp":1742411160000,"open":2794.38,"high":2794.603,"low":2793.306,"close":2793.861,"volume":0.067610003054142},{"timestamp":1742411220000,"open":2793.861,"high":2794.274,"low":2793.237,"close":2793.485,"volume":0.06605000048875809},{"timestamp":1742411280000,"open":2793.426,"high":2793.645,"low":2792.356,"close":2792.405,"volume":0.05821000039577484},{"timestamp":1742411340000,"open":2792.496,"high":2794.339,"low":2792.388,"close":2794.188,"volume":0.06802000105381012},{"timestamp":1742411400000,"open":2794.059,"high":2796.416,"low":2793.891,"close":2795.842,"volume":0.04117000102996826},{"timestamp":1742411460000,"open":2795.879,"high":2795.923,"low":2794.148,"close":2794.256,"volume":0.029729999601840973},{"timestamp":1742411520000,"open":2794.302,"high":2794.632,"low":2793.746,"close":2794.138,"volume":0.025839999318122864},{"timestamp":1742411580000,"open":2794.077,"high":2795.069,"low":2794,"close":2794.052,"volume":0.02449999935925007},{"timestamp":1742411640000,"open":2794.01,"high":2795.182,"low":2793.79,"close":2795.129,"volume":0.038029998540878296},{"timestamp":1742411700000,"open":2795.157,"high":2795.401,"low":2794.053,"close":2795.284,"volume":0.056290000677108765},{"timestamp":1742411760000,"open":2795.394,"high":2797.02,"low":2795.342,"close":2796.988,"volume":0.05965999886393547},{"timestamp":1742411820000,"open":2796.928,"high":2798.068,"low":2796.718,"close":2797.34,"volume":0.0754999965429306},{"timestamp":1742411880000,"open":2797.287,"high":2797.463,"low":2796.588,"close":2796.851,"volume":0.08748999983072281},{"timestamp":1742411940000,"open":2796.88,"high":2796.954,"low":2795.428,"close":2795.586,"volume":0.05178999900817871},{"timestamp":1742412000000,"open":2795.637,"high":2795.637,"low":2793.721,"close":2793.84,"volume":0.023159999400377274},{"timestamp":1742412060000,"open":2793.867,"high":2794.189,"low":2792.967,"close":2794.189,"volume":0.023329999297857285},{"timestamp":1742412120000,"open":2794.189,"high":2794.592,"low":2793.024,"close":2793.235,"volume":0.023719999939203262},{"timestamp":1742412180000,"open":2793.235,"high":2794.657,"low":2793.088,"close":2794.44,"volume":0.025760000571608543},{"timestamp":1742412240000,"open":2794.44,"high":2796.074,"low":2794.334,"close":2795.82,"volume":0.021199999377131462},{"timestamp":1742412300000,"open":2795.801,"high":2795.846,"low":2794.438,"close":2794.711,"volume":0.022269999608397484},{"timestamp":1742412360000,"open":2794.729,"high":2795.417,"low":2794.406,"close":2795.344,"volume":0.023590000346302986},{"timestamp":1742412420000,"open":2795.318,"high":2795.319,"low":2793.13,"close":2793.896,"volume":0.022509999573230743},{"timestamp":1742412480000,"open":2793.896,"high":2794.64,"low":2793.709,"close":2794.192,"volume":0.023719999939203262},{"timestamp":1742412540000,"open":2794.192,"high":2794.401,"low":2793.472,"close":2793.523,"volume":0.020640000700950623},{"timestamp":1742412600000,"open":2793.377,"high":2795.754,"low":2793.377,"close":2795.533,"volume":0.03497999906539917},{"timestamp":1742412660000,"open":2795.533,"high":2795.826,"low":2795.18,"close":2795.455,"volume":0.028909999877214432},{"timestamp":1742412720000,"open":2795.429,"high":2796.076,"low":2795.151,"close":2795.151,"volume":0.02442000061273575},{"timestamp":1742412780000,"open":2795.068,"high":2795.731,"low":2795.068,"close":2795.147,"volume":0.022690000012516975},{"timestamp":1742412840000,"open":2795.147,"high":2795.365,"low":2794.625,"close":2795.211,"volume":0.018699999898672104},{"timestamp":1742412900000,"open":2795.211,"high":2795.