[{"timestamp":1742342400000,"open":3031.565,"high":3031.565,"low":3030.585,"close":3030.758,"volume":0.037450000643730164},{"timestamp":1742342460000,"open":3030.848,"high":3030.958,"low":3030.278,"close":3030.278,"volume":0.029890000820159912},{"timestamp":1742342520000,"open":3030.348,"high":3031.278,"low":3030.198,"close":3031.168,"volume":0.028030000627040863},{"timestamp":1742342580000,"open":3031.085,"high":3031.478,"low":3031.078,"close":3031.188,"volume":0.01647000014781952},{"timestamp":1742342640000,"open":3031.178,"high":3031.398,"low":3030.868,"close":3031.078,"volume":0.022050000727176666},{"timestamp":1742342700000,"open":3031.128,"high":3031.268,"low":3030.808,"close":3031.158,"volume":0.01964999921619892},{"timestamp":1742342760000,"open":3031.138,"high":3031.568,"low":3030.968,"close":3031.118,"volume":0.028529999777674675},{"timestamp":1742342820000,"open":3031.118,"high":3031.138,"low":3030.908,"close":3031.088,"volume":0.022590000182390213},{"timestamp":1742342880000,"open":3031.078,"high":3031.098,"low":3030.858,"close":3030.858,"volume":0.022140000015497208},{"timestamp":1742342940000,"open":3030.908,"high":3031.238,"low":3030.888,"close":3030.988,"volume":0.021330000832676888},{"timestamp":1742343000000,"open":3030.978,"high":3031.008,"low":3030.468,"close":3030.578,"volume":0.022199999541044235},{"timestamp":1742343060000,"open":3030.548,"high":3030.968,"low":3030.548,"close":3030.878,"volume":0.016979999840259552},{"timestamp":1742343120000,"open":3030.858,"high":3031.148,"low":3030.858,"close":3031.058,"volume":0.014159999787807465},{"timestamp":1742343180000,"open":3031.048,"high":3031.088,"low":3030.888,"close":3031.008,"volume":0.014999999664723873},{"timestamp":1742343240000,"open":3031.058,"high":3031.218,"low":3030.725,"close":3030.798,"volume":0.015599999576807022},{"timestamp":1742343300000,"open":3030.788,"high":3030.788,"low":3030.328,"close":3030.605,"volume":0.028769999742507935},{"timestamp":1742343360000,"open":3030.598,"high":3030.765,"low":3030.488,"close":3030.548,"volume":0.018540000542998314},{"timestamp":1742343420000,"open":3030.548,"high":3030.715,"low":3030.368,"close":3030.658,"volume":0.018540000542998314},{"timestamp":1742343480000,"open":3030.715,"high":3030.798,"low":3030.258,"close":3030.738,"volume":0.019440000876784325},{"timestamp":1742343540000,"open":3030.745,"high":3030.848,"low":3030.618,"close":3030.758,"volume":0.020250000059604645},{"timestamp":1742343600000,"open":3030.758,"high":3030.925,"low":3030.345,"close":3030.485,"volume":0.022199999541044235},{"timestamp":1742343660000,"open":3030.455,"high":3031.375,"low":3030.435,"close":3031.145,"volume":0.0147299999371171},{"timestamp":1742343720000,"open":3031.165,"high":3031.765,"low":3031.085,"close":3031.675,"volume":0.007619999814778566},{"timestamp":1742343780000,"open":3031.645,"high":3031.795,"low":3031.328,"close":3031.645,"volume":0.010859999805688858},{"timestamp":1742343840000,"open":3031.615,"high":3031.655,"low":3031.585,"close":3031.625,"volume":0.0019199999514967203},{"timestamp":1742343900000,"open":3031.645,"high":3032.105,"low":3031.525,"close":3032.105,"volume":0.005100000184029341},{"timestamp":1742343960000,"open":3032.115,"high":3032.325,"low":3032.005,"close":3032.275,"volume":0.00419999985024333},{"timestamp":1742344020000,"open":3032.285,"high":3032.815,"low":3032.155,"close":3032.735,"volume":0.019680000841617584},{"timestamp":1742344080000,"open":3032.805,"high":3033.465,"low":3032.695,"close":3033.155,"volume":0.014759999699890614},{"timestamp":1742344140000,"open":3033.255,"high":3033.785,"low":3033.255,"close":3033.255,"volume":0.01013999991118908},{"timestamp":1742344200000,"open":3033.285,"high":3033.745,"low":3033.285,"close":3033.375,"volume":0.01728999987244606},{"timestamp":1742344260000,"open":3033.335,"high":3033.375,"low":3032.895,"close":3032.955,"volume":0.035429999232292175},{"timestamp":1742344320000,"open":3032.925,"high":3032.935,"low":3032.455,"close":3032.455,"volume":0.02078999951481819},{"timestamp":1742344380000,"open":3032.485,"high":3032.575,"low":3031.975,"close":3032.115,"volume":0.01971999928355217},{"timestamp":1742344440000,"open":3032.065,"high":3032.675,"low":3032.065,"close":3032.675,"volume":0.012350000441074371},{"timestamp":1742344500000,"open":3032.725,"high":3032.775,"low":3032.385,"close":3032.665,"volume":0.011959999799728394},{"timestamp":1742344560000,"open":3032.695,"high":3033.075,"low":3032.695,"close":3033.025,"volume":0.006909999996423721},{"timestamp":1742344620000,"open":3033.075,"high":3033.195,"low":3032.555,"close":3032.595,"volume":0.007079999893903732},{"timestamp":1742344680000,"open":3032.605,"high":3032.695,"low":3032.405,"close":3032.405,"volume":0.005760000087320805},{"timestamp":1742344740000,"open":3032.445,"high":3032.705,"low":3032.365,"close":3032.585,"volume":0.007930000312626362},{"timestamp":1742344800000,"open":3032.605,"high":3032.805,"low":3032.585,"close":3032.775,"volume":0.006649999879300594},{"timestamp":1742344860000,"open":3032.735,"high":3033.025,"low":3032.725,"close":3032.835,"volume":0.006310000084340572},{"timestamp":1742344920000,"open":3032.815,"high":3032.875,"low":3032.705,"close":3032.705,"volume":0.004910000134259462},{"timestamp":1742344980000,"open":3032.705,"high":3032.705,"low":3032.215,"close":3032.325,"volume":0.02047000080347061},{"timestamp":1742345040000,"open":3032.325,"high":3032.835,"low":3032.255,"close":3032.725,"volume":0.025550000369548798},{"timestamp":1742345100000,"open":3032.685,"high":3032.975,"low":3032.495,"close":3032.545,"volume":0.015809999778866768},{"timestamp":1742345160000,"open":3032.545,"high":3032.545,"low":3031.905,"close":3031.995,"volume":0.006819999776780605},{"timestamp":1742345220000,"open":3032.005,"high":3032.015,"low":3031.415,"close":3031.415,"volume":0.008259999565780163},{"timestamp":1742345280000,"open":3031.395,"high":3031.705,"low":3031.385,"close":3031.495,"volume":0.00546000013127923},{"timestamp":1742345340000,"open":3031.495,"high":3031.795,"low":3031.375,"close":3031.655,"volume":0.004480000119656324},{"timestamp":1742345400000,"open":3031.635,"high":3031.745,"low":3031.535,"close":3031.565,"volume":0.015420000068843365},{"timestamp":1742345460000,"open":3031.545,"high":3031.595,"low":3031.155,"close":3031.195,"volume":0.012729999609291553},{"timestamp":1742345520000,"open":3031.195,"high":3031.885,"low":3031.085,"close":3031.575,"volume":0.032919999212026596},{"timestamp":1742345580000,"open":3031.585,"high":3031.625,"low":3031.535,"close":3031.535,"volume":0.0044999998062849045},{"timestamp":1742345640000,"open":3031.565,"high":3031.615,"low":3031.275,"close":3031.605,"volume":0.04543999955058098},{"timestamp":1742345700000,"open":3031.635,"high":3031.715,"low":3031.555,"close":3031.655,"volume":0.028219999745488167},{"timestamp":1742345760000,"open":3031.695,"high":3032.045,"low":3031.655,"close":3031.935,"volume":0.032680001109838486},{"timestamp":1742345820000,"open":3031.935,"high":3031.935,"low":3031.365,"close":3031.365,"volume":0.03719000145792961},{"timestamp":1742345880000,"open":3031.375,"high":3031.505,"low":3031.188,"close":3031.255,"volume":0.036329999566078186},{"timestamp":1742345940000,"open":3031.325,"high":3031.355,"low":3031.095,"close":3031.195,"volume":0.03686999902129173},{"timestamp":1742346000000,"open":3031.195,"high":3032.455,"low":3030.475,"close":3032.225,"volume":0.09533999860286713},{"timestamp":1742346060000,"open":3032.225,"high":3032.295,"low":3031.355,"close":3031.515,"volume":0.09233000129461288},{"timestamp":1742346120000,"open":3031.535,"high":3031.535,"low":3030.805,"close":3030.805,"volume":0.09939000010490417},{"timestamp":1742346180000,"open":3030.805,"high":3030.925,"low":3030.065,"close":3030.135,"volume":0.10343000292778015},{"timestamp":1742346240000,"open":3030.125,"high":3030.225,"low":3029.705,"close":3029.895,"volume":0.06306999921798706},{"timestamp":1742346300000,"open":3029.955,"high":3030.185,"low":3029.555,"close":3030.185,"volume":0.04648999869823456},{"timestamp":1742346360000,"open":3030.185,"high":3030.725,"low":3029.285,"close":3030.425,"volume":0.04504000023007393},{"timestamp":1742346420000,"open":3030.555,"high":3030.845,"low":3030.118,"close":3030.655,"volume":0.06283999979496002},{"timestamp":1742346480000,"open":3030.625,"high":3031.305,"low":3030.625,"close":3030.725,"volume":0.063680000603199},{"timestamp":1742346540000,"open":3030.725,"high":3031.135,"low":3030.315,"close":3030.915,"volume":0.05327000096440315},{"timestamp":1742346600000,"open":3030.865,"high":3031.288,"low":3030.668,"close":3031.095,"volume":0.04422000050544739},{"timestamp":1742346660000,"open":3031.068,"high":3031.208,"low":3030.725,"close":3030.808,"volume":0.03084000013768673},{"timestamp":1742346720000,"open":3030.798,"high":3030.798,"low":3029.365,"close":3029.455,"volume":0.0911799967288971},{"timestamp":1742346780000,"open":3029.455,"high":3029.528,"low":3029.138,"close":3029.248,"volume":0.09703999757766724},{"timestamp":1742346840000,"open":3029.248,"high":3029.648,"low":3028.905,"close":3028.905,"volume":0.0414000004529953},{"timestamp":1742346900000,"open":3028.925,"high":3029.195,"low":3028.725,"close":3029.005,"volume":0.12592999637126923},{"timestamp":1742346960000,"open":3029.005,"high":3029.165,"low":3028.645,"close":3028.865,"volume":0.07700999826192856},{"timestamp":1742347020000,"open":3028.865,"high":3029.015,"low":3028.595,"close":3028.615,"volume":0.04318999871611595},{"timestamp":1742347080000,"open":3028.615,"high":3028.615,"low":3027.915,"close":3028.588,"volume":0.07611999660730362},{"timestamp":1742347140000,"open":3028.578,"high":3028.755,"low":3028.195,"close":3028.195,"volume":0.0579800009727478},{"timestamp":1742347200000,"open":3028.195,"high":3028.545,"low":3028.138,"close":3028.245,"volume":0.04385000094771385},{"timestamp":1742347260000,"open":3028.308,"high":3028.515,"low":3027.738,"close":3028.495,"volume":0.04786999896168709},{"timestamp":1742347320000,"open":3028.515,"high":3029.065,"low":3028.485,"close":3029.055,"volume":0.057029999792575836},{"timestamp":1742347380000,"open":3029.055,"high":3029.405,"low":3028.928,"close":3028.968,"volume":0.043630000203847885},{"timestamp":1742347440000,"open":3028.958,"high":3028.985,"low":3028.728,"close":3028.755,"volume":0.01448999997228384},{"timestamp":1742347500000,"open":3028.748,"high":3029.315,"low":3028.608,"close":3029.285,"volume":0.02338000014424324},{"timestamp":1742347560000,"open":3029.285,"high":3029.285,"low":3028.865,"close":3028.865,"volume":0.02206999994814396},{"timestamp":1742347620000,"open":3028.865,"high":3029.235,"low":3028.865,"close":3029.145,"volume":0.014820000156760216},{"timestamp":1742347680000,"open":3029.145,"high":3029.625,"low":3029.045,"close":3029.505,"volume":0.018230000510811806},{"timestamp":1742347740000,"open":3029.525,"high":3029.755,"low":3029.445,"close":3029.445,"volume":0.012400000356137753},{"timestamp":1742347800000,"open":3029.465,"high":3029.485,"low":3028.895,"close":3028.975,"volume":0.08513999730348587},{"timestamp":1742347860000,"open":3028.968,"high":3029.085,"low":3028.485,"close":3028.495,"volume":0.06722000241279602},{"timestamp":1742347920000,"open":3028.515,"high":3028.648,"low":3028.348,"close":3028.548,"volume":0.04473000019788742},{"timestamp":1742347980000,"open":3028.548,"high":3028.648,"low":3028.248,"close":3028.425,"volume":0.03881999850273132},{"timestamp":1742348040000,"open":3028.419,"high":3028.675,"low":3028.278,"close":3028.525,"volume":0.05025999993085861},{"timestamp":1742348100000,"open":3028.525,"high":3029.385,"low":3028.475,"close":3029.005,"volume":0.054919999092817307},{"timestamp":1742348160000,"open":3029.005,"high":3029.415,"low":3028.955,"close":3029.315,"volume":0.042160000652074814},{"timestamp":1742348220000,"open":3029.315,"high":3029.315,"low":3028.765,"close":3028.865,"volume":0.03912999853491783},{"timestamp":1742348280000,"open":3028.848,"high":3028.908,"low":3028.528,"close":3028.878,"volume":0.024730000644922256},{"timestamp":1742348340000,"open":3028.878,"high":3028.878,"low":3028.275,"close":3028.308,"volume":0.05048000067472458},{"timestamp":1742348400000,"open":3028.298,"high":3028.348,"low":3027.485,"close":3027.848,"volume":0.038270000368356705},{"timestamp":1742348460000,"open":3027.848,"high":3028.148,"low":3027.648,"close":3027.848,"volume":0.018479999154806137},{"timestamp":1742348520000,"open":3027.738,"high":3028.048,"low":3027.448,"close":3027.748,"volume":0.014100000262260437},{"timestamp":1742348580000,"open":3027.748,"high":3027.748,"low":3027.338,"close":3027.458,"volume":0.030969999730587006},{"timestamp":1742348640000,"open":3027.455,"high":3028.168,"low":3027.408,"close":3027.615,"volume":0.037870001047849655},{"timestamp":1742348700000,"open":3027.615,"high":3028.008,"low":3027.558,"close":3027.668,"volume":0.0481100007891655},{"timestamp":1742348760000,"open":3027.598,"high":3027.615,"low":3027.225,"close":3027.335,"volume":0.06109999865293503},{"timestamp":1742348820000,"open":3027.335,"high":3028.285,"low":3027.335,"close":3027.955,"volume":0.08726000040769577},{"timestamp":1742348880000,"open":3027.955,"high":3028.325,"low":3027.645,"close":3028.175,"volume":0.052480001002550125},{"timestamp":1742348940000,"open":3028.135,"high":3028.575,"low":3028.088,"close":3028.255,"volume":0.04909000173211098},{"timestamp":1742349000000,"open":3028.278,"high":3028.535,"low":3028.065,"close":3028.308,"volume":0.0362199991941452},{"timestamp":1742349060000,"open":3028.308,"high":3028.428,"low":3027.648,"close":3027.648,"volume":0.07942000031471252},{"timestamp":1742349120000,"open":3027.648,"high":3027.848,"low":3027.625,"close":3027.785,"volume":0.035989999771118164},{"timestamp":1742349180000,"open":3027.848,"high":3028.085,"low":3027.775,"close":3027.795,"volume":0.04108000174164772},{"timestamp":1742349240000,"open":3027.795,"high":3027.795,"low":3027.548,"close":3027.565,"volume":0.035009998828172684},{"timestamp":1742349300000,"open":3027.555,"high":3027.705,"low":3027.175,"close":3027.665,"volume":0.024539999663829803},{"timestamp":1742349360000,"open":3027.715,"high":3028.235,"low":3027.625,"close":3028.045,"volume":0.014820000156760216},{"timestamp":1742349420000,"open":3028.075,"high":3028.675,"low":3027.935,"close":3028.645,"volume":0.01882999949157238},{"timestamp":1742349480000,"open":3028.615,"high":3028.955,"low":3028.405,"close":3028.955,"volume":0.021309999749064445},{"timestamp":1742349540000,"open":3028.925,"high":3029.445,"low":3028.895,"close":3029.345,"volume":0.020519999787211418},{"timestamp":1742349600000,"open":3029.255,"high":3029.535,"low":3028.805,"close":3029.405,"volume":0.028950000181794167},{"timestamp":1742349660000,"open":3029.445,"high":3029.825,"low":3029.245,"close":3029.825,"volume":0.028200000524520874},{"timestamp":1742349720000,"open":3029.815,"high":3030.005,"low":3029.435,"close":3029.765,"volume":0.031289998441934586},{"timestamp":1742349780000,"open":3029.755,"high":3029.775,"low":3029.195,"close":3029.225,"volume":0.016589999198913574},{"timestamp":1742349840000,"open":3029.275,"high":3029.735,"low":3029.245,"close":3029.635,"volume":0.01152000017464161},{"timestamp":1742349900000,"open":3029.695,"high":3030.295,"low":3029.685,"close":3030.155,"volume":0.018719999119639397},{"timestamp":1742349960000,"open":3030.145,"high":3030.745,"low":3029.855,"close":3029.948,"volume":0.043460000306367874},{"timestamp":1742350020000,"open":3029.948,"high":3030.025,"low":3029.648,"close":3029.905,"volume":0.05854000151157379},{"timestamp":1742350080000,"open":3029.905,"high":3029.925,"low":3029.345,"close":3029.815,"volume":0.07461000233888626},{"timestamp":1742350140000,"open":3029.748,"high":3030.085,"low":3029.405,"close":3029.735,"volume":0.04162000119686127},{"timestamp":1742350200000,"open":3029.715,"high":3030.788,"low":3029.715,"close":3030.558,"volume":0.04966000095009804},{"timestamp":1742350260000,"open":3030.598,"high":3031.415,"low":3030.515,"close":3031.318,"volume":0.0471000000834465},{"timestamp":1742350320000,"open":3031.318,"high":3032.145,"low":3031.318,"close":3031.805,"volume":0.1007699966430664},{"timestamp":1742350380000,"open":3031.805,"high":3031.868,"low":3031.165,"close":3031.328,"volume":0.08513999730348587},{"timestamp":1742350440000,"open":3031.318,"high":3031.458,"low":3030.618,"close":3031.058,"volume":0.07784000039100647},{"timestamp":1742350500000,"open":3031.048,"high":3031.398,"low":3030.378,"close":3030.628,"volume":0.04162000119686127},{"timestamp":1742350560000,"open":3030.628,"high":3031.645,"low":3030.545,"close":3031.645,"volume":0.019440000876784325},{"timestamp":1742350620000,"open":3031.645,"high":3031.645,"low":3031.115,"close":3031.335,"volume":0.014820000156760216},{"timestamp":1742350680000,"open":3031.335,"high":3031.675,"low":3031.065,"close":3031.245,"volume":0.015420000068843365},{"timestamp":1742350740000,"open":3031.205,"high":3031.545,"low":3031.095,"close":3031.245,"volume":0.014879999682307243},{"timestamp":1742350800000,"open":3031.275,"high":3031.285,"low":3030.825,"close":3031.265,"volume":0.018719999119639397},{"timestamp":1742350860000,"open":3031.245,"high":3031.375,"low":3030.915,"close":3031.325,"volume":0.026580000296235085},{"timestamp":1742350920000,"open":3031.275,"high":3031.275,"low":3030.455,"close":3030.665,"volume":0.017249999567866325},{"timestamp":1742350980000,"open":3030.685,"high":3030.685,"low":3030.068,"close":3030.315,"volume":0.022859999909996986},{"timestamp":1742351040000,"open":3030.335,"high":3030.405,"low":3030.168,"close":3030.215,"volume":0.014449999667704105},{"timestamp":1742351100000,"open":3030.175,"high":3030.425,"low":3029.765,"close":3030.085,"volume":0.028209999203681946},{"timestamp":1742351160000,"open":3030.098,"high":3030.285,"low":3029.885,"close":3029.885,"volume":0.016459999606013298},{"timestamp":1742351220000,"open":3029.865,"high":3029.995,"low":3029.655,"close":3029.785,"volume":0.01947999931871891},{"timestamp":1742351280000,"open":3029.795,"high":3030.205,"low":3029.785,"close":3029.965,"volume":0.006539999973028898},{"timestamp":1742351340000,"open":3030.015,"high":3030.035,"low":3029.555,"close":3029.575,"volume":0.020169999450445175},{"timestamp":1742351400000,"open":3029.575,"high":3030.945,"low":3029.455,"close":3030.825,"volume":0.06990999728441238},{"timestamp":1742351460000,"open":3030.825,"high":3031.845,"low":3030.465,"close":3031.745,"volume":0.032669998705387115},{"timestamp":1742351520000,"open":3031.825,"high":3032.695,"low":3031.548,"close":3032.515,"volume":0.04295999929308891},{"timestamp":1742351580000,"open":3032.485,"high":3032.665,"low":3032.135,"close":3032.345,"volume":0.041689999401569366},{"timestamp":1742351640000,"open":3032.345,"high":3032.435,"low":3031.448,"close":3031.548,"volume":0.04211999848484993},{"timestamp":1742351700000,"open":3031.648,"high":3031.648,"low":3030.748,"close":3031.148,"volume":0.07442999631166458},{"timestamp":1742351760000,"open":3031.055,"high":3031.648,"low":3031.048,"close":3031.495,"volume":0.05358000099658966},{"timestamp":1742351820000,"open":3031.505,"high":3031.785,"low":3031.105,"close":3031.555,"volume":0.07548999786376953},{"timestamp":1742351880000,"open":3031.495,"high":3031.975,"low":3031.495,"close":3031.935,"volume":0.031380001455545425},{"timestamp":1742351940000,"open":3031.935,"high":3032.635,"low":3031.905,"close":3032.425,"volume":0.04983000084757805},{"timestamp":1742352000000,"open":3032.425,"high":3032.545,"low":3032.098,"close":3032.145,"volume":0.05290000140666962},{"timestamp":1742352060000,"open":3032.145,"high":3032.625,"low":3032.045,"close":3032.265,"volume":0.029319999739527702},{"timestamp":1742352120000,"open":3032.245,"high":3033.005,"low":3032.195,"close":3032.885,"volume":0.02054000087082386},{"timestamp":1742352180000,"open":3032.825,"high":3032.905,"low":3032.555,"close":3032.635,"volume":0.01607999950647354},{"timestamp":1742352240000,"open":3032.665,"high":3033.055,"low":3032.415,"close":3032.475,"volume":0.02655000053346157},{"timestamp":1742352300000,"open":3032.545,"high":3033.535,"low":3032.525,"close":3033.465,"volume":0.03480000048875809},{"timestamp":1742352360000,"open":3033.465,"high":3033.605,"low":3032.695,"close":3032.735,"volume":0.030719999223947525},{"timestamp":1742352420000,"open":3032.755,"high":3032.805,"low":3032.195,"close":3032.655,"volume":0.029610000550746918},{"timestamp":1742352480000,"open":3032.685,"high":3033.055,"low":3032.585,"close":3032.895,"volume":0.0188400000333786},{"timestamp":1742352540000,"open":3032.925,"high":3032.945,"low":3032.725,"close":3032.825,"volume":0.008700000122189522},{"timestamp":1742352600000,"open":3032.805,"high":3033.155,"low":3032.658,"close":3033.065,"volume":0.016739999875426292},{"timestamp":1742352660000,"open":3032.975,"high":3032.995,"low":3032.255,"close":3032.495,"volume":0.023669999092817307},{"timestamp":1742352720000,"open":3032.525,"high":3032.905