[{"timestamp":1742343120000,"open":3522,"high":3524,"low":3522,"close":3524,"volume":0.024560000747442245},{"timestamp":1742343180000,"open":3523,"high":3523,"low":3518,"close":3520.9,"volume":0.12280000001192093},{"timestamp":1742343240000,"open":3521,"high":3522,"low":3514.3,"close":3521,"volume":0.11051999777555466},{"timestamp":1742343300000,"open":3520.9,"high":3527,"low":3518.3,"close":3527,"volume":0.14122000336647034},{"timestamp":1742343360000,"open":3527.2,"high":3527.2,"low":3514.2,"close":3521,"volume":0.2517400085926056},{"timestamp":1742343420000,"open":3516.2,"high":3522.1,"low":3514.2,"close":3514.3,"volume":0.11051999777555466},{"timestamp":1742343480000,"open":3514.3,"high":3517.5,"low":3509.2,"close":3515,"volume":0.23331999778747559},{"timestamp":1742343540000,"open":3514.9,"high":3516.4,"low":3508.2,"close":3515.4,"volume":0.2916699945926666},{"timestamp":1742343600000,"open":3515.9,"high":3519.9,"low":3512.2,"close":3518.9,"volume":0.22103999555110931},{"timestamp":1742343660000,"open":3517.9,"high":3518,"low":3510.2,"close":3513.9,"volume":0.2885800004005432},{"timestamp":1742343720000,"open":3514,"high":3515,"low":3508.2,"close":3515,"volume":0.36226001381874084},{"timestamp":1742343780000,"open":3514.9,"high":3515,"low":3508.2,"close":3514.2,"volume":0.1842000037431717},{"timestamp":1742343840000,"open":3516,"high":3516,"low":3508.3,"close":3514.3,"volume":0.2824400067329407},{"timestamp":1742343900000,"open":3514.1,"high":3514.5,"low":3508.2,"close":3513,"volume":0.24560000002384186},{"timestamp":1742343960000,"open":3514.5,"high":3515.4,"low":3507.2,"close":3508.3,"volume":0.24560000002384186},{"timestamp":1742344020000,"open":3513.1,"high":3513.1,"low":3506.2,"close":3507.2,"volume":0.15963999927043915},{"timestamp":1742344080000,"open":3512.3,"high":3513.9,"low":3507.2,"close":3508.2,"volume":0.12280000001192093},{"timestamp":1742344140000,"open":3508.2,"high":3515.9,"low":3508.2,"close":3509.2,"volume":0.17805999517440796},{"timestamp":1742344200000,"open":3509.2,"high":3515.2,"low":3509.2,"close":3509.3,"volume":0.19033999741077423},{"timestamp":1742344260000,"open":3514.5,"high":3517.4,"low":3510.2,"close":3517,"volume":0.19648000597953796},{"timestamp":1742344320000,"open":3517.3,"high":3518.3,"low":3512.3,"close":3518.2,"volume":0.15657000243663788},{"timestamp":1742344380000,"open":3517.9,"high":3518.1,"low":3513.2,"close":3518.1,"volume":0.01841999962925911},{"timestamp":1742344440000,"open":3518.8,"high":3521.4,"low":3514.2,"close":3515.3,"volume":0.17192000150680542},{"timestamp":1742344500000,"open":3520,"high":3522.9,"low":3518.9,"close":3522.8,"volume":0.11973000317811966},{"timestamp":1742344560000,"open":3522.1,"high":3524.5,"low":3522.1,"close":3524.5,"volume":0.01841999962925911},{"timestamp":1742344620000,"open":3524.1,"high":3526.3,"low":3524.1,"close":3526.3,"volume":0.030700000002980232},{"timestamp":1742344740000,"open":3525.4,"high":3525.4,"low":3523.8,"close":3524,"volume":0.09210000187158585},{"timestamp":1742344800000,"open":3523,"high":3523.2,"low":3522.8,"close":3523,"volume":0.12894000113010406},{"timestamp":1742344860000,"open":3520.9,"high":3521.1,"low":3520.9,"close":3521.1,"volume":0.012280000373721123},{"timestamp":1742344920000,"open":3518.9,"high":3519.4,"low":3517.3,"close":3519.4,"volume":0.05525999888777733},{"timestamp":1742344980000,"open":3518,"high":3519,"low":3518,"close":3519,"volume":0.024560000747442245},{"timestamp":1742345040000,"open":3520,"high":3520,"low":3520,"close":3520,"volume":0.006140000186860561},{"timestamp":1742345100000,"open":3520.1,"high":3520.8,"low":3520.1,"close":3520.8,"volume":0.024560000747442245},{"timestamp":1742345160000,"open":3516.3,"high":3520.4,"low":3515.2,"close":3515.3,"volume":0.11051999777555466},{"timestamp":1742345220000,"open":3515.2,"high":3520.9,"low":3515.2,"close":3520,"volume":0.12280000001192093},{"timestamp":1742345280000,"open":3520.1,"high":3520.1,"low":3519,"close":3519.5,"volume":0.08596000075340271},{"timestamp":1742345340000,"open":3519,"high":3524.5,"low":3518.8,"close":3524.5,"volume":0.030700000002980232},{"timestamp":1742345400000,"open":3522,"high":3525.8,"low":3522,"close":3525.2,"volume":0.2824400067329407},{"timestamp":1742345460000,"open":3520.3,"high":3524.8,"low":3518.2,"close":3524.8,"volume":0.11051999777555466},{"timestamp":1742345520000,"open":3525.3,"high":3526,"low":3518.2,"close":3525.9,"volume":0.030700000002980232},{"timestamp":1742345580000,"open":3525.9,"high":3526,"low":3525.9,"close":3526,"volume":0.024560000747442245},{"timestamp":1742345640000,"open":3525,"high":3525,"low":3519.3,"close":3519.3,"volume":0.024560000747442245},{"timestamp":1742345700000,"open":3523.9,"high":3526,"low":3523.9,"close":3526,"volume":0.012280000373721123},{"timestamp":1742345760000,"open":3526.8,"high":3526.8,"low":3526.8,"close":3526.8,"volume":0.006140000186860561},{"timestamp":1742345820000,"open":3525.8,"high":3525.8,"low":3524.1,"close":3524.1,"volume":0.024560000747442245},{"timestamp":1742345940000,"open":3524.2,"high":3524.6,"low":3524,"close":3524.6,"volume":0.030700000002980232},{"timestamp":1742346000000,"open":3525.1,"high":3525.1,"low":3524.8,"close":3524.9,"volume":0.042980000376701355},{"timestamp":1742346060000,"open":3527,"high":3527,"low":3527,"close":3527,"volume":0.006140000186860561},{"timestamp":1742346120000,"open":3526.8,"high":3527,"low":3526.8,"close":3526.8,"volume":0.042980000376701355},{"timestamp":1742346180000,"open":3527.1,"high":3527.1,"low":3527.1,"close":3527.1,"volume":0.006140000186860561},{"timestamp":1742346240000,"open":3522.2,"high":3527.8,"low":3521.3,"close":3527.2,"volume":0.16885000467300415},{"timestamp":1742346300000,"open":3527.2,"high":3527.8,"low":3520.3,"close":3521.3,"volume":0.17805999517440796},{"timestamp":1742346360000,"open":3521.3,"high":3532.2,"low":3521.2,"close":3523.3,"volume":0.19648000597953796},{"timestamp":1742346420000,"open":3523.2,"high":3529.4,"low":3523.2,"close":3526.1,"volume":0.15963999927043915},{"timestamp":1742346480000,"open":3526,"high":3527.1,"low":3521.3,"close":3526.1,"volume":0.11051999777555466},{"timestamp":1742346540000,"open":3519.3,"high":3525.8,"low":3519.3,"close":3524.3,"volume":0.23946000635623932},{"timestamp":1742346600000,"open":3525,"high":3526.8,"low":3520.3,"close":3526,"volume":0.17805999517440796},{"timestamp":1742346660000,"open":3527.3,"high":3527.9,"low":3521.3,"close":3521.3,"volume":0.17805999517440796},{"timestamp":1742346720000,"open":3519.3,"high":3525.7,"low":3519.3,"close":3521.3,"volume":0.1350799947977066},{"timestamp":1742346780000,"open":3526,"high":3526.4,"low":3526,"close":3526,"volume":0.0675399973988533},{"timestamp":1742346840000,"open":3521.3,"high":3526,"low":3521.3,"close":3524.9,"volume":0.07981999963521957},{"timestamp":1742346900000,"open":3526,"high":3526.5,"low":3524.8,"close":3526.4,"volume":0.25788000226020813},{"timestamp":1742346960000,"open":3526.9,"high":3527.9,"low":3523.2,"close":3527,"volume":0.1350799947977066},{"timestamp":1742347020000,"open":3523.3,"high":3528,"low":3522.2,"close":3522.3,"volume":0.19033999741077423},{"timestamp":1742347080000,"open":3522.3,"high":3523.3,"low":3522.2,"close":3522.2,"volume":0.14735999703407288},{"timestamp":1742347140000,"open":3522.2,"high":3524.8,"low":3518.3,"close":3518.3,"volume":0.14122000336647034},{"timestamp":1742347200000,"open":3518.2,"high":3524.5,"low":3518.2,"close":3524.3,"volume":0.19033999741077423},{"timestamp":1742347260000,"open":3524.9,"high":3525.3,"low":3524.9,"close":3525.3,"volume":0.024560000747442245},{"timestamp":1742347320000,"open":3519.2,"high":3526.1,"low":3519.2,"close":3524.8,"volume":0.1350799947977066},{"timestamp":1742347380000,"open":3524.9,"high":3524.9,"low":3516.2,"close":3522,"volume":0.2824400067329407},{"timestamp":1742347440000,"open":3521.9,"high":3522,"low":3517.2,"close":3517.2,"volume":0.19648000597953796},{"timestamp":1742347500000,"open":3517.3,"high":3521.3,"low":3516.2,"close":3516.2,"volume":0.1842000037431717},{"timestamp":1742347560000,"open":3520.9,"high":3521.3,"low":3516.2,"close":3516.3,"volume":0.08288999646902084},{"timestamp":1742347620000,"open":3516.2,"high":3521.2,"low":3516.2,"close":3521,"volume":0.20875999331474304},{"timestamp":1742347680000,"open":3516.2,"high":3521.9,"low":3516.2,"close":3521.1,"volume":0.03376999869942665},{"timestamp":1742347740000,"open":3521.8,"high":3522.1,"low":3516.2,"close":3522,"volume":0.09210000187158585},{"timestamp":1742347800000,"open":3517.3,"high":3520.3,"low":3514.3,"close":3519.2,"volume":0.32541999220848083},{"timestamp":1742347860000,"open":3519.2,"high":3519.9,"low":3513.3,"close":3519.2,"volume":0.24560000002384186},{"timestamp":1742347920000,"open":3519.8,"high":3519.8,"low":3514.2,"close":3514.2,"volume":0.11051999777555466},{"timestamp":1742347980000,"open":3519.9,"high":3521.9,"low":3514.3,"close":3517.3,"volume":0.05525999888777733},{"timestamp":1742348040000,"open":3522,"high":3522.2,"low":3522,"close":3522.2,"volume":0.012280000373721123},{"timestamp":1742348100000,"open":3522.8,"high":3523.2,"low":3519.2,"close":3519.2,"volume":0.1535000056028366},{"timestamp":1742348160000,"open":3519.3,"high":3524,"low":3518.3,"close":3522.3,"volume":0.08596000075340271},{"timestamp":1742348220000,"open":3522.6,"high":3523.2,"low":3518.2,"close":3518.3,"volume":0.12894000113010406},{"timestamp":1742348280000,"open":3522.9,"high":3523.9,"low":3522.9,"close":3523.9,"volume":0.024560000747442245},{"timestamp":1742348340000,"open":3517.3,"high":3517.3,"low":3517.3,"close":3517.3,"volume":0.006140000186860561},{"timestamp":1742348400000,"open":3517.2,"high":3523.3,"low":3517.2,"close":3517.3,"volume":0.20568999648094177},{"timestamp":1742348460000,"open":3518.2,"high":3523.3,"low":3518.2,"close":3523.1,"volume":0.25788000226020813},{"timestamp":1742348520000,"open":3523.3,"high":3523.9,"low":3519.3,"close":3522.2,"volume":0.10130999982357025},{"timestamp":1742348580000,"open":3523,"high":3523.9,"low":3519.3,"close":3519.3,"volume":0.03683999925851822},{"timestamp":1742348640000,"open":3519.3,"high":3525.3,"low":3519.2,"close":3525,"volume":0.14327000081539154},{"timestamp":1742348700000,"open":3525.3,"high":3525.3,"low":3520.2,"close":3520.3,"volume":0.12280000001192093},{"timestamp":1742348760000,"open":3520.3,"high":3525.3,"low":3520.3,"close":3525.3,"volume":0.07367999851703644},{"timestamp":1742348820000,"open":3525.1,"high":3525.1,"low":3518.2,"close":3518.2,"volume":0.14735999703407288},{"timestamp":1742348880000,"open":3518.3,"high":3523.2,"low":3518.2,"close":3523.2,"volume":0.24866999685764313},{"timestamp":1742348940000,"open":3523,"high":3523,"low":3518.2,"close":3518.3,"volume":0.07981999963521957},{"timestamp":1742349000000,"open":3522,"high":3522.5,"low":3517.2,"close":3517.3,"volume":0.2609499990940094},{"timestamp":1742349060000,"open":3522.1,"high":3523.5,"low":3517.2,"close":3523.4