7,"low":2795.178,"close":2795.369,"volume":0.023439999669790268},{"timestamp":1742412960000,"open":2795.425,"high":2795.699,"low":2794.948,"close":2795.14,"volume":0.01875999942421913},{"timestamp":1742413020000,"open":2795.14,"high":2795.224,"low":2794.601,"close":2795.081,"volume":0.019139999523758888},{"timestamp":1742413080000,"open":2795.081,"high":2795.617,"low":2794.813,"close":2795.189,"volume":0.01858999952673912},{"timestamp":1742413140000,"open":2795.136,"high":2796.15,"low":2795.115,"close":2795.924,"volume":0.020239999517798424},{"timestamp":1742413200000,"open":2795.943,"high":2796.332,"low":2795.561,"close":2795.884,"volume":0.01759999990463257},{"timestamp":1742413260000,"open":2796.001,"high":2796.227,"low":2795.509,"close":2796.165,"volume":0.015180000104010105},{"timestamp":1742413320000,"open":2796.341,"high":2796.387,"low":2795.484,"close":2795.548,"volume":0.021449999883770943},{"timestamp":1742413380000,"open":2795.548,"high":2795.737,"low":2795.187,"close":2795.691,"volume":0.01858999952673912},{"timestamp":1742413440000,"open":2795.708,"high":2796.303,"low":2795.608,"close":2795.754,"volume":0.02095000073313713},{"timestamp":1742413500000,"open":2795.772,"high":2795.827,"low":2795.453,"close":2795.644,"volume":0.03144000098109245},{"timestamp":1742413560000,"open":2795.576,"high":2795.75,"low":2794.953,"close":2795.292,"volume":0.023930000141263008},{"timestamp":1742413620000,"open":2795.343,"high":2796.836,"low":2795.343,"close":2796.826,"volume":0.034170001745224},{"timestamp":1742413680000,"open":2796.78,"high":2796.866,"low":2796.104,"close":2796.231,"volume":0.032349999994039536},{"timestamp":1742413740000,"open":2796.287,"high":2796.615,"low":2795.645,"close":2795.801,"volume":0.034210000187158585},{"timestamp":1742413800000,"open":2795.701,"high":2795.823,"low":2795.148,"close":2795.53,"volume":0.044110000133514404},{"timestamp":1742413860000,"open":2795.548,"high":2795.923,"low":2795.53,"close":2795.623,"volume":0.07236000150442123},{"timestamp":1742413920000,"open":2795.631,"high":2795.786,"low":2795.088,"close":2795.525,"volume":0.06548000127077103},{"timestamp":1742413980000,"open":2795.534,"high":2796.615,"low":2795.534,"close":2796.59,"volume":0.04475000128149986},{"timestamp":1742414040000,"open":2796.718,"high":2796.795,"low":2796.314,"close":2796.413,"volume":0.04094000160694122},{"timestamp":1742414100000,"open":2796.451,"high":2796.815,"low":2796.056,"close":2796.081,"volume":0.06347999721765518},{"timestamp":1742414160000,"open":2796.155,"high":2796.711,"low":2796.154,"close":2796.374,"volume":0.028300000354647636},{"timestamp":1742414220000,"open":2796.374,"high":2796.375,"low":2795.563,"close":2795.614,"volume":0.04501999914646149},{"timestamp":1742414280000,"open":2795.614,"high":2796.667,"low":2795.468,"close":2796.575,"volume":0.03804999962449074},{"timestamp":1742414340000,"open":2796.483,"high":2796.483,"low":2795.838,"close":2796.073,"volume":0.04077000170946121},{"timestamp":1742414400000,"open":2796.26,"high":2796.473,"low":2795.756,"close":2795.782,"volume":0.018640000373125076},{"timestamp":1742414460000,"open":2795.808,"high":2795.808,"low":2794.965,"close":2794.965,"volume":0.0062699997797608376},{"timestamp":1742414520000,"open":2794.965,"high":2795.388,"low":2794.937,"close":2795.366,"volume":0.014410000294446945},{"timestamp":1742414580000,"open":2795.412,"high":2795.875,"low":2795.406,"close":2795.461,"volume":0.007619999814778566},{"timestamp":1742414640000,"open":2795.442,"high":2795.596,"low":2795.231,"close":2795.329,"volume":0.008630000054836273},{"timestamp":1742414700000,"open":2795.31,"high":2795.31,"low":2793.879,"close":2793.956,"volume":0.016690000891685486},{"timestamp":1742414760000,"open":2793.956,"high":2794.245,"low":2793.653,"close":2793.869,"volume":0.0251499991863966},{"timestamp":1742414820000,"open":2793.86,"high":2793.945,"low":2793.591,"close":2793.709,"volume":0.01143999956548214},{"timestamp":1742414880000,"open":2793.709,"high":2794.049,"low":2793.342,"close":2793.691,"volume":0.009180000051856041},{"timestamp":1742414940000,"open":2793.587,"high":2793.973,"low":2793.587,"close":2793.94,"volume":0.007060000207275152},{"timestamp":1742415000000,"open":2793.94,"high":2794.498,"low":2793.939,"close":2794.498,"volume":0.0038499999791383743},{"timestamp":1742415060000,"open":2794.472,"high":2794.656,"low":2794.227,"close":2794.378,"volume":0.0064500002190470695},{"timestamp":1742415120000,"open":2794.378,"high":2794.496,"low":2793.979,"close":2794.07,"volume":0.0038499999791383743},{"timestamp":1742415180000,"open":2794.07,"high":2794.346,"low":2793.846,"close":2793.862,"volume":0.005090000107884407},{"timestamp":1742415240000,"open":2793.846,"high":2794.382,"low":2793.645,"close":2793.645,"volume":0.008510000072419643},{"timestamp":1742415300000,"open":2793.644,"high":2793.672,"low":2793.244,"close":2793.469,"volume":0.009089999832212925},{"timestamp":1742415360000,"open":2793.546,"high":2793.826,"low":2793.269,"close":2793.298,"volume":0.009650000371038914},{"timestamp":1742415420000,"open":2793.344,"high":2793.723,"low":2793.106,"close":2793.321,"volume":0.009379999712109566},{"timestamp":1742415480000,"open":2793.229,"high":2793.441,"low":2792.737,"close":2793.089,"volume":0.007770000025629997},{"timestamp":1742415540000,"open":2793.118,"high":2794.061,"low":2792.894,"close":2794.008,"volume":0.011219999752938747},{"timestamp":1742415600000,"open":2794.009,"high":2794.05,"low":2793.407,"close":2793.876,"volume":0.006490000057965517},{"timestamp":1742415660000,"open":2793.877,"high":2793.991,"low":2793.655,"close":2793.972,"volume":0.004840000066906214},{"timestamp":1742415720000,"open":2793.982,"high":2793.991,"low":2793.617,"close":2793.618,"volume":0.006459999829530716},{"timestamp":1742415780000,"open":2793.488,"high":2793.789,"low":2793.231,"close":2793.774,"volume":0.007350000087171793},{"timestamp":1742415840000,"open":2793.774,"high":2793.831,"low":2793.347,"close":2793.347,"volume":0.007819999940693378},{"timestamp":1742415900000,"open":2793.322,"high":2793.322,"low":2793.126,"close":2793.277,"volume":0.006610000040382147},{"timestamp":1742415960000,"open":2793.185,"high":2793.52,"low":2793.143,"close":2793.448,"volume":0.00610999995842576},{"timestamp":1742416020000,"open":2793.474,"high":2793.481,"low":2793.252,"close":2793.362,"volume":0.009089999832212925},{"timestamp":1742416080000,"open":2793.344,"high":2793.694,"low":2793.344,"close":2793.547,"volume":0.00634999992325902},{"timestamp":1742416140000,"open":2793.492,"high":2793.93,"low":2793.492,"close":2793.86,"volume":0.007009999826550484},{"timestamp":1742416200000,"open":2793.879,"high":2794.016,"low":2793.29,"close":2793.393,"volume":0.0052200001664459705},{"timestamp":1742416260000,"open":2793.42,"high":2793.576,"low":2792.897,"close":2792.901,"volume":0.00875999964773655},{"timestamp":1742416320000,"open":2792.938,"high":2792.939,"low":2792.237,"close":2792.551,"volume":0.007809999864548445},{"timestamp":1742416380000,"open":2792.697,"high":2792.756,"low":2792.423,"close":2792.5,"volume":0.004699999932199717},{"timestamp":1742416440000,"open":2792.564,"high":2792.61,"low":2791.911,"close":2792.067,"volume":0.0061900001019239426},{"timestamp":1742416500000,"open":2792.094,"high":2792.344,"low":2791.969,"close":2792.275,"volume":0.0062699997797608376},{"timestamp":1742416560000,"open":2792.294,"high":2792.811,"low":2792.233,"close":2792.55,"volume":0.004290000069886446},{"timestamp":1742416620000,"open":2792.55,"high":2792.724,"low":2792.479,"close":2792.67,"volume":0.006380000151693821},{"timestamp":1742416680000,"open":2792.651,"high":2792.703,"low":2792.053,"close":2792.053,"volume":0.0086899995803833},{"timestamp":1742416740000,"open":2792.063,"high":2792.305,"low":2791.677,"close":2792.25,"volume":0.006380000151693821},{"timestamp":1742416800000,"open":2792.251,"high":2792.547,"low":2792.251,"close":2792.353,"volume":0.005280000157654285},{"timestamp":1742416860000,"open":2792.289,"high":2792.4,"low":2792.016,"close":2792.071,"volume":0.0053900000639259815},{"timestamp":1742416920000,"open":2792.071,"high":2792.528,"low":2791.907,"close":2792.473,"volume":0.004730000160634518},{"timestamp":1742416980000,"open":2792.448,"high":2792.517,"low":2792.345,"close":2792.425,"volume":0.005169999785721302},{"timestamp":1742417040000,"open":2792.434,"high":2792.533,"low":2792.275,"close":2792.359,"volume":0.00571999978274107},{"timestamp":1742417100000,"open":2792.4,"high":2792.627,"low":2792.284,"close":2792.284,"volume":0.005499999970197678},{"timestamp":1742417160000,"open":2792.181,"high":2793.123,"low":2792.052,"close":2792.995,"volume":0.00791999977082014},{"timestamp":1742417220000,"open":2792.996,"high":2793.286,"low":2792.915,"close":2793.248,"volume":0.00395999988541007},{"timestamp":1742417280000,"open":2793.178,"high":2793.6,"low":2792.931,"close":2793.6,"volume":0.004290000069886446},{"timestamp":1742417340000,"open":2793.765,"high":2794.001,"low":2793.671,"close":2793.838,"volume":0.00989999994635582},{"timestamp":1742417400000,"open":2793.761,"high":2794.52,"low":2793.711,"close":2794.378,"volume":0.010119999758899212},{"timestamp":1742417460000,"open":2794.404,"high":2794.564,"low":2794.378,"close":2794.44,"volume":0.004509999882429838},{"timestamp":1742417520000,"open":2794.414,"high":2794.618,"low":2794.161,"close":2794.187,"volume":0.006819999776780605},{"timestamp":1742417580000,"open":2794.242,"high":2794.242,"low":2793.811,"close":2793.846,"volume":0.004619999788701534},{"timestamp":1742417640000,"open":2793.827,"high":2794.188,"low":2793.775,"close":2794.125,"volume":0.0053900000639259815},{"timestamp":1742417700000,"open":2794.096,"high":2794.404,"low":2793.895,"close":2794.386,"volume":0.0086899995803833},{"timestamp":1742417760000,"open":2794.361,"high":2794.972,"low":2794.361,"close":2794.835,"volume":0.006599999964237213},{"timestamp":1742417820000,"open":2794.807,"high":2794.807,"low":2793.929,"close":2794.682,"volume":0.007590000052005053},{"timestamp":1742417880000,"open":2794.632,"high":2794.743,"low":2794.309,"close":2794.531,"volume":0.01363999955356121},{"timestamp":1742417940000,"open":2794.602,"high":2795.104,"low":2793.253,"close":2793.253,"volume":0.013004999607801437},{"timestamp":1742421600000,"open":2794.344,"high":2795.579,"low":2793.794,"close":2795.551,"volume":0.0070039997808635235},{"timestamp":1742421660000,"open":2795.551,"high":2796.164,"low":2794.863,"close":2794.881,"volume":0.009072000160813332},{"timestamp":1742421720000,"open":2794.9,"high":2794.9,"low":2793.845,"close":2794.761,"volume":0.008262000046670437},{"timestamp":1742421780000,"open":2794.