,"low":3032.465,"close":3032.715,"volume":0.010499999858438969},{"timestamp":1742352780000,"open":3032.745,"high":3033.035,"low":3032.745,"close":3032.945,"volume":0.014100000262260437},{"timestamp":1742352840000,"open":3032.945,"high":3032.965,"low":3032.575,"close":3032.595,"volume":0.01092000026255846},{"timestamp":1742352900000,"open":3032.645,"high":3032.825,"low":3032.345,"close":3032.355,"volume":0.00863999966531992},{"timestamp":1742352960000,"open":3032.385,"high":3032.915,"low":3032.385,"close":3032.735,"volume":0.012120000086724758},{"timestamp":1742353020000,"open":3032.705,"high":3033.035,"low":3032.705,"close":3032.825,"volume":0.00863999966531992},{"timestamp":1742353080000,"open":3032.845,"high":3032.895,"low":3032.505,"close":3032.585,"volume":0.019589999690651894},{"timestamp":1742353140000,"open":3032.585,"high":3033.225,"low":3032.545,"close":3033.215,"volume":0.02085000090301037},{"timestamp":1742353200000,"open":3033.215,"high":3033.565,"low":3033.075,"close":3033.335,"volume":0.025499999523162842},{"timestamp":1742353260000,"open":3033.335,"high":3033.505,"low":3032.935,"close":3032.975,"volume":0.024059999734163284},{"timestamp":1742353320000,"open":3033.035,"high":3033.165,"low":3032.535,"close":3032.535,"volume":0.02597999945282936},{"timestamp":1742353380000,"open":3032.555,"high":3032.845,"low":3032.248,"close":3032.635,"volume":0.0225600004196167},{"timestamp":1742353440000,"open":3032.655,"high":3032.865,"low":3032.068,"close":3032.805,"volume":0.023879999294877052},{"timestamp":1742353500000,"open":3032.755,"high":3033.035,"low":3032.578,"close":3032.928,"volume":0.022050000727176666},{"timestamp":1742353560000,"open":3033.005,"high":3033.595,"low":3032.935,"close":3033.415,"volume":0.02402999997138977},{"timestamp":1742353620000,"open":3033.475,"high":3034.055,"low":3033.455,"close":3033.975,"volume":0.01931999996304512},{"timestamp":1742353680000,"open":3033.965,"high":3034.295,"low":3033.715,"close":3033.715,"volume":0.01931999996304512},{"timestamp":1742353740000,"open":3033.765,"high":3033.895,"low":3033.595,"close":3033.865,"volume":0.017400000244379044},{"timestamp":1742353800000,"open":3033.875,"high":3034.055,"low":3033.695,"close":3034.025,"volume":0.012719999998807907},{"timestamp":1742353860000,"open":3033.955,"high":3034.215,"low":3033.695,"close":3034.005,"volume":0.014759999699890614},{"timestamp":1742353920000,"open":3034.005,"high":3034.905,"low":3033.925,"close":3034.785,"volume":0.02264999970793724},{"timestamp":1742353980000,"open":3034.745,"high":3035.465,"low":3034.685,"close":3034.925,"volume":0.03215999901294708},{"timestamp":1742354040000,"open":3034.895,"high":3034.995,"low":3034.655,"close":3034.695,"volume":0.023070000112056732},{"timestamp":1742354100000,"open":3034.665,"high":3034.665,"low":3034.125,"close":3034.195,"volume":0.021810000762343407},{"timestamp":1742354160000,"open":3034.195,"high":3034.235,"low":3033.885,"close":3033.905,"volume":0.0069599999114871025},{"timestamp":1742354220000,"open":3033.905,"high":3035.355,"low":3033.885,"close":3035.135,"volume":0.02565000019967556},{"timestamp":1742354280000,"open":3035.135,"high":3035.585,"low":3035.025,"close":3035.065,"volume":0.025200000032782555},{"timestamp":1742354340000,"open":3035.135,"high":3035.375,"low":3035.125,"close":3035.335,"volume":0.014999999664723873},{"timestamp":1742354400000,"open":3035.355,"high":3035.415,"low":3034.855,"close":3034.995,"volume":0.019050000235438347},{"timestamp":1742354460000,"open":3035.025,"high":3035.215,"low":3034.785,"close":3034.975,"volume":0.0175199992954731},{"timestamp":1742354520000,"open":3034.985,"high":3035.305,"low":3034.825,"close":3035.175,"volume":0.021239999681711197},{"timestamp":1742354580000,"open":3035.165,"high":3035.405,"low":3034.855,"close":3035.405,"volume":0.025259999558329582},{"timestamp":1742354640000,"open":3035.405,"high":3035.405,"low":3035.165,"close":3035.165,"volume":0.01080000028014183},{"timestamp":1742354700000,"open":3035.185,"high":3035.225,"low":3034.915,"close":3034.975,"volume":0.011699999682605267},{"timestamp":1742354760000,"open":3034.965,"high":3035.005,"low":3034.235,"close":3034.335,"volume":0.011219999752938747},{"timestamp":1742354820000,"open":3034.355,"high":3034.868,"low":3034.355,"close":3034.725,"volume":0.017190000042319298},{"timestamp":1742354880000,"open":3034.735,"high":3034.795,"low":3034.315,"close":3034.335,"volume":0.01964999921619892},{"timestamp":1742354940000,"open":3034.325,"high":3034.395,"low":3034.135,"close":3034.295,"volume":0.021059999242424965},{"timestamp":1742355000000,"open":3034.275,"high":3034.395,"low":3034.085,"close":3034.205,"volume":0.006300000008195639},{"timestamp":1742355060000,"open":3034.218,"high":3034.595,"low":3033.785,"close":3034.565,"volume":0.009359999559819698},{"timestamp":1742355120000,"open":3034.575,"high":3035.095,"low":3034.375,"close":3035.035,"volume":0.009239999577403069},{"timestamp":1742355180000,"open":3035.075,"high":3035.075,"low":3034.675,"close":3034.675,"volume":0.015030000358819962},{"timestamp":1742355240000,"open":3034.665,"high":3035.185,"low":3034.645,"close":3035.055,"volume":0.007439999841153622},{"timestamp":1742355300000,"open":3035.075,"high":3035.335,"low":3034.815,"close":3035.235,"volume":0.012740000151097775},{"timestamp":1742355360000,"open":3035.225,"high":3035.635,"low":3035.135,"close":3035.405,"volume":0.014460000209510326},{"timestamp":1742355420000,"open":3035.425,"high":3035.455,"low":3034.975,"close":3035.205,"volume":0.013740000315010548},{"timestamp":1742355480000,"open":3035.115,"high":3035.115,"low":3034.565,"close":3035.035,"volume":0.03297000005841255},{"timestamp":1742355540000,"open":3035.055,"high":3035.155,"low":3034.695,"close":3035.155,"volume":0.02775000035762787},{"timestamp":1742355600000,"open":3035.155,"high":3035.235,"low":3034.715,"close":3034.915,"volume":0.014650000259280205},{"timestamp":1742355660000,"open":3034.955,"high":3035.345,"low":3034.935,"close":3035.335,"volume":0.01104000024497509},{"timestamp":1742355720000,"open":3035.325,"high":3035.735,"low":3035.185,"close":3035.695,"volume":0.019530000165104866},{"timestamp":1742355780000,"open":3035.695,"high":3035.755,"low":3035.385,"close":3035.495,"volume":0.021239999681711197},{"timestamp":1742355840000,"open":3035.495,"high":3036.015,"low":3035.215,"close":3035.285,"volume":0.018459999933838844},{"timestamp":1742355900000,"open":3035.295,"high":3035.915,"low":3035.185,"close":3035.825,"volume":0.014220000244677067},{"timestamp":1742355960000,"open":3035.845,"high":3036.445,"low":3035.845,"close":3036.405,"volume":0.01841999962925911},{"timestamp":1742356020000,"open":3036.385,"high":3036.605,"low":3035.745,"close":3036.575,"volume":0.013559999875724316},{"timestamp":1742356080000,"open":3036.605,"high":3036.755,"low":3036.355,"close":3036.545,"volume":0.025350000709295273},{"timestamp":1742356140000,"open":3036.565,"high":3036.735,"low":3035.955,"close":3035.955,"volume":0.02027999982237816},{"timestamp":1742356200000,"open":3035.955,"high":3036.715,"low":3035.875,"close":3036.475,"volume":0.015060000121593475},{"timestamp":1742356260000,"open":3036.475,"high":3036.845,"low":3036.415,"close":3036.695,"volume":0.020099999383091927},{"timestamp":1742356320000,"open":3036.695,"high":3037.095,"low":3036.685,"close":3036.995,"volume":0.023099999874830246},{"timestamp":1742356380000,"open":3036.995,"high":3037.315,"low":3036.855,"close":3037.305,"volume":0.02280000038444996},{"timestamp":1742356440000,"open":3037.305,"high":3037.815,"low":3037.025,"close":3037.435,"volume":0.028769999742507935},{"timestamp":1742356500000,"open":3037.415,"high":3038.295,"low":3037.305,"close":3038.275,"volume":0.013620000332593918},{"timestamp":1742356560000,"open":3038.285,"high":3038.795,"low":3037.965,"close":3038.075,"volume":0.02027999982237816},{"timestamp":1742356620000,"open":3038.045,"high":3038.405,"low":3037.285,"close":3037.348,"volume":0.0349700003862381},{"timestamp":1742356680000,"open":3037.348,"high":3037.475,"low":3036.855,"close":3037.348,"volume":0.09204000234603882},{"timestamp":1742356740000,"open":3037.348,"high":3037.348,"low":3035.978,"close":3036.048,"volume":0.06528999656438828},{"timestamp":1742356800000,"open":3036.048,"high":3036.148,"low":3035.635,"close":3036.048,"volume":0.04123000055551529},{"timestamp":1742356860000,"open":3036.048,"high":3036.048,"low":3034.955,"close":3035.148,"volume":0.03448000177741051},{"timestamp":1742356920000,"open":3035.095,"high":3035.258,"low":3034.848,"close":3035.148,"volume":0.08845999836921692},{"timestamp":1742356980000,"open":3035.138,"high":3035.175,"low":3034.768,"close":3034.885,"volume":0.05737999826669693},{"timestamp":1742357040000,"open":3034.875,"high":3035.148,"low":3034.875,"close":3035.048,"volume":0.06394000351428986},{"timestamp":1742357100000,"open":3035.075,"high":3035.105,"low":3034.768,"close":3035.078,"volume":0.053360000252723694},{"timestamp":1742357160000,"open":3035.078,"high":3035.135,"low":3034.585,"close":3035.005,"volume":0.07203000038862228},{"timestamp":1742357220000,"open":3035.005,"high":3035.135,"low":3034.848,"close":3034.925,"volume":0.035909999161958694},{"timestamp":1742357280000,"open":3034.895,"high":3034.925,"low":3034.148,"close":3034.285,"volume":0.05226999893784523},{"timestamp":1742357340000,"open":3034.285,"high":3035.048,"low":3033.985,"close":3034.948,"volume":0.04602000117301941},{"timestamp":1742357400000,"open":3034.948,"high":3034.948,"low":3034.648,"close":3034.865,"volume":0.010049999691545963},{"timestamp":1742357460000,"open":3034.875,"high":3035.048,"low":3034.698,"close":3035.048,"volume":0.023970000445842743},{"timestamp":1742357520000,"open":3035.048,"high":3035.175,"low":3034.848,"close":3034.948,"volume":0.02507999911904335},{"timestamp":1742357580000,"open":3035.055,"high":3035.455,"low":3034.935,"close":3035.355,"volume":0.025860000401735306},{"timestamp":1742357640000,"open":3035.265,"high":3035.348,"low":3034.855,"close":3034.905,"volume":0.02160000056028366},{"timestamp":1742357700000,"open":3034.965,"high":3035.125,"low":3034.695,"close":3035.045,"volume":0.021539999172091484},{"timestamp":1742357760000,"open":3035.035,"high":3035.755,"low":3034.785,"close":3035.685,"volume":0.031199999153614044},{"timestamp":1742357820000,"open":3035.735,"high":3036.465,"low":3035.705,"close":3036.045,"volume":0.028440000489354134},{"timestamp":1742357880000,"open":3036.035,"high":3036.385,"low":3035.918,"close":3036.345,"volume":0.011760000139474869},{"timestamp":1742357940000,"open":3036.315,"high":3037.005,"low":3036.315,"close":3036.715,"volume":0.021539999172091484},{"timestamp":1742358000000,"open":3036.715,"high":3036.745,"low":3036.035,"close":3036.315,"volume":0.013050000183284283},{"timestamp":1742358060000,"open":3036.345,"high":3036.885,"low":3036.215,"close":3036.515,"volume":0.020069999620318413},{"timestamp":1742358120000,"open":3036.535,"high":3036.765,"low":3036.325,"close":3036.665,"volume":0.00965999998152256},{"timestamp":1742358180000,"open":3036.665,"high":3036.725,"low":3036.295,"close":3036.435,"volume":0.011939999647438526},{"timestamp":1742358240000,"open":3036.485,"high":3036.485,"low":3035.765,"close":3036.325,"volume":0.02435999922454357},{"timestamp":1742358300000,"open":3036.325,"high":3036.495,"low":3036.215,"close":3036.335,"volume":0.007379999849945307},{"timestamp":1742358360000,"open":3036.348,"high":3037.485,"low":3036.328,"close":3037.335,"volume":0.015479999594390392},{"timestamp":1742358420000,"open":3037.345,"high":3037.345,"low":3036.675,"close":3036.995,"volume":0.012210000306367874},{"timestamp":1742358480000,"open":3036.998,"high":3037.005,"low":3036.575,"close":3036.575,"volume":0.012539999559521675},{"timestamp":1742358540000,"open":3036.615,"high":3036.985,"low":3036.595,"close":3036.705,"volume":0.013779999688267708},{"timestamp":1742358600000,"open":3036.675,"high":3036.715,"low":3036.525,"close":3036.625,"volume":0.0032399999909102917},{"timestamp":1742358660000,"open":3036.655,"high":3036.705,"low":3036.455,"close":3036.455,"volume":0.002219999907538295},{"timestamp":1742358720000,"open":3036.445,"high":3036.795,"low":3036.245,"close":3036.715,"volume":0.00774999987334013},{"timestamp":1742358780000,"open":3036.755,"high":3036.755,"low":3036.605,"close":3036.695,"volume":0.002589999930933118},{"timestamp":1742358840000,"open":3036.748,"high":3036.775,"low":3036.025,"close":3036.035,"volume":0.010300000198185444},{"timestamp":1742358900000,"open":3036.045,"high":3036.305,"low":3035.885,"close":3036.125,"volume":0.03976000100374222},{"timestamp":1742358960000,"open":3036.125,"high":3036.555,"low":3036.005,"close":3036.385,"volume":0.013419999741017818},{"timestamp":1742359020000,"open":3036.395,"high":3036.595,"low":3035.775,"close":3036.535,"volume":0.0392099991440773},{"timestamp":1742359080000,"open":3036.505,"high":3036.725,"low":3036.215,"close":3036.315,"volume":0.0225600004196167},{"timestamp":1742359140000,"open":3036.315,"high":3036.605,"low":3035.868,"close":3035.915,"volume":0.04391000047326088},{"timestamp":1742359200000,"open":3035.915,"high":3035.955,"low":3035.358,"close":3035.415,"volume":0.03629999980330467},{"timestamp":1742359260000,"open":3035.448,"high":3036.165,"low":3035.418,"close":3035.835,"volume":0.02751000039279461},{"timestamp":1742359320000,"open":3035.885,"high":3036.205,"low":3035.808,"close":3036.135,"volume":0.019920000806450844},{"timestamp":1742359380000,"open":3036.045,"high":3036.145,"low":3035.998,"close":3036.085,"volume":0.023019999265670776},{"timestamp":1742359440000,"open":3036.105,"high":3036.125,"low":3035.835,"close":3035.935,"volume":0.009170000441372395},{"timestamp":1742359500000,"open":3035.998,"high":3036.135,"low":3035.395,"close":3035.795,"volume":0.028209999203681946},{"timestamp":1742359560000,"open":3035.795,"high":3035.915,"low":3035.525,"close":3035.645,"volume":0.02166000008583069},{"timestamp":1742359620000,"open":3035.635,"high":3035.795,"low":3035.555,"close":3035.625,"volume":0.04035000130534172},{"timestamp":1742359680000,"open":3035.638,"high":3035.855,"low":3035.625,"close":3035.815,"volume":0.007980000227689743},{"timestamp":1742359740000,"open":3035.825,"high":3035.955,"low":3035.475,"close":3035.775,"volume":0.010320000350475311},{"timestamp":1742359800000,"open":3035.755,"high":3036.385,"low":3035.715,"close":3036.355,"volume":0.012240000069141388},{"timestamp":1742359860000,"open":3036.355,"high":3036.475,"low":3036.045,"close":3036.455,"volume":0.009720000438392162},{"timestamp":1742359920000,"open":3036.455,"high":3036.665,"low":3036.255,"close":3036.535,"volume":0.011189999990165234},{"timestamp":1742359980000,"open":3036.515,"high":3036.515,"low":3036.055,"close":3036.285,"volume":0.01665000058710575},{"timestamp":1742360040000,"open":3036.255,"high":3036.415,"low":3036.065,"close":3036.395,"volume":0.032280001789331436},{"timestamp":1742360100000,"open":3036.465,"high":3036.465,"low":3035.228,"close":3035.358,"volume":0.019710000604391098},{"timestamp":1742360160000,"open":3035.358,"high":3035.655,"low":3034.678,"close":3034.708,"volume":0.025919999927282333},{"timestamp":1742360220000,"open":3034.678,"high":3035.375,"low":3034.578,"close":3035.015,"volume":0.014310000464320183},{"timestamp":1742360280000,"open":3034.975,"high":3036.295,"low":3034.935,"close":3036.255,"volume":0.013740000315010548},{"timestamp":1742360340000,"open":3036.255,"high":3036.415,"low":3036.045,"close":3036.275,"volume":0.014039999805390835},{"timestamp":1742360400000,"open":3036.385,"high":3037.065,"low":3036.295,"close":3037.035,"volume":0.018719999119639397},{"timestamp":1742360460000,"open":3037.035,"high":3037.395,"low":3036.715,"close":3037.305,"volume":0.020819999277591705},{"timestamp":1742360520000,"open":3037.305,"high":3037.485,"low":3036.925,"close":3036.965,"volume":0.01775999926030636},{"timestamp":1742360580000,"open":3037.015,"high":3037.355,"low":3036.968,"close":3037.245,"volume":0.014940000139176846},{"timestamp":1742360640000,"open":3037.215,"high":3037.295,"low":3036.855,"close":3037.055,"volume":0.018719999119639397},{"timestamp":1742360700000,"open":3037.035,"high":3037.185,"low":3036.735,"close":3037.045,"volume":0.011939999647438526},{"timestamp":1742360760000,"open":3037.025,"high":3037.275,"low":3036.935,"close":3037.185,"volume":0.00839999970048666},{"timestamp":1742360820000,"open":3037.165,"high":3037.595,"low":3037.065,"close":3037.515,"volume":0.010259999893605709},{"timestamp":1742360880000,"open":3037.475,"high":3037.775,"low":3037.135,"close":3037.365,"volume":0.020640000700950623},{"timestamp":1742360940000,"open":3037.365,"high":3037.425,"low":3036.765,"close":3037.285,"volume":0.021239999681711197},{"timestamp":1742361000000,"open":3037.305,"high":3037.475,"low":3037.155,"close":3037.355,"volume":0.012120000086724758},{"timestamp":1742361060000,"open":3037.335,"high":3038.685,"low":3037.265,"close":3038.275,"volume":0.03525000065565109},{"timestamp":1742361120000,"open":3038.295,"high":3038.405,"low":3038.015,"close":3038.175,"volume":0.03260999917984009},{"timestamp":1742361180000,"open":3038.115,"high":3038.305,"low":3037.485,"close":3038.235,"volume":0.024240000173449516},{"timestamp":1742361240000,"open":3038.258,"high":3038.455,"low":3038.115,"close":3038.215,"volume":0.016920000314712524},{"timestamp":1742361300000,"open":3038.255,"high":3038.465,"low":3037.915,"close":3038.185,"volume":0.021719999611377716},{"timestamp":1742361360000,"open":3038.185,"high":3039.058,"low":3038.105,"close":3038.315,"volume":0.02848999947309494},{"timestamp":1742361420000,"open":3038.298,"high":3038.328,"low":3037.679,"close":3037.798,"volume":0.026660000905394554},{"timestamp":1742361480000,"open":3037.848,"high":3038.275,"low":3037.808,"close":3038.215,"volume":0.00887999963015318},{"timestamp":1742361540000,"open":3038.245,"high":3038.245,"low":3037.908,"close":3038.065,"volume":0.013020000420510769},{"timestamp":1742361600000,"open":3038.055,"high":3038.249,"low":3037.795,"close":3038.165,"volume":0.03156000003218651},{"timestamp":1742361660000,"open":3038.195,"high":3038.225,"low":3037.428,"close":3037.478,"volume":0.029580000787973404},{"timestamp":1742361720000,"open":3037.468,"high":3037.659,"low":3037.108,"close":3037.539,"volume":0.05364000052213669},{"timestamp":1742361780000,"open":3037.539,"high":3037.629,"low":3036.878,"close":3037.279,"volume":0.045990001410245895},{"timestamp":1742361840000,"open":3037.218,"high":3038.319,"low":3037.208,"close":3038.268,"volume":0.04244999960064888},{"timestamp":1742361900000,"open":3038.268,"high":3038.369,"low":3037.819,"close":3037.918,"volume":0.030249999836087227},{"timestamp":1742361960000,"open":3037.898,"high":3038.198,"low":3037.658,"close":3037.738,"volume":0.021239999681711197},{"timestamp":1742362020000,"open":3037.788,"high":3037.998,"low":3037.758,"close":3037.948,"volume":0.010950000025331974},{"timestamp":1742362080000,"open":3037.898,"high":3037.948,"low":3036.818,"close":3037.238,"volume":0.03821999952197075},{"timestamp":1742362140000,"open":3037.228,"high":3037.558,"low":3037.208,"close":3037.238,"volume":0.02442000061273575},{"timestamp":1742362200000,"open":3037.228,"high":3037.558,"low":3036.908,"close":3037.345,"volume":0.058570001274347305},{"timestamp":1742362260000,"open":3037.315,"high":3037.685,"low":3037.058,"close":3037.385,"volume":0.030090000480413437},{"timestamp":1742362320000,"open":3037.415,"high":3038.009,"low":3037.138,"close":3037.928,"volume":0.039000000804662704},{"timestamp":1742362380000,"open":3037.918,"high":3038.359,"low":3037.758,"close":3038.078,"volume":0.04148999974131584},{"timestamp":1742362440000,"open":3038.085,"high":3039.635,"low":3038.005,"close":3039.475,"volume":0.026850000023841858},{"timestamp":1742362500000,"open":3039.438,"high":3041.225,"low":3039.355,"close":3041.065,"volume":0.05609999969601631},{"timestamp":1742362560000,"open":3041.075,"high":3041.455,"low":3040.275,"close":3041.148,"volume":0.05339999869465828},{"timestamp":1742362620000,"open":3041.148,"high":3042.495,"low":3041.108,"close":3042.335,"volume":0.045409999787807465},{"timestamp":1742362680000,"open":3042.365,"high":3042.735,"low":3041.178,"close":3041.269,"volume":0.09583999961614609},{"timestamp":1742362740000,"open":3041.269,"high":3041.579,"low":3040.548,"close":3041.375,"volume":0.13064999878406525},{"timestamp":1742362800000,"open":3041.369,"high":3041.535,"low":3040.648,"close":3040.948,"volume":0.04019000008702278},{"timestamp":1742362860000,"open":3040.948,"high":3041.189,"low":3040.545,"close":3040.815,"volume":0.03863999992609024},{"timestamp":1742362920000,"open":3040.795,"high":3041.885,"low":3040.605,"close":3041.598,"volume":0.03017999976873398},{"timestamp":1742362980000,"open":3041.598,"high":3042.448,"low":3041.248,"close":3041.248,"volume":0.0485600009560585},{"timestamp":1742363040000,"open":3041.248,"high":3041.348,"low":3040.758,"close":3041.188,"volume":0.02525000087916851},{"timestamp":1742363100000,"open":3041.188,"high":3042.258,"low":3041.148,"close":3042.008,"volume":0.045409999787807465},{"timestamp":1742363160000,"open":3041.998,"high":3042.448,"low":3041.698,"close":3042.348,"volume":0.04495000094175339},{"timestamp":1742363220000,"open":3042.348,"high":3042.348,"low":3041.268,"close":3041.358,"volume":0.0435199998319149},{"timestamp":1742363280000,"open":3041.358,"high":3041.968,"low":3041.068,"close":3041.788,"volume":0.03678999841213226},{"timestamp":1742363340000,"open":3041.778,"high":3041.855,"low":3041.148,"close":3041.758,"volume":0.0713300034403801},{"timestamp":1742363400000,"open":3041.758,"high":3042.238,"low":3041.668,"close":3041.998,"volume":0.0507499985396862},{"timestamp":1742363460000,"open":3041.978,"high":3042.205,"low":3041.158,"close":3042.115,"volume":0.04019999876618385},{"timestamp":1742363520000,"open":3042.085,"high":3042.165,"low":3041.655,"close":3041.935,"volume":0.011789999902248383},{"timestamp":1742363580000,"open":3041.955,"high":3042.055,"low":3041.545,"close":3041.765,"volume":0.016589999198913574},{"timestamp":1742363640000,"open":3041.785,"high":3042.575,"low":3041.568,"close":3042.475,"volume":0.040709998458623886},{"timestamp":1742363700000,"open":3042.555,"high":3043.785,"low":3042.515,"close":3043.555,"volume":0.02012999914586544},{"timestamp":1742363760000,"open":3043.575,"high":3044.455,"low":3043.495,"close":3044.155,"volume":0.033810000866651535},{"timestamp":1742363820000,"open":3044.195,"high":3045.155,"low":3044.045,"close":3044.945,"volume":0.04597000032663345},{"timestamp":1742363880000,"open":3044.955,"high":3045.045,"low":3043.955,"close":3044.155,"volume":0.02384999953210354},{"timestamp":1742363940000,"open":3044.145,"high":3044.325,"low":3043.655,"close":3044.305,"volume":0.027540000155568123},{"timestamp":1742364000000,"open":3044.255,"high":3044.355,"low":3042.995,"close":3043.355,"volume":0.03888000175356865},{"timestamp":1742364060000,"open":3043.485,"high":3044.025,"low":3043.365,"close":3043.875,"volume":0.05181000009179115},{"timestamp":1742364120000,"open":3043.845,"high":3044.175,"low":3043.315,"close":3043.885,"volume":0.03068999946117401},{"timestamp":1742364180000,"open":3043.855,"high":3044.255,"low":3043.535,"close":3043.585,"volume":0.024150000885128975},{"timestamp":1742364240000,"open":3043.555,"high":3044.345,"low":3043.245,"close":3043.695,"volume":0.05217000097036362},{"timestamp":1742364300000,"open":3043.665,"high":3044.555,"low":3043.175,"close":3044.275,"volume":0.057989999651908875},{"timestamp":1742364360000,"open":3044.278,"high":3044.385,"low":3043.648,"close":3043.685,"volume":0.06903000175952911},{"timestamp":1742364420000,"open":3043.665,"high":3044.305,"low":3043.625,"close":3044.025,"volume":0.09306000173091888},{"timestamp":1742364480000,"open":3044.025,"high":3044.095,"low":3042.848,"close":3042.948,"volume":0.048179998993873596},{"timestamp":1742364540000,"open":3042.948,"high":3043.188,"low":3042.528,"close":3042.618,"volume":0.055980000644922256},{"timestamp":1742364600000,"open":3042.618,"high":3042.618,"low":3041.375,"close":3041.848,"volume":0.05378999933600426},{"timestamp":1742364660000,"open":3041.828,"high":3041.838,"low":3040.345,"close":3040.548,"volume":0.05342999845743179},{"timestamp":1742364720000,"open":3040.648,"high":3040.648,"low":3038.838,"close":3038.928,"volume":0.06134999915957451},{"timestamp":1742364780000,"open":3038.825,"high":3038.848,"low":3036.658,"close":3037.548,"volume":0.07479000091552734},{"timestamp":1742364840000,"open":3037.535,"high":3038.685,"low":3037.535,"close":3038.395,"volume":0.04106999933719635},{"timestamp":1742364900000,"open":3038.345,"high":3040.195,"low":3037.631,"close":3040.065,"volume":0.04964999854564667},{"timestamp":1742364960000,"open":3040.125,"high":3040.755,"low":3038.648,"close":3038.648,"volume":0.04470000043511391},{"timestamp":1742365020000,"open":3038.648,"high":3038.648,"low":3037.348,"close":3038.035,"volume":0.08711999654769897},{"timestamp":1742365080000,"open":3038.075,"high":3038.435,"low":3037.605,"close":3038.065,"volume":0.037859998643398285},{"timestamp":1742365140000,"open":3038.075,"high":3038.525,"low":3037.288,"close":3037.445,"volume":0.03606000170111656},{"timestamp":1742365200000,"open":3037.475,"high":3038.165,"low":3034.545,"close":3034.545,"volume":0.05412000045180321},{"timestamp":1742365260000,"open":3034.368,"high":3036.798,"low":3034.368,"close":3036.598,"volume":0.07122000306844711},{"timestamp":1742365320000,"open":3036.588,"high":3037.075,"low":3036.045,"close":3036.925,"volume":0.05697000026702881},{"timestamp":1742365380000,"open":3036.985,"high":3038.375,"low":3036.985,"close":3038.095,"volume":0.027809999883174896},{"timestamp":1742365440000,"open":3038.095,"high":3038.375,"low":3036.848,"close":3037.208,"volume":0.03711000084877014},{"timestamp":1742365500000,"open":3037.208,"high":3037.348,"low":3036.448,"close":3037.248,"volume":0.047540001571178436},{"timestamp":1742365560000,"open":3037.248,"high":3037.848,"low":3036.848,"close":3037.648,"volume":0.020010000094771385},{"timestamp":1742365620000,"open":3037.678,"high":3038.465,"low":3037.448,"close":3037.448,"volume":0.03753000125288963},{"timestamp":1742365680000,"open":3037.468,"high":3037.498,"low":3036.358,"close":3036.648,"volume":0.03725999966263771},{"timestamp":1742365740000,"open":3036.535,"high":3036.815,"low":3035.968,"close":3036.448,"volume":0.07210999727249146},{"timestamp":1742365800000,"open":3036.395,"high":3036.635,"low":3035.148,"close":3035.668,"volume":0.05603000149130821},{"timestamp":1742365860000,"open":3035.675,"high":3035.685,"low":3034.598,"close":3034.835,"volume":0.06513000279664993},{"timestamp":1742365920000,"open":3034.845,"high":3036.015,"low":3034.308,"close":3036.005,"volume":0.05545999854803085},{"timestamp":1742365980000,"open":3035.985,"high":3036.395,"low":3035.655,"close":3036.048,"volume":0.031980000436306},{"timestamp":1742366040000,"open":3036.048,"high":3036.575,"low":3035.848,"close":3036.248,"volume":0.03423000127077103},{"timestamp":1742366100000,"open":3036.218,"high":3038.005,"low":3036.088,"close":3038.005,"volume":0.0508200004696846},{"timestamp":1742366160000,"open":3038.005,"high":3038.415,"low":3037.715,"close":3037.715,"volume":0.03689999878406525},{"timestamp":1742366220000,"open":3037.665,"high":3037.665,"low":3036.748,"close":3036.848,"volume":0.025140000507235527},{"timestamp":1742366280000,"open":3036.835,"high":3037.455,"low":3036.248,"close":3037.365,"volume":0.024720000103116035},{"timestamp":1742366340000,"open":3037.405,"high":3037.848,"low":3037.238,"close":3037.548,"volume":0.020819999277591705},{"timestamp":1742366400000,"open":3037.548,"high":3038.265,"low":3037.548,"close":3037.665,"volume":0.02078999951481819},{"timestamp":1742366460000,"open":3037.688,"high":3037.765,"low":3036.855,"close":3036.905,"volume":0.027720000594854355},{"timestamp":1742366520000,"open":3036.935,"high":3037.625,"low":3036.655,"close":3037.575,"volume":0.03060000017285347},{"timestamp":1742366580000,"open":3037.575,"high":3038.825,"low":3037.385,"close":3038.825,"volume":0.024900000542402267},{"timestamp":1742366640000,"open":3038.795,"high":3040.095,"low":3038.725,"close":3039.785,"volume":0.045899998396635056},{"timestamp":1742366700000,"open":3039.788,"high":3041.885,"low":3039.585,"close":3041.685,"volume":0.09041000157594681},{"timestamp":1742366760000,"open":3041.855,"high":3041.855,"low":3040.855,"close":3041.295,"volume":0.06939999759197235},{"timestamp":1742366820000,"open":3041.315,"high":3041.965,"low":3041.285,"close":3041.415,"volume":0.05259000137448311},{"timestamp":1742366880000,"open":3041.425,"high":3041.735,"low":3041.105,"close":3041.495,"volume":0.05048999935388565},{"timestamp":1742366940000,"open":3041.535,"high":3041.635,"low":3041.245,"close":3041.605,"volume":0.052080001682043076},{"timestamp":1742367000000,"open":3041.535,"high":3041.945,"low":3041.265,"close":3041.685,"volume":0.039570000022649765},{"timestamp":1742367060000,"open":3041.705,"high":3042.225,"low":3041.675,"close":3042.065,"volume":0.0516900010406971},{"timestamp":1742367120000,"open":3042.135,"high":3042.215,"low":3041.645,"close":3042.025,"volume":0.02790999971330166},{"timestamp":1742367180000,"open":3042.085,"high":3043.625,"low":3042.045,"close":3043.335,"volume":0.10378000140190125},{"timestamp":1742367240000,"open":3043.315,"high":3043.615,"low":3042.945,"close":3043.535,"volume":0.07963000237941742},{"timestamp":1742367300000,"open":3043.505,"high":3043.535,"low":3042.465,"close":3042.565,"volume":0.0752900019288063},{"timestamp":1742367360000,"open":3042.565,"high":3043.885,"low":3042.325,"close":3043.765,"volume":0.09610000252723694},{"timestamp":1742367420000,"open":3043.835,"high":3043.855,"low":3042.835,"close":3042.945,"volume":0.10347999632358551},{"timestamp":1742367480000,"open":3042.965,"high":3042.965,"low":3041.515,"close":3041.705,"volume":0.042739998549222946},{"timestamp":1742367540000,"open":3041.705,"high":3042.415,"low":3040.635,"close":3041.965,"volume":0.04008999839425087},{"timestamp":1742367600000,"open":3041.995,"high":3042.015,"low":3040.935,"close":3041.685,"volume":0.02930999919772148},{"timestamp":1742367660000,"open":3041.685,"high":3042.625,"low":3041.645,"close":3042.195,"volume":0.03144000098109245},{"timestamp":1742367720000,"open":3042.185,"high":3042.675,"low":3041.715,"close":3042.555,"volume":0.02274000085890293},{"timestamp":1742367780000,"open":3042.595,"high":3042.655,"low":3041.348,"close":3041.548,"volume":0.035009998828172684},{"timestamp":1742367840000,"open":3041.548,"high":3041.648,"low":3040.548,"close":3040.558,"volume":0.04602000117301941},{"timestamp":1742367900000,"open":3040.548,"high":3040.938,"low":3040.448,"close":3040.448,"volume":0.021539999172091484},{"timestamp":1742367960000,"open":3040.448,"high":3040.735,"low":3040.248,"close":3040.485,"volume":0.02717999927699566},{"timestamp":1742368020000,"open":3040.455,"high":3040.885,"low":3040.135,"close":3040.335,"volume":0.037289999425411224},{"timestamp":1742368080000,"open":3040.335,"high":3041.535,"low":3040.235,"close":3041.185,"volume":0.027720000594854355},{"timestamp":1742368140000,"open":3041.185,"high":3041.595,"low":3041.145,"close":3041.385,"volume":0.026639999821782112},{"timestamp":1742368200000,"open":3041.355,"high":3042.095,"low":3040.755,"close":3041.635,"volume":0.03756000101566315},{"timestamp":1742368260000,"open":3041.635,"high":3041.635,"low":3041.025,"close":3041.315,"volume":0.02459999918937683},{"timestamp":1742368320000,"open":3041.315,"high":3041.525,"low":3041.035,"close":3041.155,"volume":0.01745999976992607},{"timestamp":1742368380000,"open":3041.135,"high":3041.465,"low":3039.448,"close":3039.448,"volume":0.022379999980330467},{"timestamp":1742368440000,"open":3039.525,"high":3039.855,"low":3039.045,"close":3039.555,"volume":0.03936000168323517},{"timestamp":1742368500000,"open":3039.535,"high":3040.075,"low":3038.888,"close":3038.938,"volume":0.01817999966442585},{"timestamp":1742368560000,"open":3038.938,"high":3039.158,"low":3038.698,"close":3039.078,"volume":0.03531000018119812},{"timestamp":1742368620000,"open":3039.068,"high":3039.188,"low":3038.408,"close":3038.835,"volume":0.030629999935626984},{"timestamp":1742368680000,"open":3038.848,"high":3039.938,"low":3038.795,"close":3039.858,"volume":0.021449999883770943},{"timestamp":1742368740000,"open":3039.838,"high":3039.878,"low":3039.388,"close":3039.418,"volume":0.02304000034928322},{"timestamp":1742368800000,"open":3039.308,"high":3040.058,"low":3038.558,"close":3038.648,"volume":0.045570001006126404},{"timestamp":1742368860000,"open":3038.798,"high":3039.245,"low":3037.905,"close":3039.075,"volume":0.04861000180244446},{"timestamp":1742368920000,"open":3039.105,"high":3039.125,"low":3038.115,"close":3038.375,"volume":0.014650000259280205},{"timestamp":1742368980000,"open":3038.338,"high":3038.405,"low":3037.715,"close":3037.955,"volume":0.017160000279545784},{"timestamp":1742369040000,"open":3037.975,"high":3039.075,"low":3037.975,"close":3038.975,"volume":0.013140000402927399},{"timestamp":1742369100000,"open":3038.928,"high":3039.795,"low":3038.828,"close":3039.715,"volume":0.015960000455379486},{"timestamp":1742369160000,"open":3039.908,"high":3040.295,"low":3039.565,"close":3039.755,"volume":0.030899999663233757},{"timestamp":1742369220000,"open":3039.795,"high":3040.188,"low":3039.655,"close":3040.185,"volume":0.019950000569224358},{"timestamp":1742369280000,"open":3040.278,"high":3040.505,"low":3040.065,"close":3040.245,"volume":0.02379000000655651},{"timestamp":1742369340000,"open":3040.275,"high":3040.545,"low":3039.755,"close":3039.988,"volume":0.022679999470710754},{"timestamp":1742369400000,"open":3039.985,"high":3040.865,"low":3039.968,"close":3040.495,"volume":0.03365999832749367},{"timestamp":1742369460000,"open":3040.775,"high":3041.055,"low":3040.655,"close":3040.775,"volume":0.018120000138878822},{"timestamp":1742369520000,"open":3040.775,"high":3041.505,"low":3040.775,"close":3041.285,"volume":0.021239999681711197},{"timestamp":1742369580000,"open":3041.255,"high":3041.375,"low":3040.855,"close":3041.315,"volume":0.016499999910593033},{"timestamp":1742369640000,"open":3041.338,"high":3041.725,"low":3041.285,"close":3041.525,"volume":0.018780000507831573},{"timestamp":1742369700000,"open":3041.488,"high":3041.715,"low":3040.975,"close":3041.108,"volume":0.01721999980509281},{"timestamp":1742369760000,"open":3041.108,"high":3041.308,"low":3040.255,"close":3040.275,"volume":0.016510000452399254},{"timestamp":1742369820000,"open":3040.245,"high":3040.615,"low":3039.508,"close":3039.785,"volume":0.07086999714374542},{"timestamp":1742369880000,"open":3039.755,"high":3039.755,"low":3038.448,"close":3038.448,"volume":0.06153000146150589},{"timestamp":1742369940000,"open":3038.438,"high":3038.768,"low":3038.028,"close":3038.648,"volume":0.058809999376535416},{"timestamp":1742370000000,"open":3038.638,"high":3039.538,"low":3038.398,"close":3039.468,"volume":0.045419998466968536},{"timestamp":1742370060000,"open":3039.458,"high":3039.765,"low":3038.718,"close":3039.308,"volume":0.06298000365495682},{"timestamp":1742370120000,"open":3039.298,"high":3039.848,"low":3038.938,"close":3039.478,"volume":0.04949000105261803},{"timestamp":1742370180000,"open":3039.478,"high":3039.588,"low":3038.575,"close":3039.445,"volume":0.058720000088214874},{"timestamp":1742370240000,"open":3039.445,"high":3039.665,"low":3038.778,"close":3039.368,"volume":0.04489000141620636},{"timestamp":1742370300000,"open":3039.325,"high":3039.325,"low":3037.695,"close":3037.878,"volume":0.060419999063014984},{"timestamp":1742370360000,"open":3037.868,"high":3038.398,"low":3037.505,"close":3037.715,"volume":0.03686999902129173},{"timestamp":1742370420000,"open":3037.745,"high":3037.825,"low":3036.385,"close":3036.495,"volume":0.03410999849438667},{"timestamp":1742370480000,"open":3036.455,"high":3036.475,"low":3035.245,"close":3036.405,"volume":0.04904999956488609},{"timestamp":1742370540000,"open":3036.375,"high":3036.918,"low":3036.215,"close":3036.768,"volume":0.027000000700354576},{"timestamp":1742370600000,"open":3036.738,"high":3036.965,"low":3036.025,"close":3036.905,"volume":0.06949000060558319},{"timestamp":1742370660000,"open":3036.845,"high":3037.265,"low":3036.755,"close":3036.865,"volume":0.04496999830007553},{"timestamp":1742370720000,"open":3036.895,"high":3037.985,"low":3036.445,"close":3037.835,"volume":0.05917000025510788},{"timestamp":1742370780000,"open":3037.825,"high":3037.825,"low":3036.475,"close":3036.535,"volume":0.09649000316858292},{"timestamp":1742370840000,"open":3036.545,"high":3037.265,"low":3036.115,"close":3037.035,"volume":0.046890001744031906},{"timestamp":1742370900000,"open":3037.015,"high":3037.065,"low":3036.438,"close":3036.525,"volume":0.02831999957561493},{"timestamp":1742370960000,"open":3036.525,"high":3036.605,"low":3035.745,"close":3036.385,"volume":0.05787999927997589},{"timestamp":1742371020000,"open":3036.365,"high":3036.955,"low":3036.115,"close":3036.865,"volume":0.04544999822974205},{"timestamp":1742371080000,"open":3036.958,"high":3036.958,"low":3035.625,"close":3036.055,"volume":0.11056999862194061},{"timestamp":1742371140000,"open":3036.055,"high":3036.248,"low":3035.575,"close":3035.665,"volume":0.08037000149488449},{"timestamp":1742371200000,"open":3035.685,"high":3036.548,"low":3034.825,"close":3036.548,"volume":0.0974700003862381},{"timestamp":1742371260000,"open":3036.548,"high":3036.848,"low":3036.178,"close":3036.268,"volume":0.09664999693632126},{"timestamp":1742371320000,"open":3036.268,"high":3036.548,"low":3035.605,"close":3036.385,"volume":0.09674999862909317},{"timestamp":1742371380000,"open":3036.385,"high":3036.678,"low":3036.248,"close":3036.248,"volume":0.0645499974489212},{"timestamp":1742371440000,"open":3036.248,"high":3036.585,"low":3035.248,"close":3035.688,"volume":0.08829999715089798},{"timestamp":1742371500000,"open":3035.688,"high":3035.825,"low":3035.048,"close":3035.478,"volume":0.07410000264644623},{"timestamp":1742371560000,"open":3035.548,"high":3035.855,"low":3034.548,"close":3034.648,"volume":0.047850001603364944},{"timestamp":1742371620000,"open":3034.558,"high":3035.548,"low":3034.248,"close":3034.958,"volume":0.0257399994879961},{"timestamp":1742371680000,"open":3034.958,"high":3034.958,"low":3033.548,"close":3033.548,"volume":0.04870999976992607},{"timestamp":1742371740000,"open":3033.548,"high":3034.178,"low":3033.028,"close":3033.188,"volume":0.05342999845743179},{"timestamp":1742371800000,"open":3033.188,"high":3033.308,"low":3031.488,"close":3031.608,"volume":0.061739999800920486},{"timestamp":1742371860000,"open":3031.405,"high":3032.848,"low":3031.368,"close":3032.228,"volume":0.0643099993467331},{"timestamp":1742371920000,"open":3032.218,"high":3032.598,"low":3031.528,"close":3032.298,"volume":0.0741799995303154},{"timestamp":1742371980000,"open":3032.288,"high":3032.478,"low":3031.848,"close":3032.285,"volume":0.04977000132203102},{"timestamp":1742372040000,"open":3032.228,"high":3032.688,"low":3032.028,"close":3032.298,"volume":0.05000999942421913},{"timestamp":1742372100000,"open":3032.278,"high":3032.628,"low":3031.958,"close":3032.418,"volume":0.05025000125169754},{"timestamp":1742372160000,"open":3032.408,"high":3033.068,"low":3031.938,"close":3032.068,"volume":0.051660001277923584},{"timestamp":1742372220000,"open":3032.108,"high":3032.978,"low":3031.848,"close":3032.888,"volume":0.04109000042080879},{"timestamp":1742372280000,"open":3032.878,"high":3033.898,"low":3032.878,"close":3033.628,"volume":0.05550000071525574},{"timestamp":1742372340000,"open":3033.688,"high":3034.235,"low":3033.618,"close":3034.118,"volume":0.050700001418590546},{"timestamp":1742372400000,"open":3034.078,"high":3034.208,"low":3033.375,"close":3033.518,"volume":0.05122999846935272},{"timestamp":1742372460000,"open":3033.488,"high":3033.948,"low":3033.348,"close":3033.668,"volume":0.032910000532865524},{"timestamp":1742372520000,"open":3033.708,"high":3034.148,"low":3033.548,"close":3033.588,"volume":0.045830000191926956},{"timestamp":1742372580000,"open":3033.588,"high":3034.508,"low":3033.568,"close":3034.188,"volume":0.055240001529455185},{"timestamp":1742372640000,"open":3034.075,"high":3034.148,"low":3033.185,"close":3033.188,"volume":0.08149000257253647},{"timestamp":1742372700000,"open":3033.205,"high":3033.815,"low":3033.148,"close":3033.748,"volume":0.06505999714136124},{"timestamp":1742372760000,"open":3033.748,"high":3033.848,"low":3032.948,"close":3033.148,"volume":0.07970999926328659},{"timestamp":1742372820000,"open":3033.148,"high":3033.648,"low":3032.258,"close":3032.805,"volume":0.10141000151634216},{"timestamp":1742372880000,"open":3032.708,"high":3033.808,"low":3032.685,"close":3033.798,"volume":0.046229999512434006},{"timestamp":1742372940000,"open":3033.778,"high":3033.948,"low":3032.748,"close":3033.048,"volume":0.03849999979138374},{"timestamp":1742373000000,"open":3033.065,"high":3033.695,"low":3032.328,"close":3032.785,"volume":0.07377000153064728},{"timestamp":1742373060000,"open":3032.785,"high":3033.395,"low":3032.548,"close":3033.028,"volume":0.10033000260591507},{"timestamp":1742373120000,"open":3033.028,"high":3033.458,"low":3032.735,"close":3032.755,"volume":0.10916999727487564},{"timestamp":1742373180000,"open":3032.755,"high":3033.025,"low":3031.655,"close":3031.748,"volume":0.05353999882936478},{"timestamp":1742373240000,"open":3031.638,"high":3031.848,"low":3031.325,"close":3031.738,"volume":0.05812999978661537},{"timestamp":1742373300000,"open":3031.738,"high":3032.408,"low":3031.488,"close":3031.568,"volume":0.06938000023365021},{"timestamp":1742373360000,"open":3031.568,"high":3031.748,"low":3030.628,"close":3030.748,"volume":0.044190000742673874},{"timestamp":1742373420000,"open":3030.748,"high":3031.025,"low":3030.435,"