78,"high":2794.955,"low":2794.286,"close":2794.763,"volume":0.008218999952077866},{"timestamp":1742421840000,"open":2794.772,"high":2795.41,"low":2794.662,"close":2795.272,"volume":0.008267000317573547},{"timestamp":1742421900000,"open":2795.26,"high":2795.335,"low":2794.548,"close":2795.07,"volume":0.007110000122338533},{"timestamp":1742421960000,"open":2795.147,"high":2795.719,"low":2794.951,"close":2795.657,"volume":0.006709999870508909},{"timestamp":1742422020000,"open":2795.682,"high":2795.774,"low":2795.307,"close":2795.597,"volume":0.005169999785721302},{"timestamp":1742422080000,"open":2795.571,"high":2795.699,"low":2795.175,"close":2795.661,"volume":0.007040000054985285},{"timestamp":1742422140000,"open":2795.378,"high":2795.799,"low":2795.274,"close":2795.49,"volume":0.004120000172406435},{"timestamp":1742422200000,"open":2795.49,"high":2795.49,"low":2794.603,"close":2795.108,"volume":0.0034099998883903027},{"timestamp":1742422260000,"open":2795.017,"high":2795.123,"low":2794.73,"close":2795.123,"volume":0.003590000094845891},{"timestamp":1742422320000,"open":2795.123,"high":2795.216,"low":2794.835,"close":2794.976,"volume":0.004509999882429838},{"timestamp":1742422380000,"open":2794.976,"high":2795.159,"low":2794.873,"close":2795.058,"volume":0.0038499999791383743},{"timestamp":1742422440000,"open":2795.058,"high":2795.119,"low":2794.911,"close":2795.047,"volume":0.0038499999791383743},{"timestamp":1742422500000,"open":2795.056,"high":2795.53,"low":2794.211,"close":2794.237,"volume":0.00989999994635582},{"timestamp":1742422560000,"open":2794.292,"high":2794.705,"low":2794.101,"close":2794.101,"volume":0.007040000054985285},{"timestamp":1742422620000,"open":2794.102,"high":2794.166,"low":2793.682,"close":2793.707,"volume":0.007040000054985285},{"timestamp":1742422680000,"open":2793.676,"high":2793.882,"low":2793.565,"close":2793.811,"volume":0.016750000417232513},{"timestamp":1742422740000,"open":2794.077,"high":2794.077,"low":2793.191,"close":2793.549,"volume":0.01128000020980835},{"timestamp":1742422800000,"open":2793.559,"high":2793.599,"low":2792.868,"close":2792.994,"volume":0.0170499999076128},{"timestamp":1742422860000,"open":2793.068,"high":2793.28,"low":2792.892,"close":2793.229,"volume":0.013050000183284283},{"timestamp":1742422920000,"open":2793.247,"high":2793.265,"low":2792.672,"close":2792.702,"volume":0.009990000165998936},{"timestamp":1742422980000,"open":2792.701,"high":2792.819,"low":2792.343,"close":2792.819,"volume":0.013939999975264072},{"timestamp":1742423040000,"open":2792.896,"high":2793.515,"low":2792.874,"close":2793.515,"volume":0.005289999768137932},{"timestamp":1742423100000,"open":2793.516,"high":2793.709,"low":2793.435,"close":2793.508,"volume":0.004879999905824661},{"timestamp":1742423160000,"open":2793.559,"high":2793.66,"low":2793.471,"close":2793.541,"volume":0.0037400000728666782},{"timestamp":1742423220000,"open":2793.496,"high":2793.605,"low":2793.406,"close":2793.596,"volume":0.0035200000274926424},{"timestamp":1742423280000,"open":2793.579,"high":2794.344,"low":2793.451,"close":2794.175,"volume":0.0061599998734891415},{"timestamp":1742423340000,"open":2794.202,"high":2794.648,"low":2794.069,"close":2794.57,"volume":0.005830000154674053},{"timestamp":1742423400000,"open":2794.544,"high":2794.732,"low":2794.041,"close":2794.124,"volume":0.007899999618530273},{"timestamp":1742423460000,"open":2794.15,"high":2794.622,"low":2794.15,"close":2794.486,"volume":0.00395999988541007},{"timestamp":1742423520000,"open":2794.505,"high":2794.64,"low":2