close":3030.558,"volume":0.047759998589754105},{"timestamp":1742373480000,"open":3030.558,"high":3031.048,"low":3028.938,"close":3029.148,"volume":0.0516900010406971},{"timestamp":1742373540000,"open":3029.148,"high":3029.208,"low":3027.825,"close":3029.148,"volume":0.0755700021982193},{"timestamp":1742373600000,"open":3029.248,"high":3030.035,"low":3029.248,"close":3029.848,"volume":0.042660001665353775},{"timestamp":1742373660000,"open":3029.848,"high":3030.048,"low":3028.548,"close":3028.748,"volume":0.026729999110102654},{"timestamp":1742373720000,"open":3028.748,"high":3029.775,"low":3028.505,"close":3028.505,"volume":0.028230000287294388},{"timestamp":1742373780000,"open":3028.505,"high":3028.948,"low":3027.568,"close":3027.648,"volume":0.02322000078856945},{"timestamp":1742373840000,"open":3027.548,"high":3028.268,"low":3026.765,"close":3027.798,"volume":0.024569999426603317},{"timestamp":1742373900000,"open":3027.798,"high":3028.638,"low":3027.735,"close":3028.578,"volume":0.030570000410079956},{"timestamp":1742373960000,"open":3028.578,"high":3028.838,"low":3028.045,"close":3028.538,"volume":0.053279999643564224},{"timestamp":1742374020000,"open":3028.528,"high":3028.868,"low":3028.138,"close":3028.188,"volume":0.04343999922275543},{"timestamp":1742374080000,"open":3028.178,"high":3028.508,"low":3027.558,"close":3027.728,"volume":0.04684999957680702},{"timestamp":1742374140000,"open":3027.728,"high":3028.388,"low":3027.428,"close":3028.048,"volume":0.03627999871969223},{"timestamp":1742374200000,"open":3028.048,"high":3028.165,"low":3027.195,"close":3027.445,"volume":0.05389000102877617},{"timestamp":1742374260000,"open":3027.465,"high":3027.568,"low":3026.118,"close":3026.248,"volume":0.042899999767541885},{"timestamp":1742374320000,"open":3026.148,"high":3026.948,"low":3026.118,"close":3026.748,"volume":0.03294000029563904},{"timestamp":1742374380000,"open":3026.748,"high":3027.098,"low":3026.308,"close":3026.838,"volume":0.034129999577999115},{"timestamp":1742374440000,"open":3026.798,"high":3027.248,"low":3026.348,"close":3026.848,"volume":0.02047000080347061},{"timestamp":1742374500000,"open":3026.848,"high":3027.648,"low":3026.848,"close":3027.498,"volume":0.03911999985575676},{"timestamp":1742374560000,"open":3027.488,"high":3027.628,"low":3026.645,"close":3026.895,"volume":0.065420001745224},{"timestamp":1742374620000,"open":3026.885,"high":3027.448,"low":3026.618,"close":3027.378,"volume":0.04938000068068504},{"timestamp":1742374680000,"open":3027.428,"high":3027.668,"low":3025.995,"close":3026.218,"volume":0.033160001039505005},{"timestamp":1742374740000,"open":3026.208,"high":3026.548,"low":3024.375,"close":3024.848,"volume":0.04295000061392784},{"timestamp":1742374800000,"open":3024.848,"high":3026.718,"low":3024.278,"close":3026.648,"volume":0.044429998844861984},{"timestamp":1742374860000,"open":3026.638,"high":3026.958,"low":3025.508,"close":3025.958,"volume":0.05195999890565872},{"timestamp":1742374920000,"open":3025.958,"high":3027.218,"low":3025.605,"close":3026.298,"volume":0.037620000541210175},{"timestamp":1742374980000,"open":3026.298,"high":3027.188,"low":3026.198,"close":3026.548,"volume":0.04721999913454056},{"timestamp":1742375040000,"open":3026.548,"high":3027.028,"low":3024.128,"close":3024.178,"volume":0.07733999937772751},{"timestamp":1742375100000,"open":3024.148,"high":3024.408,"low":3022.315,"close":3024.228,"volume":0.0587100014090538},{"timestamp":1742375160000,"open":3024.318,"high":3025.508,"low":3024.258,"close":3024.888,"volume":0.04458000138401985},{"timestamp":1742375220000,"open":3024.785,"high":3025.898,"low":3024.508,"close":3025.368,"volume":0.041999999433755875},{"timestamp":1742375280000,"open":3025.368,"high":3026.835,"low":3025.368,"close":3026.635,"volume":0.03017999976873398},{"timestamp":1742375340000,"open":3026.635,"high":3026.635,"low":3025.728,"close":3025.928,"volume":0.027210000902414322},{"timestamp":1742375400000,"open":3025.845,"high":3026.068,"low":3025.218,"close":3025.458,"volume":0.03740999847650528},{"timestamp":1742375460000,"open":3025.448,"high":3026.475,"low":3025.438,"close":3026.398,"volume":0.03279000148177147},{"timestamp":1742375520000,"open":3026.378,"high":3026.685,"low":3025.918,"close":3025.958,"volume":0.038339998573064804},{"timestamp":1742375580000,"open":3025.918,"high":3026.168,"low":3025.745,"close":3025.988,"volume":0.029400000348687172},{"timestamp":1742375640000,"open":3025.948,"high":3026.088,"low":3025.525,"close":3025.588,"volume":0.031199999153614044},{"timestamp":1742375700000,"open":3025.628,"high":3026.178,"low":3025.515,"close":3025.768,"volume":0.034929998219013214},{"timestamp":1742375760000,"open":3025.748,"high":3026.318,"low":3025.428,"close":3025.658,"volume":0.04098000004887581},{"timestamp":1742375820000,"open":3025.668,"high":3026.168,"low":3025.428,"close":3026.128,"volume":0.031980000436306},{"timestamp":1742375880000,"open":3026.128,"high":3026.138,"low":3025.375,"close":3025.858,"volume":0.028200000524520874},{"timestamp":1742375940000,"open":3025.798,"high":3026.478,"low":3025.698,"close":3026.415,"volume":0.03813000023365021},{"timestamp":1742376000000,"open":3026.415,"high":3027.318,"low":3026.148,"close":3027.238,"volume":0.0400799997150898},{"timestamp":1742376060000,"open":3027.248,"high":3027.298,"low":3026.148,"close":3026.155,"volume":0.04667999967932701},{"timestamp":1742376120000,"open":3026.155,"high":3027.048,"low":3026.125,"close":3026.948,"volume":0.026909999549388885},{"timestamp":1742376180000,"open":3026.958,"high":3028.108,"low":3026.958,"close":3027.678,"volume":0.05821000039577484},{"timestamp":1742376240000,"open":3027.668,"high":3027.965,"low":3026.948,"close":3027.638,"volume":0.04627000167965889},{"timestamp":1742376300000,"open":3027.628,"high":3028.248,"low":3027.578,"close":3028.148,"volume":0.04193999990820885},{"timestamp":1742376360000,"open":3027.948,"high":3028.148,"low":3027.555,"close":3027.758,"volume":0.03454999998211861},{"timestamp":1742376420000,"open":3027.798,"high":3028.248,"low":3027.358,"close":3027.718,"volume":0.04157999902963638},{"timestamp":1742376480000,"open":3027.678,"high":3027.808,"low":3027.335,"close":3027.488,"volume":0.026009999215602875},{"timestamp":1742376540000,"open":3027.488,"high":3028.048,"low":3027.488,"close":3027.765,"volume":0.01947000063955784},{"timestamp":1742376600000,"open":3027.725,"high":3028.258,"low":3027.548,"close":3027.938,"volume":0.029330000281333923},{"timestamp":1742376660000,"open":3027.938,"high":3028.158,"low":3027.808,"close":3028.108,"volume":0.028470000252127647},{"timestamp":1742376720000,"open":3028.048,"high":3028.748,"low":3028.035,"close":3028.528,"volume":0.038430001586675644},{"timestamp":1742376780000,"open":3028.445,"high":3028.445,"low":3027.605,"close":3027.738,"volume":0.05254000052809715},{"timestamp":1742376840000,"open":3027.695,"high":3028.005,"low":3027.558,"close":3027.918,"volume":0.05282999947667122},{"timestamp":1742376900000,"open":3027.918,"high":3027.948,"low":3027.218,"close":3027.698,"volume":0.050280001014471054},{"timestamp":1742376960000,"open":3027.688,"high":3028.128,"low":3027.648,"close":3027.998,"volume":0.04472000151872635},{"timestamp":1742377020000,"open":3027.878,"high":3028.518,"low":3027.835,"close":3028.518,"volume":0.028379999101161957},{"timestamp":1742377080000,"open":3028.508,"high":3028.748,"low":3028.105,"close":3028.628,"volume":0.038440000265836716},{"timestamp":1742377140000,"open":3028.628,"high":3029.118,"low":3028.498,"close":3029.048,"volume":0.04131000116467476},{"timestamp":1742377200000,"open":3029.048,"high":3029.468,"low":3029.048,"close":3029.268,"volume":0.027629999443888664},{"timestamp":1742377260000,"open":3029.268,"high":3029.678,"low":3029.128,"close":3029.248,"volume":0.04106999933719635},{"timestamp":1742377320000,"open":3029.248,"high":3029.558,"low":3029.208,"close":3029.428,"volume":0.030629999935626984},{"timestamp":1742377380000,"open":3029.338,"high":3029.428,"low":3028.888,"close":3029.158,"volume":0.033629998564720154},{"timestamp":1742377440000,"open":3029.158,"high":3029.915,"low":3029.148,"close":3029.778,"volume":0.03522000089287758},{"timestamp":1742377500000,"open":3029.778,"high":3029.908,"low":3029.368,"close":3029.648,"volume":0.025289999321103096},{"timestamp":1742377560000,"open":3029.748,"high":3029.748,"low":3028.888,"close":3029.468,"volume":0.023730000481009483},{"timestamp":1742377620000,"open":3029.378,"high":3029.548,"low":3029.148,"close":3029.368,"volume":0.032910000532865524},{"timestamp":1742377680000,"open":3029.408,"high":3029.498,"low":3029.018,"close":3029.468,"volume":0.0361500009894371},{"timestamp":1742377740000,"open":3029.448,"high":3029.638,"low":3029.148,"close":3029.208,"volume":0.03269999846816063},{"timestamp":1742377800000,"open":3029.198,"high":3030.145,"low":3029.168,"close":3029.648,"volume":0.025679999962449074},{"timestamp":1742377860000,"open":3029.648,"high":3030.395,"low":3029.648,"close":3030.395,"volume":0.021239999681711197},{"timestamp":1742377920000,"open":3030.395,"high":3031.125,"low":3030.205,"close":3030.915,"volume":0.021570000797510147},{"timestamp":1742377980000,"open":3030.935,"high":3030.955,"low":3030.148,"close":3030.648,"volume":0.04874999821186066},{"timestamp":1742378040000,"open":3030.648,"high":3030.818,"low":3030.165,"close":3030.478,"volume":0.04100999981164932},{"timestamp":1742378100000,"open":3030.468,"high":3030.528,"low":3029.368,"close":3029.578,"volume":0.05034000054001808},{"timestamp":1742378160000,"open":3029.578,"high":3029.878,"low":3029.248,"close":3029.248,"volume":0.030090000480413437},{"timestamp":1742378220000,"open":3029.195,"high":3030.145,"low":3029.065,"close":3030.045,"volume":0.012360000051558018},{"timestamp":1742378280000,"open":3030.025,"high":3030.285,"low":3029.865,"close":3030.285,"volume":0.009600000455975533},{"timestamp":1742378340000,"open":3030.185,"high":3030.325,"low":3030.085,"close":3030.295,"volume":0.006930000148713589},{"timestamp":1742378400000,"open":3030.285,"high":3030.345,"low":3029.385,"close":3029.485,"volume":0.00839999970048666},{"timestamp":1742378460000,"open":3029.435,"high":3030.085,"low":3029.265,"close":3029.425,"volume":0.007499999832361937},{"timestamp":1742378520000,"open":3029.405,"high":3029.405,"low":3029.115,"close":3029.225,"volume":0.00887999963015318},{"timestamp":1742378580000,"open":3029.215,"high":3029.595,"low":3028.595,"close":3028.595,"volume":0.030389999970793724},{"timestamp":1742378640000,"open":3028.575,"high":3029.215,"low":3028.215,"close":3028.855,"volume":0.0257399994879961},{"timestamp":1742378700000,"open":3028.885,"high":3029.295,"low":3028.495,"close":3028.965,"volume":0.02094000019133091},{"timestamp":1742378760000,"open":3028.995,"high":3029.465,"low":3028.715,"close":3029.355,"volume":0.016920000314712524},{"timestamp":1742378820000,"open":3029.355,"high":3029.365,"low":3029.115,"close":3029.265,"volume":0.013020000420510769},{"timestamp":1742378880000,"open":3029.265,"high":3029.505,"low":3028.985,"close":3029.358,"volume":0.01907999999821186},{"timestamp":1742378940000,"open":3029.205,"high":3029.278,"low":3028.948,"close":3029.018,"volume":0.03036000020802021},{"timestamp":1742379000000,"open":3029.028,"high":3029.428,"low":3028.988,"close":3029.298,"volume":0.024240000173449516},{"timestamp":1742379060000,"open":3029.348,"high":3029.368,"low":3029.128,"close":3029.278,"volume":0.022260000929236412},{"timestamp":1742379120000,"open":3029.278,"high":3029.278,"low":3028.295,"close":3028.478,"volume":0.02232000045478344},{"timestamp":1742379180000,"open":3028.508,"high":3028.908,"low":3028.458,"close":3028.658,"volume":0.024660000577569008},{"timestamp":1742379240000,"open":3028.648,"high":3029.358,"low":3028.638,"close":3029.148,"volume":0.027480000630021095},{"timestamp":1742379300000,"open":3029.128,"high":3029.808,"low":3029.128,"close":3029.708,"volume":0.021059999242424965},{"timestamp":1742379360000,"open":3029.738,"high":3031.058,"low":3029.578,"close":3030.838,"volume":0.04041000083088875},{"timestamp":1742379420000,"open":3030.978,"high":3031.475,"low":3030.928,"close":3031.375,"volume":0.025860000401735306},{"timestamp":1742379480000,"open":3031.375,"high":3032.838,"low":3031.375,"close":3032.838,"volume":0.024720000103116035},{"timestamp":1742379540000,"open":3032.808,"high":3033.485,"low":3032.648,"close":3033.455,"volume":0.04374000057578087},{"timestamp":1742379600000,"open":3033.618,"high":3033.765,"low":3032.878,"close":3033.748,"volume":0.031120000407099724},{"timestamp":1742379660000,"open":3033.745,"high":3033.775,"low":3033.308,"close":3033.388,"volume":0.03627000004053116},{"timestamp":1742379720000,"open":3033.378,"high":3034.445,"low":3033.148,"close":3034.265,"volume":0.030579999089241028},{"timestamp":1742379780000,"open":3034.255,"high":3034.905,"low":3033.915,"close":3034.648,"volume":0.07094000279903412},{"timestamp":1742379840000,"open":3034.348,"high":3035.255,"low":3034.248,"close":3034.655,"volume":0.03894999995827675},{"timestamp":1742379900000,"open":3034.635,"high":3035.405,"low":3034.168,"close":3034.998,"volume":0.024660000577569008},{"timestamp":1742379960000,"open":3034.665,"high":3035.048,"low":3034.185,"close":3034.685,"volume":0.04464000090956688},{"timestamp":1742380020000,"open":3034.665,"high":3036.048,"low":3034.665,"close":3036.048,"volume":0.03342000022530556},{"timestamp":1742380080000,"open":3036.048,"high":3036.148,"low":3035.208,"close":3035.448,"volume":0.0335099995136261},{"timestamp":1742380140000,"open":3035.448,"high":3035.608,"low":3034.758,"close":3035.248,"volume":0.055410001426935196},{"timestamp":1742380200000,"open":3035.255,"high":3035.965,"low":3034.805,"close":3035.195,"volume":0.050939999520778656},{"timestamp":1742380260000,"open":3035.235,"high":3035.295,"low":3034.055,"close":3034.545,"volume":0.06395000219345093},{"timestamp":1742380320000,"open":3034.535,"high":3035.618,"low":3034.475,"close":3035.405,"volume":0.08225999772548676},{"timestamp":1742380380000,"open":3035.398,"high":3035.468,"low":3035.075,"close":3035.148,"volume":0.06648000329732895},{"timestamp":1742380440000,"open":3035.158,"high":3035.408,"low":3034.855,"close":3035.385,"volume":0.06656999886035919},{"timestamp":1742380500000,"open":3035.385,"high":3035.635,"low":3035.215,"close":3035.475,"volume":0.043869998306035995},{"timestamp":1742380560000,"open":3035.495,"high":3036.005,"low":3035.485,"close":3035.948,"volume":0.02607000060379505},{"timestamp":1742380620000,"open":3035.875,"high":3036.748,"low":3035.868,"close":3036.355,"volume":0.039420001208782196},{"timestamp":1742380680000,"open":3036.285,"high":3037.165,"low":3036.155,"close":3036.588,"volume":0.03612000122666359},{"timestamp":1742380740000,"open":3036.648,"high":3037.148,"low":3036.278,"close":3036.985,"volume":0.03269999846816063},{"timestamp":1742380800000,"open":3036.985,"high":3037.605,"low":3036.288,"close":3036.288,"volume":0.06888999789953232},{"timestamp":1742380860000,"open":3036.278,"high":3036.858,"low":3035.848,"close":3036.558,"volume":0.04464999958872795},{"timestamp":1742380920000,"open":3036.548,"high":3036.958,"low":3036.128,"close":3036.178,"volume":0.04255000129342079},{"timestamp":1742380980000,"open":3036.198,"high":3036.408,"low":3035.988,"close":3036.228,"volume":0.027720000594854355},{"timestamp":1742381040000,"open":3036.268,"high":3037.258,"low":3036.128,"close":3037.228,"volume":0.04326000064611435},{"timestamp":1742381100000,"open":3037.218,"high":3037.358,"low":3035.758,"close":3035.918,"volume":0.039239998906850815},{"timestamp":1742381160000,"open":3035.988,"high":3035.988,"low":3035.138,"close":3035.468,"volume":0.0492900013923645},{"timestamp":1742381220000,"open":3035.375,"high":3036.025,"low":3035.028,"close":3035.908,"volume":0.04377000033855438},{"timestamp":1742381280000,"open":3035.908,"high":3036.098,"low":3035.418,"close":3035.798,"volume":0.04194999858736992},{"timestamp":1742381340000,"open":3035.838,"high":3036.178,"low":3035.618,"close":3036.045,"volume":0.04500000178813934},{"timestamp":1742381400000,"open":3036.125,"high":3036.275,"low":3035.435,"close":3035.828,"volume":0.04944000020623207},{"timestamp":1742381460000,"open":3035.818,"high":3035.858,"low":3035.018,"close":3035.018,"volume":0.03798000141978264},{"timestamp":1742381520000,"open":3035.018,"high":3035.178,"low":3034.548,"close":3034.848,"volume":0.028759999200701714},{"timestamp":1742381580000,"open":3034.748,"high":3034.748,"low":3034.348,"close":3034.548,"volume":0.04022999852895737},{"timestamp":1742381640000,"open":3034.665,"high":3034.665,"low":3034.168,"close":3034.208,"volume":0.030659999698400497},{"timestamp":1742381700000,"open":3034.198,"high":3034.408,"low":3033.538,"close":3033.648,"volume":0.04360999912023544},{"timestamp":1742381760000,"open":3033.648,"high":3034.568,"low":3033.578,"close":3033.965,"volume":0.04307999834418297},{"timestamp":1742381820000,"open":3033.955,"high":3034.905,"low":3033.825,"close":3034.735,"volume":0.021479999646544456},{"timestamp":1742381880000,"open":3034.735,"high":3034.735,"low":3034.145,"close":3034.685,"volume":0.00863999966531992},{"timestamp":1742381940000,"open":3034.685,"high":3034.765,"low":3034.285,"close":3034.285,"volume":0.0106800002977252},{"timestamp":1742382000000,"open":3034.285,"high":3034.595,"low":3033.885,"close":3034.285,"volume":0.008580000139772892},{"timestamp":1742382060000,"open":3034.235,"high":3034.555,"low":3033.975,"close":3034.075,"volume":0.006089999806135893},{"timestamp":1742382120000,"open":3034.085,"high":3034.588,"low":3033.475,"close":3034.538,"volume":0.02222999930381775},{"timestamp":1742382180000,"open":3034.578,"high":3034.908,"low":3034.528,"close":3034.765,"volume":0.029750000685453415},{"timestamp":1742382240000,"open":3034.708,"high":3035.188,"low":3034.528,"close":3035.058,"volume":0.035509999841451645},{"timestamp":1742382300000,"open":3034.928,"high":3035.258,"low":3034.878,"close":3034.908,"volume":0.01358999963849783},{"timestamp":1742382360000,"open":3034.908,"high":3034.908,"low":3034.378,"close":3034.478,"volume":0.02450999990105629},{"timestamp":1742382420000,"open":3034.468,"high":3034.468,"low":3033.945,"close":3034.118,"volume":0.03520999848842621},{"timestamp":1742382480000,"open":3034.118,"high":3034.548,"low":3034.015,"close":3034.408,"volume":0.03355000168085098},{"timestamp":1742382540000,"open":3034.408,"high":3034.628,"low":3034.348,"close":3034.588,"volume":0.019169999286532402},{"timestamp":1742382600000,"open":3034.588,"high":3034.838,"low":3034.398,"close":3034.778,"volume":0.03060000017285347},{"timestamp":1742382660000,"open":3034.818,"high":3034.878,"low":3034.348,"close":3034.418,"volume":0.025599999353289604},{"timestamp":1742382720000,"open":3034.418,"high":3035.148,"low":3034.408,"close":3034.978,"volume":0.024119999259710312},{"timestamp":1742382780000,"open":3034.968,"high":3035.998,"low":3034.968,"close":3035.548,"volume":0.03359999880194664},{"timestamp":1742382840000,"open":3035.588,"high":3036.168,"low":3035.258,"close":3036.068,"volume":0.04596000164747238},{"timestamp":1742382900000,"open":3036.148,"high":3036.188,"low":3035.475,"close":3035.558,"volume":0.03288000077009201},{"timestamp":1742382960000,"open":3035.528,"high":3036.318,"low":3035.258,"close":3036.078,"volume":0.03743999823927879},{"timestamp":1742383020000,"open":3036.458,"high":3036.798,"low":3036.415,"close":3036.728,"volume":0.025049999356269836},{"timestamp":1742383080000,"open":3036.718,"high":3036.948,"low":3036.448,"close":3036.858,"volume":0.025499999523162842},{"timestamp":1742383140000,"open":3036.858,"high":3037.285,"low":3036.665,"close":3037.185,"volume":0.022379999980330467},{"timestamp":1742383200000,"open":3037.145,"high":3037.365,"low":3036.985,"close":3037.135,"volume":0.014759999699890614},{"timestamp":1742383260000,"open":3036.985,"high":3037.178,"low":3036.665,"close":3037.075,"volume":0.007319999858736992},{"timestamp":1742383320000,"open":3037.055,"high":3037.185,"low":3036.445,"close":3036.495,"volume":0.014279999770224094},{"timestamp":1742383380000,"open":3036.545,"high":3037.355,"low":3036.495,"close":3037.148,"volume":0.021059999242424965},{"timestamp":1742383440000,"open":3037.155,"high":3037.925,"low":3037.068,"close":3037.885,"volume":0.01703999936580658},{"timestamp":1742383500000,"open":3037.885,"high":3038.245,"low":3037.775,"close":3037.775,"volume":0.011880000121891499},{"timestamp":1742383560000,"open":3037.755,"high":3037.905,"low":3037.635,"close":3037.815,"volume":0.009359999559819698},{"timestamp":1742383620000,"open":3037.805,"high":3038.095,"low":3037.608,"close":3038.025,"volume":0.018120000138878822},{"timestamp":1742383680000,"open":3038.025,"high":3038.965,"low":3038.025,"close":3038.885,"volume":0.01988999918103218},{"timestamp":1742383740000,"open":3038.865,"high":3039.225,"low":3038.665,"close":3039.205,"volume":0.014580000191926956},{"timestamp":1742383800000,"open