794.494,"close":2794.532,"volume":0.0035200000274926424},{"timestamp":1742423580000,"open":2794.507,"high":2795.15,"low":2794.507,"close":2795.067,"volume":0.002749999985098839},{"timestamp":1742423640000,"open":2795.042,"high":2795.218,"low":2795.016,"close":2795.058,"volume":0.002199999988079071},{"timestamp":1742423700000,"open":2795.031,"high":2795.111,"low":2795.021,"close":2795.111,"volume":0.0013200000394135714},{"timestamp":1742423760000,"open":2795.065,"high":2795.664,"low":2795.031,"close":2795.664,"volume":0.0037400000728666782},{"timestamp":1742423820000,"open":2795.586,"high":2795.67,"low":2795.421,"close":2795.552,"volume":0.0037400000728666782},{"timestamp":1742423880000,"open":2795.578,"high":2795.579,"low":2795.073,"close":2795.082,"volume":0.0035200000274926424},{"timestamp":1742423940000,"open":2795.056,"high":2795.166,"low":2794.479,"close":2794.497,"volume":0.0041600000113248825},{"timestamp":1742424000000,"open":2794.506,"high":2794.75,"low":2794.411,"close":2794.68,"volume":0.00418000016361475},{"timestamp":1742424060000,"open":2794.655,"high":2794.783,"low":2794.378,"close":2794.596,"volume":0.00395999988541007},{"timestamp":1742424120000,"open":2794.57,"high":2794.86,"low":2794.561,"close":2794.709,"volume":0.0031900000758469105},{"timestamp":1742424180000,"open":2794.654,"high":2794.777,"low":2794.654,"close":2794.733,"volume":0.0030799999367445707},{"timestamp":1742424240000,"open":2794.656,"high":2794.865,"low":2794.63,"close":2794.865,"volume":0.0032999999821186066},{"timestamp":1742424300000,"open":2794.911,"high":2795.325,"low":2794.911,"close":2795.039,"volume":0.004290000069886446},{"timestamp":1742424360000,"open":2795.048,"high":2795.107,"low":2794.929,"close":2795.047,"volume":0.0038499999791383743},{"timestamp":1742424420000,"open":2795.047,"high":2795.065,"low":2794.845,"close":2794.893,"volume":0.002859999891370535},{"timestamp":1742424480000,"open":2794.851,"high":2794.906,"low":2794.781,"close":2794.781,"volume":0.002090000081807375},{"timestamp":1742424540000,"open":2794.807,"high":2795.158,"low":2794.788,"close":2795.094,"volume":0.002090000081807375},{"timestamp":1742424600000,"open":2795.177,"high":2795.23,"low":2795.091,"close":2795.142,"volume":0.005059999879449606},{"timestamp":1742424660000,"open":2795.091,"high":2795.267,"low":2794.95,"close":2795.176,"volume":0.005169999785721302},{"timestamp":1742424720000,"open":2795.157,"high":2795.424,"low":2795.157,"close":2795.238,"volume":0.0031900000758469105},{"timestamp":1742424780000,"open":2795.321,"high":2795.413,"low":2795.204,"close":2795.296,"volume":0.0035200000274926424},{"timestamp":1742424840000,"open":2795.373,"high":2795.398,"low":2795.22,"close":2795.387,"volume":0.002529999939724803},{"timestamp":1742424900000,"open":2795.755,"high":2795.846,"low":2795.571,"close":2795.729,"volume":0.001979999942705035},{"timestamp":1742424960000,"open":2795.637,"high":2795.766,"low":2795.637,"close":2795.739,"volume":0.0026400000788271427},{"timestamp":1742425020000,"open":2795.766,"high":2795.79,"low":2795.53,"close":2795.699,"volume":0.002730000065639615},{"timestamp":1742425080000,"open":2795.673,"high":2795.761,"low":2795.39,"close":2795.684,"volume":0.003280000062659383},{"timestamp":1742425140000,"open":2795.684,"high":2795.787,"low":2795.644,"close":2795.786,"volume":0.004290000069886446},{"timestamp":1742425200000,"open":2795.761,"high":2795.761,"low":2795.354,"close":2795.544,"volume":0.01257999986410141},{"timestamp":1742425260000,"open":2795.544,"high":2795.643,"low":2795.5,"close":2795.526,"volume":0.008700000122189522},{"timestamp":1742425320000,"open":2795.489,"high":2795.566,"low":2795.374,"close":2795.401,"volume":0.007180000189691782},{"timestamp":1742425380000,"open":2795.401,"high":2795.58,"low":2795.309,"close":2795.399,"volume":0.007829999551177025},{"timestamp":1742425440000,"open":2795.371,"high":2795.737,"low":2795.124,"close":2795.737,"volume":0.008559999987483025},{"timestamp":1742425500000,"open":2795.736,"high":2795.912,"low":2795.395,"close":2795.395,"volume":0.010110000148415565},{"timestamp":1742425560000,"open":2795.294,"high":2795.514,"low":2795.184,"close":2795.489,"volume":0.011599999852478504},{"timestamp":1742425620000,"open":2795.462,"high":2795.711,"low":2795.462,"close":2795.532,"volume":0.01090999972075224},{"timestamp":1742425680000,"open":2795.525,"high":2795.571,"low":2795.296,"close":2795.434,"volume":0.006399999838322401},{"timestamp":1742425740000,"open":2795.425,"high":2795.555,"low":2795.333,"close":2795.555,"volume":0.005869999993592501},{"timestamp":1742425800000,"open":2795.61,"high":2795.787,"low":2795.269,"close":2795.321,"volume":0.007000000216066837},{"timestamp":1742425860000,"open":2795.32,"high":2795.603,"low":2795.32,"close":2795.558,"volume":0.00494999997317791},{"timestamp":1742425920000,"open":2795.549,"high":2795.649,"low":2795.541,"close":2795.593,"volume":0.0016499999910593033},{"timestamp":1742425980000,"open":2795.567,"high":2795.657,"low":2795.541,"close":2795.613,"volume":0.002309999894350767},{"timestamp":1742426040000,"open":2795.668,"high":2795.728,"low":2795.444,"close":2795.602,"volume":0.0031900000758469105},{"timestamp":1742426100000,"open":2795.602,"high":2795.728,"low":2795.475,"close":2795.71,"volume":0.0034600000362843275},{"timestamp":1742426160000,"open":2795.71,"high":2795.711,"low":2795.409,"close":2795.519,"volume":0.0031900000758469105},{"timestamp":1742426220000,"open":2795.492,"high":2795.717,"low":2795.419,"close":2795.69,"volume":0.0035200000274926424},{"timestamp":1742426280000,"open":2795.717,"high":2795.782,"low":2795.465,"close":2795.782,"volume":0.0031900000758469105},{"timestamp":1742426340000,"open":2795.782,"high":2796.004,"low":2795.741,"close":2795.93,"volume":0.0030799999367445707},{"timestamp":1742426400000,"open":2795.906,"high":2796.218,"low":2795.879,"close":2796.137,"volume":0.0038499999791383743},{"timestamp":1742426460000,"open":2796.111,"high":2796.201,"low":2796.029,"close":2796.111,"volume":0.002529999939724803},{"timestamp":1742426520000,"open":2796.186,"high":2796.362,"low":2796.075,"close":2796.289,"volume":0.002859999891370535},{"timestamp":1742426580000,"open":2796.362,"high":2796.545,"low":2796.285,"close":2796.545,"volume":0.007590000052005053},{"timestamp":1742426640000,"open":2796.545,"high":2796.84,"low":2796.45,"close":2796.821,"volume":0.005169999785721302},{"timestamp":1742426700000,"open":2796.821,"high":2796.821,"low":2796.334,"close":2796.351,"volume":0.007259999867528677},{"timestamp":1742426760000,"open":2796.38,"high":2796.625,"low":2796.271,"close":2796.588,"volume":0.006049999967217445},{"timestamp":1742426820000,"open":2796.588,"high":2796.641,"low":2796.381,"close":2796.474,"volume":0.0040699997916817665},{"timestamp":1742426880000,"open":2796.474,"high":2796.518,"low":2796.289,"close":2796.353,"volume":0.00395999988541007},{"timestamp":1742426940000,"open":2796.353,"high":2796.457,"low":2796.183,"close":2796.183,"volume":0.005499999970197678},{"timestamp":1742427000000,"open":2796.211,"high":2796.366,"low":2795.888,"close":2795.897,"volume":0.