":3039.185,"high":3039.275,"low":3038.095,"close":3038.605,"volume":0.024809999391436577},{"timestamp":1742383860000,"open":3038.605,"high":3038.825,"low":3038.305,"close":3038.805,"volume":0.016920000314712524},{"timestamp":1742383920000,"open":3038.785,"high":3039.125,"low":3038.655,"close":3039.125,"volume":0.00977999996393919},{"timestamp":1742383980000,"open":3039.125,"high":3039.735,"low":3039.065,"close":3039.275,"volume":0.0416099987924099},{"timestamp":1742384040000,"open":3039.285,"high":3039.405,"low":3039.048,"close":3039.065,"volume":0.03189000114798546},{"timestamp":1742384100000,"open":3039.128,"high":3039.178,"low":3037.675,"close":3037.675,"volume":0.047370001673698425},{"timestamp":1742384160000,"open":3037.695,"high":3038.775,"low":3037.678,"close":3038.765,"volume":0.022140000015497208},{"timestamp":1742384220000,"open":3038.725,"high":3039.085,"low":3038.625,"close":3038.935,"volume":0.020640000700950623},{"timestamp":1742384280000,"open":3038.935,"high":3039.245,"low":3038.505,"close":3039.235,"volume":0.015540000051259995},{"timestamp":1742384340000,"open":3039.205,"high":3039.445,"low":3038.825,"close":3038.855,"volume":0.016049999743700027},{"timestamp":1742384400000,"open":3038.855,"high":3039.655,"low":3038.785,"close":3039.305,"volume":0.010619999840855598},{"timestamp":1742384460000,"open":3039.295,"high":3039.355,"low":3038.775,"close":3039.125,"volume":0.0106800002977252},{"timestamp":1742384520000,"open":3039.195,"high":3039.625,"low":3038.765,"close":3039.515,"volume":0.014700000174343586},{"timestamp":1742384580000,"open":3039.565,"high":3039.565,"low":3038.495,"close":3038.995,"volume":0.016680000349879265},{"timestamp":1742384640000,"open":3039.045,"high":3039.495,"low":3039.045,"close":3039.495,"volume":0.009960000403225422},{"timestamp":1742384700000,"open":3039.548,"high":3039.648,"low":3038.645,"close":3038.665,"volume":0.013199999928474426},{"timestamp":1742384760000,"open":3038.605,"high":3039.035,"low":3038.425,"close":3038.985,"volume":0.012299999594688416},{"timestamp":1742384820000,"open":3038.945,"high":3039.175,"low":3038.565,"close":3038.655,"volume":0.011939999647438526},{"timestamp":1742384880000,"open":3038.595,"high":3039.415,"low":3038.595,"close":3039.385,"volume":0.013260000385344028},{"timestamp":1742384940000,"open":3039.405,"high":3039.715,"low":3039.115,"close":3039.165,"volume":0.011730000376701355},{"timestamp":1742385000000,"open":3039.145,"high":3039.485,"low":3038.548,"close":3038.548,"volume":0.012029999867081642},{"timestamp":1742385060000,"open":3038.395,"high":3038.685,"low":3038.025,"close":3038.285,"volume":0.013980000279843807},{"timestamp":1742385120000,"open":3038.285,"high":3038.635,"low":3038.158,"close":3038.338,"volume":0.01001999992877245},{"timestamp":1742385180000,"open":3038.385,"high":3038.868,"low":3038.385,"close":3038.505,"volume":0.019859999418258667},{"timestamp":1742385240000,"open":3038.538,"high":3038.965,"low":3038.535,"close":3038.865,"volume":0.00930000003427267},{"timestamp":1742385300000,"open":3038.885,"high":3039.355,"low":3038.735,"close":3038.895,"volume":0.007980000227689743},{"timestamp":1742385360000,"open":3038.875,"high":3039.655,"low":3038.675,"close":3038.685,"volume":0.02522999979555607},{"timestamp":1742385420000,"open":3038.705,"high":3038.885,"low":3038.535,"close":3038.665,"volume":0.04814999923110008},{"timestamp":1742385480000,"open":3038.795,"high":3039.035,"low":3038.715,"close":3038.835,"volume":0.026429999619722366},{"timestamp":1742385540000,"open":3038.835,"high":3038.835,"low":3038.265,"close":3038.695,"volume":0.007619999814778566},{"timestamp":1742385600000,"open":3038.648,"high":3038.905,"low":3038.015,"close":3038.435,"volume":0.04608000069856644},{"timestamp":1742385660000,"open":3038.525,"high":3039.675,"low":3038.525,"close":3039.455,"volume":0.045990001410245895},{"timestamp":1742385720000,"open":3039.455,"high":3039.645,"low":3038.855,"close":3039.135,"volume":0.04064999893307686},{"timestamp":1742385780000,"open":3039.265,"high":3039.425,"low":3038.885,"close":3039.165,"volume":0.023099999874830246},{"timestamp":1742385840000,"open":3039.135,"high":3039.285,"low":3038.895,"close":3039.125,"volume":0.019680000841617584},{"timestamp":1742385900000,"open":3039.145,"high":3039.365,"low":3038.825,"close":3039.045,"volume":0.014430000446736813},{"timestamp":1742385960000,"open":3039.215,"high":3039.875,"low":3039.015,"close":3039.695,"volume":0.015629999339580536},{"timestamp":1742386020000,"open":3039.695,"high":3039.785,"low":3038.895,"close":3038.915,"volume":0.023730000481009483},{"timestamp":1742386080000,"open":3038.805,"high":3039.105,"low":3038.195,"close":3038.435,"volume":0.04692000150680542},{"timestamp":1742386140000,"open":3038.415,"high":3038.825,"low":3037.845,"close":3037.915,"volume":0.06227999925613403},{"timestamp":1742386200000,"open":3037.948,"high":3038.755,"low":3037.948,"close":3038.485,"volume":0.04878000169992447},{"timestamp":1742386260000,"open":3038.515,"high":3039.345,"low":3038.325,"close":3038.945,"volume":0.03581999987363815},{"timestamp":1742386320000,"open":3038.945,"high":3039.725,"low":3038.325,"close":3039.725,"volume":0.04610000178217888},{"timestamp":1742386380000,"open":3039.775,"high":3039.935,"low":3039.705,"close":3039.848,"volume":0.012629999779164791},{"timestamp":1742386440000,"open":3039.815,"high":3039.905,"low":3039.015,"close":3039.315,"volume":0.03894000127911568},{"timestamp":1742386500000,"open":3039.275,"high":3039.385,"low":3038.105,"close":3039.205,"volume":0.04653000086545944},{"timestamp":1742386560000,"open":3039.225,"high":3039.475,"low":3038.935,"close":3039.455,"volume":0.03531000018119812},{"timestamp":1742386620000,"open":3039.405,"high":3039.695,"low":3039.335,"close":3039.425,"volume":0.044759999960660934},{"timestamp":1742386680000,"open":3039.465,"high":3039.515,"low":3039.165,"close":3039.395,"volume":0.029850000515580177},{"timestamp":1742386740000,"open":3039.395,"high":3039.415,"low":3038.345,"close":3038.815,"volume":0.04944000020623207},{"timestamp":1742386800000,"open":3038.809,"high":3039.385,"low":3037.435,"close":3037.625,"volume":0.06686999648809433},{"timestamp":1742386860000,"open":3037.765,"high":3038.185,"low":3036.765,"close":3038.145,"volume":0.08814000338315964},{"timestamp":1742386920000,"open":3038.185,"high":3038.255,"low":3037.615,"close":3037.975,"volume":0.05700000002980232},{"timestamp":1742386980000,"open":3037.965,"high":3038.285,"low":3037.535,"close":3038.255,"volume":0.03282000124454498},{"timestamp":1742387040000,"open":3038.225,"high":3039.015,"low":3037.555,"close":3037.675,"volume":0.05964000150561333},{"timestamp":1742387100000,"open":3037.695,"high":3038.105,"low":3037.115,"close":3038.025,"volume":0.04083000123500824},{"timestamp":1742387160000,"open":3038.025,"high":3038.745,"low":3037.435,"close":3037.805,"volume":0.058410000056028366},{"timestamp":1742387220000,"open":3037.805,"high":3038.295,"low":3037.075,"close":3037.625,"volume":0.05631000176072121},{"timestamp":1742387280000,"open":3037.665,"high":3037.945,"low":3037.105,"close":3037.175,"volume":0.05697000026702881},{"timestamp":1742387340000,"open":3037.255,"high":3037.445,"low":3036.865,"close":3036.945,"volume":0.0516900010406971},{"timestamp":1742387400000,"open":3036.995,"high":3038.235,"low":3036.135,"close":3036.725,"volume":0.09239999949932098},{"timestamp":1742387460000,"open":3036.725,"high":3037.395,"low":3036.665,"close":3037.295,"volume":0.03506999835371971},{"timestamp":1742387520000,"open":3037.255,"high":3037.945,"low":3037.065,"close":3037.185,"volume":0.029430000111460686},{"timestamp":1742387580000,"open":3037.275,"high":3037.555,"low":3036.755,"close":3037.275,"volume":0.03621000051498413},{"timestamp":1742387640000,"open":3037.255,"high":3038.935,"low":3037.255,"close":3038.935,"volume":0.05355000123381615},{"timestamp":1742387700000,"open":3038.935,"high":3039.395,"low":3038.335,"close":3039.195,"volume":0.06114000082015991},{"timestamp":1742387760000,"open":3039.215,"high":3039.685,"low":3039.055,"close":3039.615,"volume":0.030060000717639923},{"timestamp":1742387820000,"open":3039.615,"high":3039.945,"low":3039.615,"close":3039.788,"volume":0.03359999880194664},{"timestamp":1742387880000,"open":3039.778,"high":3039.955,"low":3039.618,"close":3039.705,"volume":0.03782999888062477},{"timestamp":1742387940000,"open":3039.748,"high":3039.915,"low":3039.668,"close":3039.755,"volume":0.033330000936985016},{"timestamp":1742388000000,"open":3039.735,"high":3039.955,"low":3038.955,"close":3039.815,"volume":0.048239998519420624},{"timestamp":1742388060000,"open":3039.785,"high":3039.955,"low":3039.518,"close":3039.705,"volume":0.0370200015604496},{"timestamp":1742388120000,"open":3039.655,"high":3039.805,"low":3039.255,"close":3039.555,"volume":0.045180000364780426},{"timestamp":1742388180000,"open":3039.505,"high":3039.545,"low":3038.768,"close":3039.105,"volume":0.05153999850153923},{"timestamp":1742388240000,"open":3039.105,"high":3039.518,"low":3038.525,"close":3039.395,"volume":0.05939999967813492},{"timestamp":1742388300000,"open":3039.395,"high":3040.328,"low":3039.055,"close":3040.048,"volume":0.04874999821186066},{"timestamp":1742388360000,"open":3040.058,"high":3040.885,"low":3040.058,"close":3040.415,"volume":0.056609999388456345},{"timestamp":1742388420000,"open":3040.435,"high":3040.898,"low":3039.785,"close":3039.785,"volume":0.06038999930024147},{"timestamp":1742388480000,"open":3039.825,"high":3039.825,"low":3038.998,"close":3039.088,"volume":0.053610000759363174},{"timestamp":1742388540000,"open":3039.128,"high":3039.585,"low":3039.048,"close":3039.158,"volume":0.0427200011909008},{"timestamp":1742388600000,"open":3039.148,"high":3039.148,"low":3038.225,"close":3038.578,"volume":0.07361999899148941},{"timestamp":1742388660000,"open":3038.568,"high":3038.758,"low":3038.015,"close":3038.395,"volume":0.03432000055909157},{"timestamp":1742388720000,"open":3038.368,"high":3039.008,"low":3038.298,"close":3038.765,"volume":0.042479999363422394},{"timestamp":1742388780000,"open":3038.795,"high":3039.055,"low":3038.278,"close":3038.315,"volume":0.029009999707341194},{"timestamp":1742388840000,"open":3038.295,"high":3038.375,"low":3037.315,"close":3037.315,"volume":0.04044000059366226},{"timestamp":1742388900000,"open":3037.315,"high":3037.698,"low":3037.298,"close":3037.428,"volume":0.0400799997150898},{"timestamp":1742388960000,"open":3037.475,"high":3037.755,"low":3036.895,"close":3037.498,"volume":0.07406999915838242},{"timestamp":1742389020000,"open":3037.528,"high":3037.728,"low":3037.188,"close":3037.188,"volume":0.05063999816775322},{"timestamp":1742389080000,"open":3037.235,"high":3037.648,"low":3036.938,"close":3037.348,"volume":0.0488400012254715},{"timestamp":1742389140000,"open":3037.345,"high":3037.708,"low":3036.788,"close":3036.948,"volume":0.04473000019788742},{"timestamp":1742389200000,"open":3036.948,"high":3037.205,"low":3035.755,"close":3036.215,"volume":0.16463999450206757},{"timestamp":1742389260000,"open":3036.215,"high":3036.775,"low":3035.925,"close":3036.775,"volume":0.09600000083446503},{"timestamp":1742389320000,"open":3037.068,"high":3037.305,"low":3036.415,"close":3036.838,"volume":0.04868999868631363},{"timestamp":1742389380000,"open":3036.828,"high":3037.658,"low":3036.828,"close":3037.548,"volume":0.06471999734640121},{"timestamp":1742389440000,"open":3037.548,"high":3037.948,"low":3037.155,"close":3037.548,"volume":0.03813000023365021},{"timestamp":1742389500000,"open":3037.548,"high":3037.945,"low":3037.125,"close":3037.915,"volume":0.050209999084472656},{"timestamp":1742389560000,"open":3037.868,"high":3038.005,"low":3037.345,"close":3037.528,"volume":0.05561999976634979},{"timestamp":1742389620000,"open":3037.528,"high":3037.748,"low":3037.005,"close":3037.058,"volume":0.05993000045418739},{"timestamp":1742389680000,"open":3037.058,"high":3037.275,"low":3036.588,"close":3036.625,"volume":0.09164000302553177},{"timestamp":1742389740000,"open":3036.615,"high":3036.645,"low":3035.568,"close":3036.238,"volume":0.12349999696016312},{"timestamp":1742389800000,"open":3036.238,"high":3036.295,"low":3035.305,"close":3035.448,"volume":0.1284399926662445},{"timestamp":1742389860000,"open":3035.548,"high":3036.648,"low":3035.475,"close":3035.648,"volume":0.0408799983561039},{"timestamp":1742389920000,"open":3035.748,"high":3036.465,"low":3035.015,"close":3035.395,"volume":0.04984999820590019},{"timestamp":1742389980000,"open":3035.405,"high":3035.718,"low":3035.128,"close":3035.128,"volume":0.07050000131130219},{"timestamp":1742390040000,"open":3035.065,"high":3035.158,"low":3034.205,"close":3034.325,"volume":0.1324000060558319},{"timestamp":1742390100000,"open":3034.325,"high":3034.548,"low":3032.805,"close":3034.248,"volume":0.11535999923944473},{"timestamp":1742390160000,"open":3034.448,"high":3035.448,"low":3034.448,"close":3034.948,"volume":0.03743999823927879},{"timestamp":1742390220000,"open":3034.948,"high":3035.648,"low":3034.785,"close":3034.785,"volume":0.03212999925017357},{"timestamp":1742390280000,"open":3034.775,"high":3035.035,"low":3033.868,"close":3034.638,"volume":0.039239998906850815},{"timestamp":1742390340000,"open":3034.638,"high":3035.665,"low":3034.615,"close":3035.635,"volume":0.031530000269412994},{"timestamp":1742390400000,"open":3035.658,"high":3036.248,"low":3034.928,"close":3034.995,"volume":0.03305999934673309},{"timestamp":1742390460000,"open":3034.958,"high":3035.485,"low":3034.208,"close":3034.258,"volume":0.04064999893307686},{"timestamp":1742390520000,"open":3034.258,"high":3034.548,"low":3033.118,"close":3034.165,"volume":0.04763999953866005},{"timestamp":1742390580000,"open":3034.185,"high":3035.068,"low":3033.755,"close":3034.448,"volume":0.03158999979496002},{"timestamp":1742390640000,"open":3034.455,"high":3034.915,"low":3033.718,"close":3034.635,"volume":0.028440000489354134},{"timestamp":1742390700000,"open":3034.495,"high":3035.005,"low":3034.365,"close":3034.595,"volume":0.019020000472664833},{"timestamp":1742390760000,"open":3034.565,"high":3034.835,"low":3034.135,"close":3034.505,"volume":0.026820000261068344},{"timestamp":1742390820000,"open":3034.515,"high":3034.565,"low":3033.725,"close":3034.245,"volume":0.025030000135302544},{"timestamp":1742390880000,"open":3034.215,"high":3034.475,"low":3033.915,"close":3034.135,"volume":0.017340000718832016},{"timestamp":1742390940000,"open":3034.125,"high":3034.565,"low":3033.585,"close":3033.805,"volume":0.031289998441934586},{"timestamp":1742391000000,"open":3033.825,"high":3034.548,"low":3033.645,"close":3034.298,"volume":0.09160999953746796},{"timestamp":1742391060000,"open":3034.385,"high":3034.568,"low":3032.848,"close":3033.385,"volume":0.11000999808311462},{"timestamp":1742391120000,"open":3033.395,"high":3033.395,"low":3031.065,"close":3031.935,"volume":0.09837999939918518},{"timestamp":1742391180000,"open":3031.795,"high":3032.378,"low":3029.315,"close":3029.585,"volume":0.08240000158548355},{"timestamp":1742391240000,"open":3029.555,"high":3030.978,"low":3028.945,"close":3029.605,"volume":0.08777999877929688},{"timestamp":1742391300000,"open":3029.575,"high":3030.948,"low":3029.345,"close":3030.295,"volume":0.07299000024795532},{"timestamp":1742391360000,"open":3030.169,"high":3030.225,"low":3027.718,"close":3027.875,"volume":0.08589000254869461},{"timestamp":1742391420000,"open":3027.895,"high":3029.185,"low":3027.465,"close":3027.808,"volume":0.09934999793767929},{"timestamp":1742391480000,"open":3027.808,"high":3028.748,"low":3027.388,"close":3028.068,"volume":0.10920999944210052},{"timestamp":1742391540000,"open":3028.058,"high":3028.648,"low":3027.498,"close":3028.328,"volume":0.0748400017619133},{"timestamp":1742391600000,"open":3028.328,"high":3030.415,"low":3028.218,"close":3029.335,"volume":0.087909996509552},{"timestamp":1742391660000,"open":3029.315,"high":3029.385,"low":3027.955,"close":3028.915,"volume":0.0922200009226799},{"timestamp":1742391720000,"open":3028.875,"high":3030.965,"low":3028.875,"close":3030.398,"volume":0.1470700055360794},{"timestamp":1742391780000,"open":3030.398,"high":3030.748,"low":3029.098,"close":3029.195,"volume":0.10662999749183655},{"timestamp":1742391840000,"open":3029.175,"high":3029.538,"low":3028.765,"close":3029.158,"volume":0.11270000040531158},{"timestamp":1742391900000,"open":3029.158,"high":3030.028,"low":3028.398,"close":3028.458,"volume":0.150969997048378},{"timestamp":1742391960000,"open":3028.408,"high":3028.905,"low":3027.738,"close":3027.938,"volume":0.15232999622821808},{"timestamp":1742392020000,"open":3027.938,"high":3029.348,"low":3027.905,"close":3028.778,"volume":0.08748000115156174},{"timestamp":1742392080000,"open":3028.778,"high":3029.548,"low":3028.398,"close":3028.468,"volume":0.08517000079154968},{"timestamp":1742392140000,"open":3028.478,"high":3030.348,"low":3028.435,"close":3030.348,"volume":0.06276000291109085},{"timestamp":1742392200000,"open":3030.348,"high":3031.248,"low":3029.858,"close":3030.348,"volume":0.11460000276565552},{"timestamp":1742392260000,"open":3030.348,"high":3031.348,"low":3030.158,"close":3031.198,"volume":0.06504999846220016},{"timestamp":1742392320000,"open":3031.238,"high":3031.748,"low":3031.008,"close":3031.448,"volume":0.08304999768733978},{"timestamp":1742392380000,"open":3031.488,"high":3031.925,"low":3031.455,"close":3031.585,"volume":0.09246999770402908},{"timestamp":1742392440000,"open":3031.505,"high":3032.248,"low":3031.495,"close":3031.715,"volume":0.08879999816417694},{"timestamp":1742392500000,"open":3031.705,"high":3032.125,"low":3030.925,"close":3031.775,"volume":0.06757999956607819},{"timestamp":1742392560000,"open":3031.745,"high":3032.878,"low":3031.685,"close":3032.785,"volume":0.048420000821352005},{"timestamp":1742392620000,"open":3032.815,"high":3033.665,"low":3032.385,"close":3033.425,"volume":0.0705299973487854},{"timestamp":1742392680000,"open":3033.445,"high":3034.608,"low":3032.775,"close":3034.325,"volume":0.054010000079870224},{"timestamp":1742392740000,"open":3034.285,"high":3034.628,"low":3032.895,"close":3033.165,"volume":0.05237000063061714},{"timestamp":1742392800000,"open":3032.975,"high":3032.975,"low":3030.995,"close":3031.605,"volume":0.09221000224351883},{"timestamp":1742392860000,"open":3031.605,"high":3031.735,"low":3030.188,"close":3031.655,"volume":0.096950002014637},{"timestamp":1742392920000,"open":3031.688,"high":3032.278,"low":3031.158,"close":3031.355,"volume":0.039400000125169754},{"timestamp":1742392980000,"open":3031.385,"high":3031.785,"low":3030.395,"close":3030.735,"volume":0.04380999878048897},{"timestamp":1742393040000,"open":3030.785,"high":3030.815,"low":3029.178,"close":3029.605,"volume":0.11291000247001648},{"timestamp":1742393100000,"open":3029.635,"high":3030.015,"low":3028.218,"close":3028.725,"volume":0.08570999652147293},{"timestamp":1742393160000,"open":3028.685,"high":3029.218,"low":3027.678,"close":3029.218,"volume":0.06333000212907791},{"timestamp":1742393220000,"open":3029.258,"high":3029.465,"low":3027.395,"close":3027.685,"volume":0.053939998149871826},{"timestamp":1742393280000,"open":3027.738,"high":3028.385,"low":3027.365,"close":3028.025,"volume":0.04826999828219414},{"timestamp":1742393340000,"open":3028.055,"high":3028.135,"low":3027.185,"close":3027.648,"volume":0.08699999749660492},{"timestamp":1742393400000,"open":3027.648,"high":3028.508,"low":3027.378,"close":3027.918,"volume":0.06218999996781349},{"timestamp":1742393460000,"open":3027.908,"high":3028.408,"low":3027.495,"close":3028.115,"volume":0.06216000020503998},{"timestamp":1742393520000,"open":3028.085,"high":3028.308,"low":3027.745,"close":3028.025,"volume":0.04238000139594078},{"timestamp":1742393580000,"open":3028.065,"high":3028.348,"low":3026.855,"close":3027.105,"volume":0.0530799999833107},{"timestamp":1742393640000,"open":3027.105,"high":3028.255,"low":3027.105,"close":3028.048,"volume":0.057089999318122864},{"timestamp":1742393700000,"open":3028.058,"high":3029.185,"low":3028.018,"close":3028.385,"volume":0.058150000870227814},{"timestamp":1742393760000,"open":3028.398,"high":3029.278,"low":3028.278,"close":3028.895,"volume":0.05493000149726868},{"timestamp":1742393820000,"open":3028.915,"high":3029.575,"low":3028.305,"close":3029.445,"volume":0.030969999730587006},{"timestamp":1742393880000,"open":3029.465,"high":3029.575,"low":3028.455,"close":3028.475,"volume":0.03282000124454498},{"timestamp":1742393940000,"open":3028.405,"high":3028.558,"low":3027.278,"close":3027.435,"volume":0.052060000598430634},{"timestamp":1742394000000,"open":3027.435,"high":3029.295,"low":3027.435,"close":3028.368,"volume":0.049570001661777496},{"timestamp":1742394060000,"open":3028.348,"high":3029.035,"low":3027.708,"close":3028.585,"volume":0.040550000965595245},{"timestamp":1742394120000,"open":3028.595,"high":3029.045,"low":3026.765,"close":3026.798,"volume":0.04433999955654144},{"timestamp":