005280000157654285},{"timestamp":1742427060000,"open":2795.906,"high":2796.08,"low":2795.743,"close":2795.743,"volume":0.005280000157654285},{"timestamp":1742427120000,"open":2795.795,"high":2795.884,"low":2795.655,"close":2795.664,"volume":0.007259999867528677},{"timestamp":1742427180000,"open":2795.682,"high":2795.682,"low":2795.347,"close":2795.358,"volume":0.005059999879449606},{"timestamp":1742427240000,"open":2795.431,"high":2795.529,"low":2795.274,"close":2795.529,"volume":0.004399999976158142},{"timestamp":1742427300000,"open":2795.547,"high":2795.566,"low":2795.32,"close":2795.389,"volume":0.0037400000728666782},{"timestamp":1742427360000,"open":2795.325,"high":2795.415,"low":2795.01,"close":2795.111,"volume":0.005609999876469374},{"timestamp":1742427420000,"open":2795.162,"high":2795.236,"low":2795.059,"close":2795.092,"volume":0.002529999939724803},{"timestamp":1742427480000,"open":2795.101,"high":2795.12,"low":2795.002,"close":2795.076,"volume":0.0036700000055134296},{"timestamp":1742427540000,"open":2795.095,"high":2795.127,"low":2794.887,"close":2795.036,"volume":0.004000000189989805},{"timestamp":1742427600000,"open":2795.029,"high":2795.16,"low":2794.841,"close":2794.926,"volume":0.002689999993890524},{"timestamp":1742427660000,"open":2794.9,"high":2795.201,"low":2794.847,"close":2795.165,"volume":0.0029700000304728746},{"timestamp":1742427720000,"open":2795.164,"high":2795.327,"low":2795.053,"close":2795.172,"volume":0.004619999788701534},{"timestamp":1742427780000,"open":2795.146,"high":2795.28,"low":2795.146,"close":2795.227,"volume":0.0036299999337643385},{"timestamp":1742427840000,"open":2795.227,"high":2795.417,"low":2795.108,"close":2795.17,"volume":0.0032399999909102917},{"timestamp":1742427900000,"open":2795.17,"high":2795.295,"low":2795.17,"close":2795.251,"volume":0.002859999891370535},{"timestamp":1742427960000,"open":2795.251,"high":2795.269,"low":2795.029,"close":2795.029,"volume":0.0034099998883903027},{"timestamp":1742428020000,"open":2795.038,"high":2795.084,"low":2794.817,"close":2794.996,"volume":0.004509999882429838},{"timestamp":1742428080000,"open":2795.029,"high":2795.392,"low":2795.029,"close":2795.376,"volume":0.003590000094845891},{"timestamp":1742428140000,"open":2795.348,"high":2795.555,"low":2795.247,"close":2795.529,"volume":0.0034799999557435513},{"timestamp":1742428200000,"open":2795.538,"high":2795.74,"low":2795.421,"close":2795.648,"volume":0.002420000033453107},{"timestamp":1742428260000,"open":2795.63,"high":2795.742,"low":2795.246,"close":2795.317,"volume":0.005609999876469374},{"timestamp":1742428320000,"open":2795.677,"high":2796.206,"low":2795.532,"close":2795.808,"volume":0.006310000084340572},{"timestamp":1742428380000,"open":2795.859,"high":2795.87,"low":2795.616,"close":2795.676,"volume":0.003710000077262521},{"timestamp":1742428440000,"open":2795.658,"high":2795.658,"low":2795.222,"close":2795.348,"volume":0.0034099998883903027},{"timestamp":1742428500000,"open":2795.374,"high":2795.374,"low":2795.128,"close":2795.201,"volume":0.0018700000364333391},{"timestamp":1742428560000,"open":2795.192,"high":2795.201,"low":2795.009,"close":2795.057,"volume":0.001979999942705035},{"timestamp":1742428620000,"open":2795.057,"high":2795.189,"low":2794.905,"close":2795.085,"volume":0.0035200000274926424},{"timestamp":1742428680000,"open":2795.011,"high":2795.273,"low":2795.001,"close":2795.001,"volume":0.0035200000274926424},{"timestamp":1742428740000,"open":2795.026,"high":2795.106,"low":2794.9,"close":2794.9,"volume":0.004730000160634518}]