1742394180000,"open":3026.788,"high":3028.245,"low":3025.678,"close":3028.128,"volume":0.07757999747991562},{"timestamp":1742394240000,"open":3028.135,"high":3029.265,"low":3028.025,"close":3028.945,"volume":0.045990001410245895},{"timestamp":1742394300000,"open":3028.965,"high":3029.255,"low":3027.915,"close":3028.695,"volume":0.036479998379945755},{"timestamp":1742394360000,"open":3028.725,"high":3029.655,"low":3028.495,"close":3028.775,"volume":0.03539999946951866},{"timestamp":1742394420000,"open":3028.815,"high":3029.515,"low":3028.755,"close":3028.955,"volume":0.037140000611543655},{"timestamp":1742394480000,"open":3028.925,"high":3029.545,"low":3028.495,"close":3029.435,"volume":0.03686000034213066},{"timestamp":1742394540000,"open":3029.465,"high":3030.165,"low":3029.465,"close":3030.075,"volume":0.03784000128507614},{"timestamp":1742394600000,"open":3030.145,"high":3031.208,"low":3029.978,"close":3031.148,"volume":0.09119000285863876},{"timestamp":1742394660000,"open":3031.158,"high":3031.775,"low":3029.625,"close":3029.625,"volume":0.09185999631881714},{"timestamp":1742394720000,"open":3029.635,"high":3029.848,"low":3028.555,"close":3029.048,"volume":0.0809599980711937},{"timestamp":1742394780000,"open":3029.048,"high":3029.248,"low":3028.048,"close":3028.578,"volume":0.061069998890161514},{"timestamp":1742394840000,"open":3028.568,"high":3029.475,"low":3027.798,"close":3029.385,"volume":0.06926999986171722},{"timestamp":1742394900000,"open":3029.415,"high":3029.918,"low":3029.315,"close":3029.898,"volume":0.02810000069439411},{"timestamp":1742394960000,"open":3030.048,"high":3030.785,"low":3029.965,"close":3030.255,"volume":0.032910000532865524},{"timestamp":1742395020000,"open":3030.305,"high":3030.345,"low":3029.655,"close":3029.775,"volume":0.021209999918937683},{"timestamp":1742395080000,"open":3029.735,"high":3030.935,"low":3029.535,"close":3030.405,"volume":0.024539999663829803},{"timestamp":1742395140000,"open":3030.395,"high":3031.065,"low":3030.125,"close":3031.025,"volume":0.02517000027000904},{"timestamp":1742395200000,"open":3030.995,"high":3031.248,"low":3030.585,"close":3030.675,"volume":0.026429999619722366},{"timestamp":1742395260000,"open":3030.605,"high":3031.045,"low":3029.985,"close":3030.055,"volume":0.02246999926865101},{"timestamp":1742395320000,"open":3030.105,"high":3030.775,"low":3029.758,"close":3030.748,"volume":0.037140000611543655},{"timestamp":1742395380000,"open":3030.775,"high":3030.778,"low":3029.695,"close":3030.148,"volume":0.03734999895095825},{"timestamp":1742395440000,"open":3030.148,"high":3030.358,"low":3029.518,"close":3029.658,"volume":0.05634000152349472},{"timestamp":1742395500000,"open":3029.658,"high":3030.378,"low":3029.455,"close":3029.698,"volume":0.05516999959945679},{"timestamp":1742395560000,"open":3029.678,"high":3030.548,"low":3029.625,"close":3029.998,"volume":0.04901999980211258},{"timestamp":1742395620000,"open":3029.998,"high":3030.348,"low":3028.535,"close":3028.685,"volume":0.07824999839067459},{"timestamp":1742395680000,"open":3028.678,"high":3029.158,"low":3028.505,"close":3028.535,"volume":0.08553999662399292},{"timestamp":1742395740000,"open":3028.518,"high":3028.725,"low":3028.038,"close":3028.385,"volume":0.04317000135779381},{"timestamp":1742395800000,"open":3028.315,"high":3028.605,"low":3027.775,"close":3027.965,"volume":0.02295999974012375},{"timestamp":1742395860000,"open":3027.965,"high":3028.305,"low":3027.745,"close":3028.185,"volume":0.046620000153779984},{"timestamp":1742395920000,"open":3028.175,"high":3028.285,"low":3027.485,"close":3027.775,"volume":0.03813000023365021},{"timestamp":1742395980000,"open":3027.775,"high":3027.855,"low":3026.985,"close":3026.985,"volume":0.04461999982595444},{"timestamp":1742396040000,"open":3027.015,"high":3027.315,"low":3026.795,"close":3027.085,"volume":0.05696000158786774},{"timestamp":1742396100000,"open":3027.105,"high":3028.155,"low":3026.478,"close":3027.575,"volume":0.06871999800205231},{"timestamp":1742396160000,"open":3027.605,"high":3027.695,"low":3027.335,"close":3027.395,"volume":0.03886000066995621},{"timestamp":1742396220000,"open":3027.385,"high":3027.575,"low":3026.895,"close":3027.335,"volume":0.06640999764204025},{"timestamp":1742396280000,"open":3027.335,"high":3027.775,"low":3027.235,"close":3027.535,"volume":0.1035899966955185},{"timestamp":1742396340000,"open":3027.585,"high":3027.845,"low":3027.295,"close":3027.445,"volume":0.08545000106096268},{"timestamp":1742396400000,"open":3027.405,"high":3027.955,"low":3026.625,"close":3027.235,"volume":0.057760000228881836},{"timestamp":1742396460000,"open":3027.265,"high":3029.295,"low":3027.265,"close":3028.845,"volume":0.04788000136613846},{"timestamp":1742396520000,"open":3028.815,"high":3029.085,"low":3028.285,"close":3028.945,"volume":0.030750000849366188},{"timestamp":1742396580000,"open":3028.945,"high":3029.585,"low":3028.335,"close":3029.415,"volume":0.025529999285936356},{"timestamp":1742396640000,"open":3029.315,"high":3029.475,"low":3028.535,"close":3028.785,"volume":0.021059999242424965},{"timestamp":1742396700000,"open":3028.755,"high":3029.405,"low":3028.625,"close":3029.125,"volume":0.01761000044643879},{"timestamp":1742396760000,"open":3029.095,"high":3029.158,"low":3028.348,"close":3028.845,"volume":0.05397000163793564},{"timestamp":1742396820000,"open":3028.845,"high":3030.848,"low":3028.765,"close":3030.675,"volume":0.05781000107526779},{"timestamp":1742396880000,"open":3030.685,"high":3032.035,"low":3030.685,"close":3031.875,"volume":0.03305999934673309},{"timestamp":1742396940000,"open":3031.875,"high":3032.285,"low":3030.915,"close":3031.445,"volume":0.07924000173807144},{"timestamp":1742397000000,"open":3031.435,"high":3031.965,"low":3031.015,"close":3031.485,"volume":0.07370000332593918},{"timestamp":1742397060000,"open":3031.465,"high":3032.015,"low":3030.555,"close":3031.005,"volume":0.12851999700069427},{"timestamp":1742397120000,"open":3031.015,"high":3031.275,"low":3030.828,"close":3031.085,"volume":0.1255899965763092},{"timestamp":1742397180000,"open":3031.085,"high":3031.335,"low":3030.695,"close":3030.715,"volume":0.11858999729156494},{"timestamp":1742397240000,"open":3030.745,"high":3031.325,"low":3030.715,"close":3031.315,"volume":0.07571999728679657},{"timestamp":1742397300000,"open":3031.315,"high":3032.415,"low":3030.285,"close":3030.505,"volume":0.10665000230073929},{"timestamp":1742397360000,"open":3030.485,"high":3030.565,"low":3029.748,"close":3030.275,"volume":0.10660000145435333},{"timestamp":1742397420000,"open":3030.275,"high":3031.148,"low":3029.935,"close":3030.165,"volume":0.08720000088214874},{"timestamp":1742397480000,"open":3030.138,"high":3030.895,"low":3030.068,"close":3030.565,"volume":0.04056999832391739},{"timestamp":1742397540000,"open":3030.605,"high":3030.805,"low":3030.045,"close":3030.785,"volume":0.050039999186992645},{"timestamp":1742397600000,"open":3030.785,"high":3031.505,"low":3030.295,"close":3031.495,"volume":0.05550000071525574},{"timestamp":1742397660000,"open":3031.455,"high":3031.875,"low":3031.315,"close":3031.795,"volume":0.06024999916553497},{"timestamp":1742397720000,"open":3031.795,"high":3032.315,"low":3031.405,"close":3031.505,"volume":0.05909999832510948},{"timestamp":1742397780000,"open":3031.505,"high":3031.995,"low":3031.215,"close":3031.975,"volume":0.04388999938964844},{"timestamp":1742397840000,"open":3032.055,"high":3032.535,"low":3031.878,"close":3032.035,"volume":0.055399999022483826},{"timestamp":1742397900000,"open":3032.055,"high":3032.765,"low":3031.985,"close":3032.425,"volume":0.060430001467466354},{"timestamp":1742397960000,"open":3032.495,"high":3032.675,"low":3031.805,"close":3031.825,"volume":0.052730001509189606},{"timestamp":1742398020000,"open":3031.825,"high":3031.995,"low":3031.315,"close":3031.355,"volume":0.04363999888300896},{"timestamp":1742398080000,"open":3031.328,"high":3031.975,"low":3031.055,"close":3031.925,"volume":0.08191999793052673},{"timestamp":1742398140000,"open":3031.965,"high":3032.315,"low":3031.715,"close":3031.855,"volume":0.021379999816417694},{"timestamp":1742398200000,"open":3031.825,"high":3031.965,"low":3031.105,"close":3031.185,"volume":0.03117999993264675},{"timestamp":1742398260000,"open":3031.245,"high":3031.415,"low":3031.125,"close":3031.305,"volume":0.021040000021457672},{"timestamp":1742398320000,"open":3031.335,"high":3031.555,"low":3030.665,"close":3030.845,"volume":0.03717000037431717},{"timestamp":1742398380000,"open":3030.868,"high":3031.265,"low":3030.855,"close":3031.065,"volume":0.019840000197291374},{"timestamp":1742398440000,"open":3030.975,"high":3031.595,"low":3030.955,"close":3031.075,"volume":0.01537999976426363},{"timestamp":1742398500000,"open":3031.105,"high":3031.555,"low":3030.745,"close":3031.115,"volume":0.023310000076889992},{"timestamp":1742398560000,"open":3031.115,"high":3031.405,"low":3031.075,"close":3031.265,"volume":0.017109999433159828},{"timestamp":1742398620000,"open":3031.295,"high":3031.755,"low":3030.585,"close":3030.608,"volume":0.03584999963641167},{"timestamp":1742398680000,"open":3030.635,"high":3032.065,"low":3030.445,"close":3032.015,"volume":0.028920000419020653},{"timestamp":1742398740000,"open":3032.045,"high":3032.045,"low":3031.155,"close":3031.345,"volume":0.021870000287890434},{"timestamp":1742398800000,"open":3031.325,"high":3031.665,"low":3031.185,"close":3031.505,"volume":0.021810000762343407},{"timestamp":1742398860000,"open":3031.475,"high":3031.475,"low":3030.878,"close":3031.065,"volume":0.023189999163150787},{"timestamp":1742398920000,"open":3031.065,"high":3031.105,"low":3029.818,"close":3030.135,"volume":0.03779999911785126},{"timestamp":1742398980000,"open":3030.055,"high":3030.305,"low":3029.295,"close":3030.145,"volume":0.0449099987745285},{"timestamp":1742399040000,"open":3030.125,"high":3030.125,"low":3029.348,"close":3029.668,"volume":0.025299999862909317},{"timestamp":1742399100000,"open":3029.668,"high":3030.435,"low":3029.618,"close":3030.435,"volume":0.02857000008225441},{"timestamp":1742399160000,"open":3030.455,"high":3031.585,"low":3030.455,"close":3031.445,"volume":0.02450999990105629},{"timestamp":1742399220000,"open":3031.495,"high":3032.005,"low":3031.295,"close":3031.385,"volume":0.027569999918341637},{"timestamp":1742399280000,"open":3031.475,"high":3031.695,"low":3030.998,"close":3031.375,"volume":0.026110000908374786},{"timestamp":1742399340000,"open":3031.418,"high":3032.075,"low":3031.375,"close":3031.715,"volume":0.029340000823140144},{"timestamp":1742399400000,"open":3031.735,"high":3032.295,"low":3031.388,"close":3032.075,"volume":0.026760000735521317},{"timestamp":1742399460000,"open":3032.075,"high":3032.395,"low":3031.775,"close":3031.795,"volume":0.020519999787211418},{"timestamp":1742399520000,"open":3031.825,"high":3031.828,"low":3031.305,"close":3031.495,"volume":0.020819999277591705},{"timestamp":1742399580000,"open":3031.525,"high":3031.865,"low":3031.335,"close":3031.705,"volume":0.021299999207258224},{"timestamp":1742399640000,"open":3031.705,"high":3031.785,"low":3031.315,"close":3031.535,"volume":0.019740000367164612},{"timestamp":1742399700000,"open":3031.525,"high":3031.655,"low":3031.315,"close":3031.365,"volume":0.01655999943614006},{"timestamp":1742399760000,"open":3031.395,"high":3031.655,"low":3030.865,"close":3031.655,"volume":0.029489999637007713},{"timestamp":1742399820000,"open":3031.655,"high":3031.655,"low":3031.045,"close":3031.225,"volume":0.015930000692605972},{"timestamp":1742399880000,"open":3031.205,"high":3031.255,"low":3030.688,"close":3031.155,"volume":0.019589999690651894},{"timestamp":1742399940000,"open":3031.135,"high":3031.365,"low":3030.975,"close":3031.255,"volume":0.03455999866127968},{"timestamp":1742400000000,"open":3031.295,"high":3032.075,"low":3031.155,"close":3031.965,"volume":0.03748000040650368},{"timestamp":1742400060000,"open":3031.995,"high":3033.865,"low":3031.995,"close":3033.825,"volume":0.04967999830842018},{"timestamp":1742400120000,"open":3033.775,"high":3033.975,"low":3033.165,"close":3033.795,"volume":0.07214000076055527},{"timestamp":1742400180000,"open":3033.795,"high":3034.455,"low":3033.385,"close":3034.185,"volume":0.03407999873161316},{"timestamp":1742400240000,"open":3034.095,"high":3034.355,"low":3033.805,"close":3034.325,"volume":0.042089998722076416},{"timestamp":1742400300000,"open":3034.355,"high":3034.985,"low":3034.198,"close":3034.755,"volume":0.03872999921441078},{"timestamp":1742400360000,"open":3034.755,"high":3034.985,"low":3034.185,"close":3034.465,"volume":0.028119999915361404},{"timestamp":1742400420000,"open":3034.565,"high":3034.965,"low":3034.205,"close":3034.295,"volume":0.03221999853849411},{"timestamp":1742400480000,"open":3034.245,"high":3034.825,"low":3034.155,"close":3034.595,"volume":0.03387000039219856},{"timestamp":1742400540000,"open":3034.595,"high":3034.715,"low":3034.125,"close":3034.295,"volume":0.033629998564720154},{"timestamp":1742400600000,"open":3034.325,"high":3034.735,"low":3034.105,"close":3034.495,"volume":0.03308999910950661},{"timestamp":1742400660000,"open":3034.305,"high":3035.175,"low":3034.215,"close":3035.015,"volume":0.02655000053346157},{"timestamp":1742400720000,"open":3035.065,"high":3035.465,"low":3034.875,"close":3034.935,"volume":0.037379998713731766},{"timestamp":1742400780000,"open":3034.935,"high":3035.615,"low":3034.855,"close":3035.225,"volume":0.03344999998807907},{"timestamp":1742400840000,"open":3035.245,"high":3035.425,"low":3034.225,"close":3034.405,"volume":0.03282000124454498},{"timestamp":1742400900000,"open":3034.405,"high":3034.845,"low":3034.335,"close":3034.765,"volume":0.026760000735521317},{"timestamp":1742400960000,"open":3034.785,"high":3035.515,"low":3034.295,"close":3035.435,"volume":0.025030000135302544},{"timestamp":1742401020000,"open":3035.435,"high":3036.485,"low":3035.295,"close":3036.315,"volume":0.10533999651670456},{"timestamp":1742401080000,"open":3036.315,"high":3036.645,"low":3036.125,"close":3036.645,"volume":0.08905000239610672},{"timestamp":1742401140000,"open":3036.705,"high":3036.945,"low":3036.105,"close":3036.535,"volume":0.12425000220537186},{"timestamp":1742401200000,"open":3036.535,"high":3036.835,"low":3036.155,"close":3036.225,"volume":0.06814999878406525},{"timestamp":1742401260000,"open":3036.225,"high":3037.315,"low":3036.225,"close":3036.845,"volume":0.07281000167131424},{"timestamp":1742401320000,"open":3036.805,"high":3036.875,"low":3036.435,"close":3036.755,"volume":0.029570000246167183},{"timestamp":1742401380000,"open":3036.775,"high":3037.275,"low":3036.545,"close":3037.275,"volume":0.034609999507665634},{"timestamp":1742401440000,"open":3037.265,"high":3038.015,"low":3037.008,"close":3037.655,"volume":0.035679999738931656},{"timestamp":1742401500000,"open":3037.625,"high":3037.955,"low":3037.425,"close":3037.765,"volume":0.028929999098181725},{"timestamp":1742401560000,"open":3037.755,"high":3037.815,"low":3036.855,"close":3037.015,"volume":0.03181000053882599},{"timestamp":1742401620000,"open":3037.115,"high":3038.195,"low":3036.945,"close":3037.205,"volume":0.038600001484155655},{"timestamp":1742401680000,"open":3037.348,"high":3037.348,"low":3036.488,"close":3036.578,"volume":0.032519999891519547},{"timestamp":1742401740000,"open":3036.578,"high":3036.615,"low":3036.285,"close":3036.285,"volume":0.025869999080896378},{"timestamp":1742401800000,"open":3036.275,"high":3036.765,"low":3036.075,"close":3036.765,"volume":0.008820000104606152},{"timestamp":1742401860000,"open":3036.955,"high":3037.045,"low":3036.465,"close":3036.465,"volume":0.00851999968290329},{"timestamp":1742401920000,"open":3036.405,"high":3036.655,"low":3035.635,"close":3035.665,"volume":0.011130000464618206},{"timestamp":1742401980000,"open":3035.635,"high":3035.715,"low":3035.185,"close":3035.425,"volume":0.010440000332891941},{"timestamp":1742402040000,"open":3035.415,"high":3035.975,"low":3035.395,"close":3035.795,"volume":0.011760000139474869},{"timestamp":1742402100000,"open":3035.795,"high":3035.795,"low":3034.965,"close":3035.355,"volume":0.013679999858140945},{"timestamp":1742402160000,"open":3035.385,"high":3035.455,"low":3034.505,"close":3034.525,"volume":0.011579999700188637},{"timestamp":1742402220000,"open":3034.475,"high":3034.935,"low":3034.385,"close":3034.665,"volume":0.01092000026255846},{"timestamp":1742402280000,"open":3034.655,"high":3034.665,"low":3033.895,"close":3034.125,"volume":0.013949999585747719},{"timestamp":1742402340000,"open":3034.155,"high":3034.745,"low":3034.155,"close":3034.655,"volume":0.009600000455975533},{"timestamp":1742402400000,"open":3034.695,"high":3034.735,"low":3034.268,"close":3034.485,"volume":0.01785999909043312},{"timestamp":1742402460000,"open":3034.425,"high":3034.925,"low":3034.345,"close":3034.875,"volume":0.011730000376701355},{"timestamp":1742402520000,"open":3034.895,"high":3034.965,"low":3034.165,"close":3034.345,"volume":0.009840000420808792},{"timestamp":1742402580000,"open":3034.405,"high":3034.725,"low":3034.145,"close":3034.535,"volume":0.009720000438392162},{"timestamp":1742402640000,"open":3034.488,"high":3034.555,"low":3034.085,"close":3034.265,"volume":0.01655000075697899},{"timestamp":1742402700000,"open":3034.405,"high":3034.755,"low":3034.388,"close":3034.658,"volume":0.016289999708533287},{"timestamp":1742402760000,"open":3034.678,"high":3035.315,"low":3034.675,"close":3035.065,"volume":0.027340000495314598},{"timestamp":1742402820000,"open":3035.009,"high":3035.225,"low":3034.528,"close":3034.535,"volume":0.02727999910712242},{"timestamp":1742402880000,"open":3034.555,"high":3034.925,"low":3034.475,"close":3034.678,"volume":0.01995999924838543},{"timestamp":1742402940000,"open":3034.678,"high":3034.815,"low":3033.875,"close":3033.895,"volume":0.019530000165104866},{"timestamp":1742403000000,"open":3033.905,"high":3034.048,"low":3033.235,"close":3033.258,"volume":0.02166000008583069},{"timestamp":1742403060000,"open":3033.258,"high":3033.358,"low":3031.805,"close":3031.925,"volume":0.035360001027584076},{"timestamp":1742403120000,"open":3031.975,"high":3032.155,"low":3031.285,"close":3031.805,"volume":0.017909999936819077},{"timestamp":1742403180000,"open":3031.815,"high":3032.485,"low":3031.165,"close":3031.555,"volume":0.016589999198913574},{"timestamp":1742403240000,"open":3031.535,"high":3032.425,"low":3031.495,"close":3032.215,"volume":0.012029999867081642},{"timestamp":1742403300000,"open":3032.265,"high":3033.225,"low":3031.785,"close":3032.805,"volume":0.015150000341236591},{"timestamp":1742403360000,"open":3032.775,"high":3033.155,"low":3032.655,"close":3033.045,"volume":0.015780000016093254},{"timestamp":1742403420000,"open":3032.965,"high":3032.975,"low":3032.455,"close":3032.965,"volume":0.012930000200867653},{"timestamp":1742403480000,"open":3033.025,"high":3033.305,"low":3032.925,"close":3032.925,"volume":0.01641000062227249},{"timestamp":1742403540000,"open":3032.945,"high":3033.075,"low":3032.635,"close":3032.895,"volume":0.025310000404715538},{"timestamp":1742403600000,"open":3032.935,"high":3033.095,"low":3031.325,"close":3031.325,"volume":0.020980000495910645},{"timestamp":1742403660000,"open":3031.318,"high":3032.665,"low":3031.318,"close":3031.755,"volume":0.028139999136328697},{"timestamp":1742403720000,"open":3031.775,"high":3032.075,"low":3031.485,"close":3032.025,"volume":0.01834000088274479},{"timestamp":1742403780000,"open":3032.025,"high":3032.895,"low":3031.935,"close":3032.875,"volume":0.012930000200867653},{"timestamp":1742403840000,"open":3033.015,"high":3033.565,"low":3032.905,"close":3033.535,"volume":0.021630000323057175},{"timestamp":1742403900000,"open":3033.565,"high":3034.055,"low":3033.195,"close":3033.485,"volume":0.020430000498890877},{"timestamp":1742403960000,"open":3033.415,"high":3033.565,"low":3033.015,"close":3033.065,"volume":0.015960000455379486},{"timestamp":1742404020000,"open":3033.065,"high":3033.065,"low":3032.505,"close":3032.555,"volume":0.012000000104308128},{"timestamp":1742404080000,"open":3032.575,"high":3032.845,"low":3031.945,"close":3032.255,"volume":0.011610000394284725},{"timestamp":1742404140000,"open":3032.275,"high":3032.685,"low":3032.025,"close":3032.645,"volume":0.01063000038266182},{"timestamp":1742404200000,"open":3032.665,"high":3032.935,"low":3032.545,"close":3032.645,"volume":0.00887999963015318},{"timestamp":1742404260000,"open":3032.705,"high":3033.015,"low":3032.335,"close":3032.835,"volume":0.01056000031530857},{"timestamp":1742404320000,"open":3032.855,"high":3033.368,"low":3032.835,"close":3033.015,"volume":0.012179999612271786},{"timestamp":1742404380000,"open":3033.015,"high":3033.205,"low":3032.475,"close":3032.545,"volume":0.010769999586045742},{"timestamp":1742404440000,"open":3032.535,"high":3032.535,"low":3031.935,"close":3032.435,"volume":0.012900000438094139},{"timestamp":1742404500000,"open":3032.405,"high":3032.695,"low":3031.845,"close":3032.075,"volume":0.015599999576807022},{"timestamp":1742404560000,"open":3032.115,"high":3032.455,"low":3031.925,"close":3032.115,"volume":0.016620000824332237},{"timestamp":1742404620000,"open":3032.085,"high":3032.195,"low":3031.305,"close":3031.535,"volume":0.02027999982237816},{"timestamp":1742404680000,"open":3031.485,"high":3031.775,"low":3030.985,"close":3031.065,"volume":0.031780000776052475},{"timestamp":1742404740000,"open":3031.065,"high":3031.475,"low":3030.975,"close":3031.335,"volume":0.026580000296235085},{"timestamp":1742404800000,"open":3031.355,"high":3031.675,"low":3030.975,"close":3031.275,"volume":0.021490000188350677},{"timestamp":1742404860000,"open":3031.455,"high":3032.105,"low":3031.455,"close":3031.905,"volume":0.013679999858140945},{"timestamp":1742404920000,"open":3031.965,"high":3031.985,"low":3031.345,"close":3031.945,"volume":0.014469999819993973},{"timestamp":1742404980000,"open":3031.975,"high":3032.435,"low":3031.795,"close":3032.425,"volume":0.015869999304413795},{"timestamp":1742405040000,"open":3032.445,"high":3032.645,"low":3032.035,"close":3032.355,"volume":0.017160000279545784},{"timestamp":1742405100000,"open":3032.335,"high":3032.928,"low":3032.125,"close":3032.535,"volume":0.022040000185370445},{"timestamp":1742405160000,"open":3032.565,"high":3033.835,"low":3032.395,"close":3033.525,"volume":0.03338000178337097},{"timestamp":1742405220000,"open":3033.525,"high":3033.765,"low":3033.025,"close":3033.225,"volume":0.021870000287890434},{"timestamp":1742405280000,"open":3033.255,"high":3033.605,"low":3032.135,"close":3032.475,"volume":0.02718999981880188},{"timestamp":1742405340000,"open":3032.445,"high":3032.985,"low":3032.445,"close":3032.865,"volume":0.016680000349879265},{"timestamp":1742405400000,"open":3032.865,"high":3033.355,"low":3032.545,"close":3032.725,"volume":0.012839999981224537},{"timestamp":1742405460000,"open":3032.705,"high":3032.735,"low":3032.135,"close":3032.595,"volume":0.012360000051558018},{"timestamp":1742405520000,"open":3032.625,"high":3032.885,"low":3032.395,"close":3032.725,"volume":0.013079999946057796},{"timestamp":1742405580000,"open":3032.615,"high":3032.815,"low":3032.215,"close":3032.495,"volume":0.01128000020980835},{"timestamp":1742405640000,"open":3032.485,"high":3032.505,"low":3032.165,"close":3032.405,"volume":0.009929999709129333},{"timestamp":1742405700000,"open":3032.405,"high":3032.485,"low":3031.615,"close":3031.615,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":3031.605,"high":3031.715,"low":3031.195,"close":3031.295,"volume":0.014069999568164349},{"timestamp":1742405820000,"open":3031.255,"high":3031.875,"low":3030.865,"close":3031.575,"volume":0.015690000727772713},{"timestamp":1742405880000,"open":3031.605,"high":3031.765,"low":3031.175,"close":3031.305,"volume":0.02246999926865101},{"timestamp":1742405940000,"open":3031.315,"high":3031.775,"low":3031.285,"close":3031.475,"volume":0.009270000271499157},{"timestamp":1742406000000,"open":3031.505,"high":3031.525,"low":3030.705,"close":3030.815,"volume":0.017669999971985817},{"timestamp":1742406060000,"open":3030.805,"high":3030.975,"low":3030.475,"close":3030.575,"volume":0.04848000034689903},{"timestamp":1742406120000,"open":3030.535,"high":3030.655,"low":3029.655,"close":3030.425,"volume":0.04425999894738197},{"timestamp":1742406180000,"open":3030.505,"high":3031.045,"low":3030.345,"close":3030.905,"volume":0.017069999128580093},{"timestamp":1742406240000,"open":3030.915,"high":3030.985,"low":3030.145,"close":3030.445,"volume":0.01607999950647354},{"timestamp":1742406300000,"open":3030.455,"high":3030.595,"low":3030.185,"close":3030.385,"volume":0.00827999971807003},{"timestamp":1742406360000,"open":3030.135,"high":3030.225,"low":3029.755,"close":3029.975,"volume":0.01140000019222498},{"timestamp":1742406420000,"open":3030.005,"high":3030.025,"low":3029.605,"close":3029.675,"volume":0.013770000077784061},{"timestamp":1742406480000,"open":3029.655,"high":3030.175,"low":3029.445,"close":3029.695,"volume":0.018719999119639397},{"timestamp":1742406540000,"open":3029.685,"high":3030.205,"low":3029.468,"close":3029.895,"volume":0.01655999943614006},{"timestamp":1742406600000,"open":3029.915,"high":3030.375,"low":3029.815,"close":3030.215,"volume":0.014639999717473984},{"timestamp":1742406660000,"open":3030.185,"high":3030.405,"low":3029.865,"close":3030.195,"volume":0.015359999611973763},{"timestamp":1742406720000,"open":3030.225,"high":3030.395,"low":3029.725,"close":3029.795,"volume":0.01583999954164028},{"timestamp":1742406780000,"open":3029.815,"high":3029.865,"low":3029.575,"close":3029.745,"volume":0.011009999550879002},{"timestamp":1742406840000,"open":3029.815,"high":3029.865,"low":3029.245,"close":3029.605,"volume":0.012839999981224537},{"timestamp":1742406900000,"open":3029.525,"high":3030.245,"low":3029.465,"close":3030.235,"volume":0.012330000288784504},{"timestamp":1742406960000,"open":3030.295,"high":3030.848,"low":3030.248,"close":3030.748,"volume":0.005849999841302633},{"timestamp":1742407020000,"open":3030.695,"high":3030.695,"low":3030.045,"close":3030.405,"volume":0.014580000191926956},{"timestamp":1742407080000,"open":3030.365,"high":3030.435,"low":3029.765,"close":3029.825,"volume":0.02304000034928322},{"timestamp":1742407140000,"open":3029.845,"high":3030.088,"low":3029.425,"close":3029.528,"volume":0.0400799997150898},{"timestamp":1742407200000,"open":3029.738,"high":3036.505,"low":3028.538,"close":3035.605,"volume":0.063510000705719},{"timestamp":1742407260000,"open":3035.648,"high":3036.685,"low":3033.448,"close":3034.085,"volume":0.0529399998486042},{"timestamp":1742407320000,"open":3034.075,"high":3036.995,"low":3033.835,"close":3036.495,"volume":0.03654000163078308},{"timestamp":1742407380000,"open":3036.545,"high":3037.395,"low":3036.045,"close":3036.595,"volume":0.024630000814795494},{"timestamp":1742407440000,"open":3036.795,"high":3037.355,"low":3034.895,"close":3036.105,"volume":0.02565000019967556},{"timestamp":1742407500000,"open":3036.155,"high":3036.625,"low":3035.665,"close":3036.515,"volume":0.030150000005960464},{"timestamp":1742407560000,"open":3036.525,"high":3036.675,"low":3033.715,"close":3033.975,"volume":0.03644999861717224},{"timestamp":1742407620000,"open":3033.935,"high":3037.155,"low":3033.705,"close":3037.155,"volume":0.030239999294281006},{"timestamp":1742407680000,"open":3037.155,"high":3038.285,"low":3036.625,"close":3037.135,"volume":0.02865000069141388},{"timestamp":1742407740000,"open":3037.065,"high":3037.555,"low":3036.665,"close":3037.335,"volume":0.0266100000590086},{"timestamp":1742407800000,"open":3037.355,"high":3038.795,"low":3037.035,"close":3038.515,"volume":0.020969999954104424},{"timestamp":1742407860000,"open":3038.545,"high":3038.948,"low":3036.178,"close":3036.178,"volume":0.032340001314878464},{"timestamp":1742407920000,"open":3036.178,"high":3037.465,"low":3035.675,"close":3037.435,"volume":0.03545999899506569},{"timestamp":1742407980000,"open":3037.415,"high":3039.565,"low":3037.405,"close":3038.615,"volume":0.03375000134110451},{"timestamp":1742408040000,"open":3038.595,"high":3039.095,"low":3038.075,"close":3038.485,"volume":0.019770000129938126},{"timestamp":1742408100000,"open":3038.235,"high":3038.475,"low":3037.685,"close":3038.305,"volume":0.024569999426603317},{"timestamp":1742408160000,"open":3038.325,"high":3039.625,"low":3038.325,"close":3039.075,"volume":0.025529999285936356},{"timestamp":1742408220000,"open":3039.055,"high":3039.845,"low":3038.595,"close":3039.645,"volume":0.027480000630021095},{"timestamp":1742408280000,"open":3039.625,"high":3040.288,"low":3039.255,"close":3039.845,"volume":0.030239999294281006},{"timestamp":1742408340000,"open":3039.845,"high":3039.895,"low":3038.935,"close":3039.045,"volume":0.022530000656843185},{"timestamp":1742408400000,"open":3039.035,"high":3039.035,"low":3038.285,"close":3038.575,"volume":0.016259999945759773},{"timestamp":1742408460000,"open":3038.555,"high":3039.485,"low":3038.205,"close":3038.795,"volume":0.01785000041127205},{"timestamp":1742408520000,"open":3038.765,"high":3040.065,"low":3038.215,"close":3039.775,"volume":0.023730000481009483},{"timestamp":1742408580000,"open":3039.685,"high":3039.985,"low":3038.805,"close":3039.705,"volume":0.01860000006854534},{"timestamp":1742408640000,"open":3039.685,"high":3041.105,"low":3039.505,"close":3040.198,"volume":0.031769998371601105},{"timestamp":1742408700000,"open":3040.198,"high":3040.508,"low":3038.145,"close":3038.375,"volume":0.041519999504089355},{"timestamp":1742408760000,"open":3038.355,"high":3038.855,"low":3038.028,"close":3038.235,"volume":0.025679999962449074},{"timestamp":1742408820000,"open":3038.185,"high":3038.245,"low":3037.265,"close":3037.485,"volume":0.02160000056028366},{"timestamp":1742408880000,"open":3037.495,"high":3037.985,"low":3036.755,"close":3036.905,"volume":0.032430000603199005},{"timestamp":1742408940000,"open":3036.855,"high":3038.015,"low":3036.855,"close":3037.425,"volume":0.023910000920295715},{"timestamp":1742409000000,"open":3037.385,"high":3038.475,"low":3037.385,"close":3038.105,"volume":0.02198999933898449},{"timestamp":1742409060000,"open":3038.015,"high":3039.385,"low":3037.795,"close":3038.835,"volume":0.02085000090301037},{"timestamp":1742409120000,"open":3038.865,"high":3040.045,"low":3038.835,"close":3039.405,"volume":0.020640000700950623},{"timestamp":1742409180000,"open":3039.455,"high":3039.655,"low":3038.355,"close":3039.505,"volume":0.026729999110102654},{"timestamp":1742409240000,"open":3039.535,"high":3040.285,"low":3038.985,"close":3040.165,"volume":0.03413999825716019},{"timestamp":1742409300000,"open":3040.135,"high":3041.515,"low":3040.095,"close":3040.855,"volume":0.027780000120401382},{"timestamp":1742409360000,"open":3040.945,"high":3045.125,"low":3040.945,"close":3044.725,"volume":0.047759998589754105},{"timestamp":1742409420000,"open":3044.705,"high":3045.245,"low":3043.315,"close":3044.555,"volume":0.04548000171780586},{"timestamp":1742409480000,"open":3044.555,"high":3045.135,"low":3042.375,"close":3043.055,"volume":0.034529998898506165},{"timestamp":1742409540000,"open":3043.085,"high":3043.778,"low":3042.455,"close":3043.758,"volume":0.026969999074935913},{"timestamp":1742409600000,"open":3043.685,"high":3044.238,"low":3042.845,"close":3043.285,"volume":0.03593999892473221},{"timestamp":1742409660000,"open":3043.275,"high":3045.205,"low":3043.275,"close":3044.985,"volume":0.026580000296235085},{"timestamp":1742409720000,"open":3045.015,"high":3048.005,"low":3044.585,"close":3047.975,"volume":0.039719998836517334},{"timestamp":1742409780000,"open":3047.955,"high":3048.485,"low":3046.795,"close":3047.325,"volume":0.03846000134944916},{"timestamp":1742409840000,"open":3047.335,"high":3047.775,"low":3046.435,"close":3047.765,"volume":0.02346000075340271},{"timestamp":1742409900000,"open":3047.925,"high":3048.345,"low":3045.755,"close":3046.125,"volume":0.0266100000590086},{"timestamp":1742409960000,"open":3046.125,"high":3046.505,"low":3045.325,"close":3045.375,"volume":0.028440000489354134},{"timestamp":1742410020000,"open":3045.355,"high":3046.095,"low":3044.175,"close":3046.035,"volume":0.029910000041127205},{"timestamp":1742410080000,"open":3046.035,"high":3046.515,"low":3045.585,"close":3045.735,"volume":0.01907999999821186},{"timestamp":1742410140000,"open":3045.775,"high":3046.185,"low":3044.435,"close":3044.475,"volume":0.01761000044643879},{"timestamp":1742410200000,"open":3044.455,"high":3045.295,"low":3044.205,"close":3044.755,"volume":0.01931999996304512},{"timestamp":1742410260000,"open":3044.865,"high":3044.865,"low":3042.215,"close":3043.285,"volume":0.021090000867843628},{"timestamp":1742410320000,"open":3043.285,"high":3043.425,"low":3042.895,"close":3043.085,"volume":0.015809999778866768},{"timestamp":1742410380000,"open":3043.115,"high":3044.375,"low":3043.005,"close":3044.375,"volume":0.020339999347925186},{"timestamp":1742410440000,"open":3044.465,"high":3045.315,"low":3044.395,"close":3045.225,"volume":0.014910000376403332},{"timestamp":1742410500000,"open":3045.315,"high":3046.155,"low":3044.555,"close":3046.075,"volume":0.012810000218451023},{"timestamp":1742410560000,"open":3046.055,"high":3047.225,"low":3046.055,"close":3046.855,"volume":0.0254100002348423},{"timestamp":1742410620000,"open":3046.925,"high":3047.695,"low":3046.445,"close":3047.355,"volume":0.016920000314712524},{"timestamp":1742410680000,"open":3047.325,"high":3047.805,"low":3047.195,"close":3047.668,"volume":0.025439999997615814},{"timestamp":1742410740000,"open":3047.548,"high":3047.548,"low":3045.748,"close":3046.625,"volume":0.019540000706911087},{"timestamp":1742410800000,"open":3046.705,"high":3047.555,"low":3045.785,"close":3046.565,"volume":0.12443999946117401},{"timestamp":1742410860000,"open":3046.645,"high":3047.335,"low":3045.965,"close":3047.105,"volume":0.1154400035738945},{"timestamp":1742410920000,"open":3047.105,"high":3048.069,"low":3046.585,"close":3047.158,"volume":0.12230999767780304},{"timestamp":1742410980000,"open":3047.208,"high":3048.148,"low":3047.208,"close":3047.548,"volume":0.06035999953746796},{"timestamp":1742411040000,"open":3047.548,"high":3048.018,"low":3047.118,"close":3047.455,"volume":0.04230000078678131},{"timestamp":1742411100000,"open":3047.418,"high":3047.748,"low":3046.358,"close":3046.755,"volume":0.09923999756574631},{"timestamp":1742411160000,"open":3046.765,"high":3047.155,"low":3045.678,"close":3046.618,"volume":0.12740999460220337},{"timestamp":1742411220000,"open":3046.618,"high":3047.725,"low":3046.175,"close":3047.345,"volume":0.12081000208854675},{"timestamp":1742411280000,"open":3047.368,"high":3047.975,"low":3046.918,"close":3047.448,"volume":0.09606000036001205},{"timestamp":1742411340000,"open":3047.475,"high":3048.848,"low":3047.358,"close":3048.595,"volume":0.12210000306367874},{"timestamp":1742411400000,"open":3048.605,"high":3051.758,"low":3048.355,"close":3051.055,"volume":0.0714000016450882},{"timestamp":1742411460000,"open":3051.055,"high":3051.095,"low":3047.238,"close":3047.378,"volume":0.04935000091791153},{"timestamp":1742411520000,"open":3047.378,"high":3047.878,"low":3046.715,"close":3046.948,"volume":0.04002000018954277},{"timestamp":1742411580000,"open":3046.965,"high":3047.848,"low":3046.648,"close":3046.715,"volume":0.037140000611543655},{"timestamp":1742411640000,"open":3046.668,"high":3047.025,"low":3045.795,"close":3047.025,"volume":0.04868999868631363},{"timestamp":1742411700000,"open":3047.045,"high":3047.505,"low":3046.305,"close":3047.505,"volume":0.08474999666213989},{"timestamp":1742411760000,"open":3047.535,"high":3048.029,"low":3047.395,"close":3047.635,"volume":0.09300000220537186},{"timestamp":1742411820000,"open":3047.585,"high":3047.855,"low":3046.295,"close":3046.885,"volume":0.0902400016784668},{"timestamp":1742411880000,"open":3046.895,"high":3046.895,"low":3045.665,"close":3046.355,"volume":0.1347299963235855},{"timestamp":1742411940000,"open":3046.385,"high":3046.385,"low":3044.385,"close":3044.585,"volume":0.07914000004529953},{"timestamp":1742412000000,"open":3044.615,"high":3044.835,"low":3042.885,"close":3042.995,"volume":0.03359999880194664},{"timestamp":1742412060000,"open":3042.965,"high":3043.148,"low":3041.878,"close":3043.148,"volume":0.03650999814271927},{"timestamp":1742412120000,"open":3043.148,"high":3043.698,"low":3041.455,"close":3041.578,"volume":0.033629998564720154},{"timestamp":1742412180000,"open":3041.578,"high":3042.148,"low":3040.738,"close":3041.968,"volume":0.042330000549554825},{"timestamp":1742412240000,"open":3041.968,"high":3044.455,"low":3041.865,"close":3044.205,"volume":0.03060000017285347},{"timestamp":1742412300000,"open":3044.205,"high":3044.255,"low":3042.415,"close":3043.065,"volume":0.03192000091075897},{"timestamp":1742412360000,"open":3043.135,"high":3043.675,"low":3042.675,"close":3043.455,"volume":0.03677999973297119},{"timestamp":1742412420000,"open":3043.475,"high":3043.475,"low":3041.548,"close":3042.465,"volume":0.03564000129699707},{"timestamp":1742412480000,"open":3042.448,"high":3043.448,"low":3042.148,"close":3042.648,"volume":0.03765000030398369},{"timestamp":1742412540000,"open":3042.648,"high":3042.848,"low":3041.858,"close":3041.948,"volume":0.028440000489354134},{"timestamp":1742412600000,"open":3041.705,"high":3044.348,"low":3041.675,"close":3044.108,"volume":0.05370999872684479},{"timestamp":1742412660000,"open":3044.148,"high":3044.448,"low":3043.448,"close":3043.548,"volume":0.0392099991440773},{"timestamp":1742412720000,"open":3043.538,"high":3044.448,"low":3043.235,"close":3043.748,"volume":0.03125999867916107},{"timestamp":1742412780000,"open":3043.648,"high":3045.705,"low":3043.648,"close":3045.645,"volume":0.02556000091135502},{"timestamp":1742412840000,"open":3045.645,"high":3045.755,"low":3045.118,"close":3045.295,"volume":0.023520000278949738},{"timestamp":1742412900000,"open":3045.295,"high":3046.055,"low":3045.198,"close":3045.915,"volume":0.039480000734329224},{"timestamp":1742412960000,"open":3045.975,"high":3045.985,"low":3045.448,"close":3045.665,"volume":0.02873999997973442},{"timestamp":1742413020000,"open":3045.748,"high":3046.475,"low":3045.648,"close":3046.355,"volume":0.021239999681711197},{"timestamp":1742413080000,"open":3046.355,"high":3047.075,"low":3046.175,"close":3046.585,"volume":0.024240000173449516},{"timestamp":1742413140000,"open":3046.585,"high":3047.465,"low":3046.365,"close":3046.995,"volume":0.030060000717639923},{"timestamp":1742413200000,"open":3047.035,"high":3047.265,"low":3046.585,"close":3046.755,"volume":0.025200000032782555},{"timestamp":1742413260000,"open":3046.855,"high":3047.365,"low":3046.355,"close":3047.365,"volume":0.019920000806450844},{"timestamp":1742413320000,"open":3047.315,"high":3047.345,"low":3046.425,"close":3046.585,"volume":0.03092999942600727},{"timestamp":1742413380000,"open":3046.555,"high":3046.695,"low":3046.105,"close":3046.535,"volume":0.024569999426603317},{"timestamp":1742413440000,"open":3046.545,"high":3046.915,"low":3046.015,"close":3046.725,"volume":0.031980000436306},{"timestamp":1742413500000,"open":3046.745,"high":3047.025,"low":3046.615,"close":3046.745,"volume":0.048969998955726624},{"timestamp":1742413560000,"open":3046.735,"high":3046.805,"low":3045.595,"close":3045.635,"volume":0.03237000107765198},{"timestamp":1742413620000,"open":3045.715,"high":3046.695,"low":3045.625,"close":3046.585,"volume":0.04191000014543533},{"timestamp":1742413680000,"open":3046.635,"high":3046.745,"low":3045.895,"close":3046.355,"volume":0.05031000077724457},{"timestamp":1742413740000,"open":3046.405,"high":3046.875,"low":3046.048,"close":3046.385,"volume":0.06475000083446503},{"timestamp":1742413800000,"open":3046.335,"high":3046.805,"low":3045.785,"close":3046.725,"volume":0.07964999973773956},{"timestamp":1742413860000,"open":3046.695,"high":3047.035,"low":3046.505,"close":3046.955,"volume":0.1298999935388565},{"timestamp":1742413920000,"open":3046.955,"high":3046.965,"low":3046.275,"close":3046.765,"volume":0.10749000310897827},{"timestamp":1742413980000,"open":3046.815,"high":3047.948,"low":3046.715,"close":3047.748,"volume":0.08378999680280685},{"timestamp":1742414040000,"open":3047.748,"high":3047.785,"low":3047.248,"close":3047.625,"volume":0.0814799964427948},{"timestamp":1742414100000,"open":3047.625,"high":3048.315,"low":3047.625,"close":3047.725,"volume":0.11159999668598175},{"timestamp":1742414160000,"open":3047.805,"high":3048.148,"low":3047.498,"close":3047.848,"volume":0.04839999973773956},{"timestamp":1742414220000,"open":3047.848,"high":3047.848,"low":3046.948,"close":3047.048,"volume":0.08333999663591385},{"timestamp":1742414280000,"open":3047.048,"high":3047.748,"low":3046.895,"close":3047.648,"volume":0.07066000252962112},{"timestamp":1742414340000,"open":3047.548,"high":3047.948,"low":3047.348,"close":3047.695,"volume":0.08742000162601471},{"timestamp":1742414400000,"open":3047.725,"high":3047.848,"low":3047.085,"close":3047.455,"volume":0.025599999353289604},{"timestamp":1742414460000,"open":3047.385,"high":3047.385,"low":3046.645,"close":3046.648,"volume":0.006120000034570694},{"timestamp":1742414520000,"open":3046.745,"high":3047.185,"low":3046.655,"close":3047.085,"volume":0.01779000088572502},{"timestamp":1742414580000,"open":3047.135,"high":3047.415,"low":3046.905,"close":3046.965,"volume":0.010859999805688858},{"timestamp":1742414640000,"open":3046.945,"high":3047.065,"low":3046.485,"close":3046.605,"volume":0.010499999858438969},{"timestamp":1742414700000,"open":3046.605,"high":3046.605,"low":3045.045,"close":3045.045,"volume":0.023919999599456787},{"timestamp":1742414760000,"open":3045.045,"high":3045.335,"low":3044.715,"close":3044.915,"volume":0.03660999983549118},{"timestamp":1742414820000,"open":3044.885,"high":3045.005,"low":3044.588,"close":3044.748,"volume":0.015270000323653221},{"timestamp":1742414880000,"open":3044.725,"high":3044.748,"low":3044.255,"close":3044.448,"volume":0.013389999978244305},{"timestamp":1742414940000,"open":3044.448,"high":3044.795,"low":3044.348,"close":3044.748,"volume":0.008100000210106373},{"timestamp":1742415000000,"open":3044.748,"high":3045.748,"low":3044.748,"close":3045.748,"volume":0.005319999996572733},{"timestamp":1742415060000,"open":3045.848,"high":3046.248,"low":3045.648,"close":3046.148,"volume":0.006570000201463699},{"timestamp":1742415120000,"open":3046.148,"high":3046.248,"low":3045.925,"close":3046.148,"volume":0.004050000105053186},{"timestamp":1742415180000,"open":3046.148,"high":3046.448,"low":3045.848,"close":3045.865,"volume":0.004259999841451645},{"timestamp":1742415240000,"open":3045.848,"high":3046.348,"low":3045.775,"close":3046.018,"volume":0.010110000148415565},{"timestamp":1742415300000,"open":3046.018,"high":3046.018,"low":3045.498,"close":3045.688,"volume":0.012509999796748161},{"timestamp":1742415360000,"open":3045.598,"high":3045.985,"low":3045.585,"close":3045.865,"volume":0.013319999910891056},{"timestamp":1742415420000,"open":3045.915,"high":3046.105,"low":3045.655,"close":3045.945,"volume":0.013170000165700912},{"timestamp":1742415480000,"open":3045.895,"high":3046.075,"low":3045.355,"close":3045.525,"volume":0.009569999761879444},{"timestamp":1742415540000,"open":3045.555,"high":3046.305,"low":3045.115,"close":3046.248,"volume":0.014879999682307243},{"timestamp":1742415600000,"open":3046.248,"high":3046.348,"low":3045.615,"close":3046.048,"volume":0.0075599998235702515},{"timestamp":1742415660000,"open":3046.048,"high":3046.145,"low":3045.825,"close":3046.125,"volume":0.006120000034570694},{"timestamp":1742415720000,"open":3046.135,"high":3046.245,"low":3045.905,"close":3045.905,"volume":0.008729999884963036},{"timestamp":1742415780000,"open":3045.805,"high":3046.048,"low":3045.448,"close":3046.048,"volume":0.011309999972581863},{"timestamp":1742415840000,"open":3046.048,"high":3046.075,"low":3045.675,"close":3045.695,"volume":0.007379999849945307},{"timestamp":1742415900000,"open":3045.675,"high":3045.785,"low":3045.548,"close":3045.785,"volume":0.010239999741315842},{"timestamp":1742415960000,"open":3045.685,"high":3045.995,"low":3045.685,"close":3045.915,"volume":0.009239999577403069},{"timestamp":1742416020000,"open":3045.945,"high":3045.945,"low":3045.675,"close":3045.795,"volume":0.011859999969601631},{"timestamp":1742416080000,"open":3045.775,"high":3046.045,"low":3045.745,"close":3045.885,"volume":0.008729999884963036},{"timestamp":1742416140000,"open":3045.825,"high":3045.995,"low":3045.485,"close":3045.835,"volume":0.008009999990463257},{"timestamp":1742416200000,"open":3045.855,"high":3046.005,"low":3045.325,"close":3045.465,"volume":0.008940000087022781},{"timestamp":1742416260000,"open":3045.495,"high":3045.665,"low":3044.785,"close":3044.845,"volume":0.01281999982893467},{"timestamp":1742416320000,"open":3044.885,"high":3045.035,"low":3044.065,"close":3044.435,"volume":0.011370000429451466},{"timestamp":1742416380000,"open":3044.595,"high":3044.885,"low":3044.565,"close":3044.715,"volume":0.005280000157654285},{"timestamp":1742416440000,"open":3044.805,"high":3044.835,"low":3044.045,"close":3044.215,"volume":0.008790000341832638},{"timestamp":1742416500000,"open":3044.215,"high":3044.955,"low":3044.085,"close":3044.945,"volume":0.005640000104904175},{"timestamp":1742416560000,"open":3044.965,"high":3045.445,"low":3044.795,"close":3045.105,"volume":0.006479999981820583},{"timestamp":1742416620000,"open":3045.105,"high":3045.415,"low":3045.075,"close":3045.375,"volume":0.009359999559819698},{"timestamp":1742416680000,"open":3045.375,"high":3045.395,"low":3044.675,"close":3044.675,"volume":0.016589999198913574},{"timestamp":1742416740000,"open":3044.685,"high":3045.025,"low":3044.265,"close":3044.945,"volume":0.010080000385642052},{"timestamp":1742416800000,"open":3044.945,"high":3045.335,"low":3044.945,"close":3045.155,"volume":0.0063599999994039536},{"timestamp":1742416860000,"open":3045.155,"high":3045.375,"low":3045.025,"close":3045.085,"volume":0.007170000113546848},{"timestamp":1742416920000,"open":3045.085,"high":3045.165,"low":3044.905,"close":3045.105,"volume":0.00558000011369586},{"timestamp":1742416980000,"open":3045.235,"high":3045.235,"low":3044.845,"close":3044.885,"volume":0.004679999779909849},{"timestamp":1742417040000,"open":3044.895,"high":3044.995,"low":3044.805,"close":3044.895,"volume":0.006570000201463699},{"timestamp":1742417100000,"open":3044.865,"high":3045.125,"low":3044.815,"close":3044.815,"volume":0.004739999771118164},{"timestamp":1742417160000,"open":3044.815,"high":3045.925,"low":3044.785,"close":3045.925,"volume":0.009089999832212925},{"timestamp":1742417220000,"open":3046.075,"high":3046.225,"low":3045.865,"close":3046.145,"volume":0.004290000069886446},{"timestamp":1742417280000,"open":3046.155,"high":3046.585,"low":3045.855,"close":3046.585,"volume":0.006000000052154064},{"timestamp":1742417340000,"open":3046.585,"high":3046.785,"low":3046.545,"close":3046.705,"volume":0.00839999970048666},{"timestamp":1742417400000,"open":3047.015,"high":3047.405,"low":3046.825,"close":3047.405,"volume":0.00977999996393919},{"timestamp":1742417460000,"open":3047.405,"high":3047.675,"low":3047.405,"close":3047.445,"volume":0.0033599999733269215},{"timestamp":1742417520000,"open":3047.435,"high":3047.565,"low":3047.215,"close":3047.225,"volume":0.0038399999029934406},{"timestamp":1742417580000,"open":3047.285,"high":3047.285,"low":3046.815,"close":3046.825,"volume":0.00395999988541007},{"timestamp":1742417640000,"open":3046.875,"high":3046.975,"low":3046.755,"close":3046.905,"volume":0.00431999983265996},{"timestamp":1742417700000,"open":3046.855,"high":3047.075,"low":3046.735,"close":3046.995,"volume":0.006120000034570694},{"timestamp":1742417760000,"open":3046.965,"high":3047.455,"low":3046.965,"close":3047.205,"volume":0.0040799998678267},{"timestamp":1742417820000,"open":3047.175,"high":3047.175,"low":3046.385,"close":3046.955,"volume":0.0058200000785291195},{"timestamp":1742417880000,"open":3046.915,"high":3047.105,"low":3046.825,"close":3046.985,"volume":0.003000000026077032},{"timestamp":1742417940000,"open":3047.035,"high":3047.545,"low":3045.905,"close":3045.955,"volume":0.007770000025629997},{"timestamp":1742421600000,"open":3047.648,"high":3048.715,"low":3047.048,"close":3048.635,"volume":0.008449999615550041},{"timestamp":1742421660000,"open":3048.685,"high":3049.185,"low":3047.655,"close":3047.675,"volume":0.014670000411570072},{"timestamp":1742421720000,"open":3047.695,"high":3047.875,"low":3046.685,"close":3047.795,"volume":0.014759999699890614},{"timestamp":1742421780000,"open":3047.795,"high":3048.035,"low":3047.145,"close":3047.825,"volume":0.012769999913871288},{"timestamp":1742421840000,"open":3047.825,"high":3048.475,"low":3047.585,"close":3048.435,"volume":0.011640000157058239},{"timestamp":1742421900000,"open":3048.535,"high":3049.035,"low":3048.025,"close":3048.915,"volume":0.010320000350475311},{"timestamp":1742421960000,"open":3048.835,"high":3049.625,"low":3048.448,"close":3049.555,"volume":0.01075000036507845},{"timestamp":1742422020000,"open":3049.535,"high":3049.825,"low":3049.145,"close":3049.825,"volume":0.007499999832361937},{"timestamp":1742422080000,"open":3049.695,"high":3050.035,"low":3049.365,"close":3050.035,"volume":0.009239999577403069},{"timestamp":1742422140000,"open":3049.725,"high":3050.195,"low":3049.445,"close":3049.848,"volume":0.006969999987632036},{"timestamp":1742422200000,"open":3049.848,"high":3049.848,"low":3048.825,"close":3049.348,"volume":0.005200000014156103},{"timestamp":1742422260000,"open":3049.248,"high":3049.448,"low":3048.935,"close":3049.448,"volume":0.0038999998942017555},{"timestamp":1742422320000,"open":3049.448,"high":3049.548,"low":3049.205,"close":3049.315,"volume":0.005160000175237656},{"timestamp":1742422380000,"open":3049.315,"high":3049.525,"low":3049.315,"close":3049.405,"volume":0.005040000192821026},{"timestamp":1742422440000,"open":3049.405,"high":3049.425,"low":3049.245,"close":3049.365,"volume":0.00431999983265996},{"timestamp":1742422500000,"open":3049.375,"high":3049.948,"low":3049.375,"close":3049.515,"volume":0.012480000033974648},{"timestamp":1742422560000,"open":3049.575,"high":3049.665,"low":3049.115,"close":3049.115,"volume":0.0081599997356534},{"timestamp":1742422620000,"open":3049.155,"high":3049.205,"low":3048.685,"close":3048.685,"volume":0.009460000321269035},{"timestamp":1742422680000,"open":3048.735,"high":3048.848,"low":3048.558,"close":3048.658,"volume":0.02232000045478344},{"timestamp":1742422740000,"open":3048.918,"high":3049.018,"low":3048.078,"close":3048.178,"volume":0.01358999963849783},{"timestamp":1742422800000,"open":3048.188,"high":3048.288,"low":3047.455,"close":3047.768,"volume":0.023959999904036522},{"timestamp":1742422860000,"open":3047.768,"high":3047.968,"low":3047.545,"close":3047.828,"volume":0.022600000724196434},{"timestamp":1742422920000,"open":3047.848,"high":3047.868,"low":3047.275,"close":3047.308,"volume":0.016930000856518745},{"timestamp":1742422980000,"open":3047.308,"high":3047.465,"low":3046.918,"close":3047.465,"volume":0.020899999886751175},{"timestamp":1742423040000,"open":3047.455,"high":3048.115,"low":3047.415,"close":3048.085,"volume":0.007240000180900097},{"timestamp":1742423100000,"open":3048.055,"high":3048.225,"low":3047.985,"close":3048.105,"volume":0.0052200001664459705},{"timestamp":1742423160000,"open":3048.065,"high":3048.215,"low":3048.015,"close":3048.085,"volume":0.0027600000612437725},{"timestamp":1742423220000,"open":3048.055,"high":3048.165,"low":3047.955,"close":3048.145,"volume":0.0038399999029934406},{"timestamp":1742423280000,"open":3048.205,"high":3049.075,"low":3048.155,"close":3048.805,"volume":0.006240000016987324},{"timestamp":1742423340000,"open":3048.825,"high":3049.265,"low":3048.695,"close":3049.235,"volume":0.008559999987483025},{"timestamp":1742423400000,"open":3049.235,"high":3049.281,"low":3048.575,"close":3048.665,"volume":0.009530000388622284},{"timestamp":1742423460000,"open":3048.785,"high":3048.985,"low":3048.755,"close":3048.865,"volume":0.0032399999909102917},{"timestamp":1742423520000,"open":3048.855,"high":3049.005,"low":3048.845,"close":3048.915,"volume":0.003599999938160181},{"timestamp":1742423580000,"open":3048.925,"high":3049.505,"low":3048.925,"close":3049.415,"volume":0.0032399999909102917},{"timestamp":1742423640000,"open":3049.455,"high":3049.635,"low":3049.395,"close":3049.405,"volume":0.0026400000788271427},{"timestamp":1742423700000,"open":3049.375,"high":3049.455,"low":3049.365,"close":3049.435,"volume":0.0017999999690800905},{"timestamp":1742423760000,"open":3049.385,"high":3049.785,"low":3049.325,"close":3049.785,"volume":0.003120000008493662},{"timestamp":1742423820000,"open":3049.815,"high":3049.815,"low":3049.605,"close":3049.748,"volume":0.00406000018119812},{"timestamp":1742423880000,"open":3049.675,"high":3049.755,"low":3049.365,"close":3049.375,"volume":0.0034799999557435513},{"timestamp":1742423940000,"open":3049.415,"high":3049.505,"low":3048.665,"close":3048.785,"volume":0.005140000022947788},{"timestamp":1742424000000,"open":3048.775,"high":3049.135,"low":3048.755,"close":3048.965,"volume":0.004920000210404396},{"timestamp":1742424060000,"open":3048.965,"high":3048.965,"low":3048.635,"close":3048.845,"volume":0.003120000008493662},{"timestamp":1742424120000,"open":3048.865,"high":3049.135,"low":3048.745,"close":3048.745,"volume":0.0033599999733269215},{"timestamp":1742424180000,"open":3048.685,"high":3048.805,"low":3048.625,"close":3048.715,"volume":0.003120000008493662},{"timestamp":1742424240000,"open":3048.785,"high":3048.805,"low":3048.575,"close":3048.775,"volume":0.0038399999029934406},{"timestamp":1742424300000,"open":3048.825,"high":3049.305,"low":3048.825,"close":3048.965,"volume":0.004679999779909849},{"timestamp":1742424360000,"open":3048.975,"high":3049.105,"low":3048.975,"close":3049.085,"volume":0.003120000008493662},{"timestamp":1742424420000,"open":3049.085,"high":3049.105,"low":3048.925,"close":3048.945,"volume":0.0032399999909102917},{"timestamp":1742424480000,"open":3048.955,"high":3049.035,"low":3048.915,"close":3048.935,"volume":0.0019199999514967203},{"timestamp":1742424540000,"open":3048.915,"high":3049.255,"low":3048.915,"close":3049.165,"volume":0.00215999991632998},{"timestamp":1742424600000,"open":3049.245,"high":3049.315,"low":3049.225,"close":3049.245,"volume":0.002520000096410513},{"timestamp":1742424660000,"open":3049.305,"high":3049.605,"low":3049.255,"close":3049.505,"volume":0.002520000096410513},{"timestamp":1742424720000,"open":3049.485,"high":3049.785,"low":3049.485,"close":3049.685,"volume":0.00203999993391335},{"timestamp":1742424780000,"open":3049.748,"high":3049.848,"low":3049.648,"close":3049.748,"volume":0.0019199999514967203},{"timestamp":1742424840000,"open":3049.675,"high":3049.848,"low":3049.585,"close":3049.848,"volume":0.0016799999866634607},{"timestamp":1742424900000,"open":3049.895,"high":3050.348,"low":3049.895,"close":3050.248,"volume":0.00215999991632998},{"timestamp":1742424960000,"open":3050.179,"high":3050.348,"low":3050.085,"close":3050.148,"volume":0.0021200000774115324},{"timestamp":1742425020000,"open":3050.148,"high":3050.148,"low":3049.875,"close":3050.048,"volume":0.00343999988399446},{"timestamp":1742425080000,"open":3050.048,"high":3050.048,"low":3049.655,"close":3049.948,"volume":0.0027199999894946814},{"timestamp":1742425140000,"open":3049.948,"high":3049.948,"low":3049.848,"close":3049.948,"volume":0.003599999938160181},{"timestamp":1742425200000,"open":3049.948,"high":3049.948,"low":3049.348,"close":3049.628,"volume":0.01688000001013279},{"timestamp":1742425260000,"open":3049.628,"high":3049.728,"low":3049.558,"close":3049.608,"volume":0.011009999550879002},{"timestamp":1742425320000,"open":3049.568,"high":3049.618,"low":3049.248,"close":3049.248,"volume":0.007530000060796738},{"timestamp":1742425380000,"open":3049.238,"high":3049.358,"low":3048.955,"close":3049.078,"volume":0.009850000031292439},{"timestamp":1742425440000,"open":3049.068,"high":3049.078,"low":3048.738,"close":3048.998,"volume":0.010169999673962593},{"timestamp":1742425500000,"open":3048.998,"high":3049.218,"low":3048.738,"close":3048.738,"volume":0.012690000236034393},{"timestamp":1742425560000,"open":3048.728,"high":3048.925,"low":3048.458,"close":3048.925,"volume":0.01322999969124794},{"timestamp":1742425620000,"open":3048.919,"high":3049.235,"low":3048.895,"close":3049.048,"volume":0.014739999547600746},{"timestamp":1742425680000,"open":3049.098,"high":3049.308,"low":3049.078,"close":3049.218,"volume":0.006839999929070473},{"timestamp":1742425740000,"open":3049.268,"high":3049.458,"low":3049.118,"close":3049.458,"volume":0.004619999788701534},{"timestamp":1742425800000,"open":3049.448,"high":3049.635,"low":3049.388,"close":3049.495,"volume":0.00395999988541007},{"timestamp":1742425860000,"open":3049.505,"high":3049.695,"low":3049.455,"close":3049.475,"volume":0.004920000210404396},{"timestamp":1742425920000,"open":3049.465,"high":3049.545,"low":3049.465,"close":3049.485,"volume":0.00203999993391335},{"timestamp":1742425980000,"open":3049.485,"high":3049.595,"low":3049.485,"close":3049.595,"volume":0.0017999999690800905},{"timestamp":1742426040000,"open":3049.605,"high":3049.605,"low":3049.295,"close":3049.495,"volume":0.0026400000788271427},{"timestamp":1742426100000,"open":3049.495,"high":3049.605,"low":3049.385,"close":3049.585,"volume":0.0044999998062849045},{"timestamp":1742426160000,"open":3049.545,"high":3049.545,"low":3049.285,"close":3049.405,"volume":0.00431999983265996},{"timestamp":1742426220000,"open":3049.385,"high":3049.445,"low":3049.205,"close":3049.395,"volume":0.006240000016987324},{"timestamp":1742426280000,"open":3049.425,"high":3049.775,"low":3049.405,"close":3049.775,"volume":0.00431999983265996},{"timestamp":1742426340000,"open":3049.785,"high":3050.045,"low":3049.785,"close":3049.965,"volume":0.003599999938160181},{"timestamp":1742426400000,"open":3050.055,"high":3050.065,"low":3049.915,"close":3049.995,"volume":0.00215999991632998},{"timestamp":1742426460000,"open":3049.905,"high":3050.065,"low":3049.905,"close":3049.995,"volume":0.002400000113993883},{"timestamp":1742426520000,"open":3049.985,"high":3050.075,"low":3049.915,"close":3049.965,"volume":0.003930000122636557},{"timestamp":1742426580000,"open":3050.045,"high":3050.225,"low":3049.885,"close":3049.965,"volume":0.01092000026255846},{"timestamp":1742426640000,"open":3049.965,"high":3050.285,"low":3049.945,"close":3050.265,"volume":0.005640000104904175},{"timestamp":1742426700000,"open":3050.295,"high":3050.375,"low":3049.985,"close":3050.005,"volume":0.007319999858736992},{"timestamp":1742426760000,"open":3050.035,"high":3050.275,"low":3049.945,"close":3050.235,"volume":0.0081599997356534},{"timestamp":1742426820000,"open":3050.235,"high":3050.265,"low":3050.035,"close":3050.055,"volume":0.005520000122487545},{"timestamp":1742426880000,"open":3050.055,"high":3050.155,"low":3049.865,"close":3050.035,"volume":0.005040000192821026},{"timestamp":1742426940000,"open":3050.035,"high":3050.175,"low":3049.975,"close":3050.045,"volume":0.006479999981820583},{"timestamp":1742427000000,"open":3050.075,"high":3050.355,"low":3049.825,"close":3049.855,"volume":0.006479999981820583},{"timestamp":1742427060000,"open":3049.925,"high":3050.055,"low":3049.845,"close":3049.845,"volume":0.0075599998235702515},{"timestamp":1742427120000,"open":3049.845,"high":3049.845,"low":3049.515,"close":3049.535,"volume":0.007439999841153622},{"timestamp":1742427180000,"open":3049.555,"high":3049.555,"low":3049.215,"close":3049.285,"volume":0.005520000122487545},{"timestamp":1742427240000,"open":3049.305,"high":3049.415,"low":3049.165,"close":3049.415,"volume":0.005640000104904175},{"timestamp":1742427300000,"open":3049.435,"high":3049.455,"low":3049.215,"close":3049.235,"volume":0.003120000008493662},{"timestamp":1742427360000,"open":3049.215,"high":3049.235,"low":3048.905,"close":3049.015,"volume":0.005640000104904175},{"timestamp":1742427420000,"open":3049.015,"high":3049.175,"low":3048.995,"close":3048.995,"volume":0.0033599999733269215},{"timestamp":1742427480000,"open":3048.965,"high":3049.075,"low":3048.925,"close":3049.005,"volume":0.00570000009611249},{"timestamp":1742427540000,"open":3049.025,"high":3049.085,"low":3048.895,"close":3049.045,"volume":0.003120000008493662},{"timestamp":1742427600000,"open":3049.038,"high":3049.135,"low":3048.898,"close":3049.065,"volume":0.002940000034868717},{"timestamp":1742427660000,"open":3049.085,"high":3049.365,"low":3049.035,"close":3049.325,"volume":0.0027600000612437725},{"timestamp":1742427720000,"open":3049.405,"high":3049.485,"low":3049.385,"close":3049.445,"volume":0.003000000026077032},{"timestamp":1742427780000,"open":3049.435,"high":3049.555,"low":3049.435,"close":3049.505,"volume":0.0019199999514967203},{"timestamp":1742427840000,"open":3049.525,"high":3049.685,"low":3049.475,"close":3049.555,"volume":0.0026400000788271427},{"timestamp":1742427900000,"open":3049.555,"high":3049.635,"low":3049.528,"close":3049.615,"volume":0.0027000000700354576},{"timestamp":1742427960000,"open":3049.635,"high":3049.635,"low":3049.465,"close":3049.625,"volume":0.003659999929368496},{"timestamp":1742428020000,"open":3049.605,"high":3049.635,"low":3049.455,"close":3049.505,"volume":0.0028800000436604023},{"timestamp":1742428080000,"open":3049.485,"high":3049.975,"low":3049.485,"close":3049.975,"volume":0.0029700000304728746},{"timestamp":1742428140000,"open":3049.945,"high":3049.975,"low":3049.805,"close":3049.975,"volume":0.0034199999645352364},{"timestamp":1742428200000,"open":3049.955,"high":3050.205,"low":3049.885,"close":3050.105,"volume":0.0026400000788271427},{"timestamp":1742428260000,"open":3050.085,"high":3050.185,"low":3050.055,"close":3050.135,"volume":0.004800000227987766},{"timestamp":1742428320000,"open":3050.488,"high":3051.105,"low":3050.285,"close":3050.475,"volume":0.010440000332891941},{"timestamp":1742428380000,"open":3050.455,"high":3050.535,"low":3050.255,"close":3050.275,"volume":0.004739999771118164},{"timestamp":1742428440000,"open":3050.255,"high":3050.255,"low":3049.825,"close":3049.945,"volume":0.00395999988541007},{"timestamp":1742428500000,"open":3049.955,"high":3049.955,"low":3049.705,"close":3049.785,"volume":0.0022799998987466097},{"timestamp":1742428560000,"open":3049.775,"high":3049.995,"low":3049.655,"close":3049.935,"volume":0.0016799999866634607},{"timestamp":1742428620000,"open":3049.865,"high":3050.065,"low":3049.685,"close":3049.965,"volume":0.003060000017285347},{"timestamp":1742428680000,"open":3049.935,"high":3050.135,"low":3049.885,"close":3049.985,"volume":0.0028800000436604023},{"timestamp":1742428740000,"open":3049.995,"high":3050.035,"low":3049.835,"close":3049.875,"volume":0.0022799998987466097}]