,"volume":0.19033999741077423},{"timestamp":1742349120000,"open":3523.6,"high":3524.2,"low":3519.2,"close":3519.2,"volume":0.23331999778747559},{"timestamp":1742349180000,"open":3519.3,"high":3525.3,"low":3519.3,"close":3524.9,"volume":0.11051999777555466},{"timestamp":1742349240000,"open":3522.9,"high":3522.9,"low":3522.9,"close":3522.9,"volume":0.01841999962925911},{"timestamp":1742349360000,"open":3521.9,"high":3522.4,"low":3521.9,"close":3521.9,"volume":0.07981999963521957},{"timestamp":1742349420000,"open":3523,"high":3523.2,"low":3522.8,"close":3522.9,"volume":0.09210000187158585},{"timestamp":1742349540000,"open":3521.8,"high":3521.9,"low":3521.8,"close":3521.8,"volume":0.024560000747442245},{"timestamp":1742349600000,"open":3519.9,"high":3520.9,"low":3519.8,"close":3519.9,"volume":0.12280000001192093},{"timestamp":1742349660000,"open":3519.9,"high":3521,"low":3519.8,"close":3520,"volume":0.11051999777555466},{"timestamp":1742349720000,"open":3520,"high":3520.5,"low":3519.8,"close":3519.9,"volume":0.17805999517440796},{"timestamp":1742349780000,"open":3520.8,"high":3520.8,"low":3519.8,"close":3519.9,"volume":0.061400000005960464},{"timestamp":1742349900000,"open":3519.8,"high":3521.9,"low":3519.8,"close":3521.9,"volume":0.19033999741077423},{"timestamp":1742349960000,"open":3521.9,"high":3522.1,"low":3521.9,"close":3522,"volume":0.024560000747442245},{"timestamp":1742350020000,"open":3524.3,"high":3524.3,"low":3524.1,"close":3524.1,"volume":0.012280000373721123},{"timestamp":1742350080000,"open":3522.9,"high":3522.9,"low":3522.9,"close":3522.9,"volume":0.012280000373721123},{"timestamp":1742350140000,"open":3523,"high":3523,"low":3522.8,"close":3522.8,"volume":0.012280000373721123},{"timestamp":1742350200000,"open":3523.2,"high":3523.2,"low":3522.9,"close":3522.9,"volume":0.030700000002980232},{"timestamp":1742350260000,"open":3522.9,"high":3522.9,"low":3522.8,"close":3522.8,"volume":0.012280000373721123},{"timestamp":1742350440000,"open":3522.9,"high":3523.4,"low":3522.8,"close":3523,"volume":0.058329999446868896},{"timestamp":1742350500000,"open":3518.2,"high":3521.3,"low":3514.3,"close":3517.3,"volume":0.15963999927043915},{"timestamp":1742350560000,"open":3517.3,"high":3517.3,"low":3517.2,"close":3517.3,"volume":0.14735999703407288},{"timestamp":1742350620000,"open":3517.3,"high":3517.3,"low":3516.2,"close":3517.2,"volume":0.15963999927043915},{"timestamp":1742350680000,"open":3517.3,"high":3521.4,"low":3517.2,"close":3521.4,"volume":0.08596000075340271},{"timestamp":1742350740000,"open":3521.5,"high":3522,"low":3516.2,"close":3517.3,"volume":0.14122000336647034},{"timestamp":1742350800000,"open":3521.9,"high":3523.2,"low":3516.3,"close":3517.3,"volume":0.16885000467300415},{"timestamp":1742350860000,"open":3520.9,"high":3522,"low":3517.3,"close":3522,"volume":0.030700000002980232},{"timestamp":1742350920000,"open":3517.2,"high":3520.9,"low":3516.2,"close":3520.1,"volume":0.20875999331474304},{"timestamp":1742350980000,"open":3515.3,"high":3520.2,"low":3515.2,"close":3519.6,"volume":0.17192000150680542},{"timestamp":1742351040000,"open":3519.9,"high":3519.9,"low":3514.2,"close":3519,"volume":0.12280000001192093},{"timestamp":1742351100000,"open":3519.2,"high":3519.4,"low":3514.2,"close":3518,"volume":0.17805999517440796},{"timestamp":1742351160000,"open":3518.1,"high":3518.4,"low":3513.2,"close":3517.8,"volume":0.23331999778747559},{"timestamp":1742351220000,"open":3512.3,"high":3518,"low":3512.2,"close":3512.3,"volume":0.09824000298976898},{"timestamp":1742351280000,"open":3512.2,"high":3519,"low":3512.2,"close":3518.9,"volume":0.10437999665737152},{"timestamp":1742351340000,"open":3514.2,"high":3519,"low":3514.2,"close":3519,"volume":0.1350799947977066},{"timestamp":1742355300000,"open":3512,"high":3512,"low":3512,"close":3512,"volume":0.006140000186860561},{"timestamp":1742355360000,"open":3509.9,"high":3510.1,"low":3509.9,"close":3510,"volume":0.01841999962925911},{"timestamp":1742355420000,"open":3510.3,"high":3510.3,"low":3510,"close":3510,"volume":0.012280000373721123},{"timestamp":1742355480000,"open":3510.2,"high":3510.2,"low":3508.9,"close":3509.2,"volume":0.01841999962925911},{"timestamp":1742355540000,"open":3508,"high":3508,"low":3506,"close":3506,"volume":0.030700000002980232},{"timestamp":1742355720000,"open":3513.1,"high":3513.1,"low":3513,"close":3513.1,"volume":0.030700000002980232},{"timestamp":1742355780000,"open":3513.2,"high":3513.2,"low":3513.2,"close":3513.2,"volume":0.006140000186860561},{"timestamp":1742355900000,"open":3509.3,"high":3513,"low":3508.2,"close":3508.2,"volume":0.05525999888777733},{"timestamp":1742355960000,"open":3514,"high":3516.1,"low":3508.3,"close":3516.1,"volume":0.030700000002980232},{"timestamp":1742356020000,"open":3509.3,"high":3509.3,"low":3509.2,"close":3509.3,"volume":0.05525999888777733},{"timestamp":1742356080000,"open":3516.1,"high":3516.1,"low":3509.2,"close":3509.2,"volume":0.1657799929380417},{"timestamp":1742356140000,"open":3513,"high":3513,"low":3513,"close":3513,"volume":0.006140000186860561},{"timestamp":1742356200000,"open":3514.1,"high":3517,"low":3514.1,"close":3517,"volume":0.024560000747442245},{"timestamp":1742356260000,"open":3514.1,"high":3514.1,"low":3514,"close":3514.1,"volume":0.19033999741077423},{"timestamp":1742356320000,"open":3514,"high":3514.1,"low":3508.3,"close":3508.3,"volume":0.14735999703407288},{"timestamp":1742356380000,"open":3508.2,"high":3514.2,"low":3508.2,"close":3509.3,"volume":0.11665999889373779},{"timestamp":1742356440000,"open":3514.9,"high":3514.9,"low":3514.9,"close":3514.9,"volume":0.006140000186860561},{"timestamp":1742356500000,"open":3515,"high":3516,"low":3515,"close":3515.9,"volume":0.01841999962925911},{"timestamp":1742356560000,"open":3515.8,"high":3515.8,"low":3514.9,"close":3514.9,"volume":0.01841999962925911},{"timestamp":1742356620000,"open":3514.8,"high":3514.8,"low":3514.8,"close":3514.8,"volume":0.006140000186860561},{"timestamp":1742356680000,"open":3518.1,"high":3519.1,"low":3517.9,"close":3519.1,"volume":0.07367999851703644},{"timestamp":1742356740000,"open":3516,"high":3518,"low":3516,"close":3518,"volume":0.042980000376701355},{"timestamp":1742356860000,"open":3516.8,"high":3517.2,"low":3515.9,"close":3515.9,"volume":0.1330299973487854},{"timestamp":1742356920000,"open":3517.1,"high":3517.1,"low":3515.9,"close":3515.9,"volume":0.012280000373721123},{"timestamp":1742356980000,"open":3515.9,"high":3516.9,"low":3515.9,"close":3516.9,"volume":0.05525999888777733},{"timestamp":1742357040000,"open":3511.3,"high":3515.4,"low":3511.3,"close":3514.9,"volume":0.08596000075340271},{"timestamp":1742357100000,"open":3510.3,"high":3516.1,"low":3510.2,"close":3515.2,"volume":0.19033999741077423},{"timestamp":1742357160000,"open":3515.1,"high":3517.1,"low":3510.3,"close":3512.2,"volume":0.1657799929380417},{"timestamp":1742357220000,"open":3515.2,"high":3515.6,"low":3514.9,"close":3514.9,"volume":0.03683999925851822},{"timestamp":1742357280000,"open":3510.3,"high":3515.2,"low":3510.2,"close":3510.3,"volume":0.2026199996471405},{"timestamp":1742357340000,"open":3510.3,"high":3515.6,"low":3510.2,"close":3510.3,"volume":0.15963999927043915},{"timestamp":1742357400000,"open":3510.3,"high":3516.6,"low":3510.2,"close":3515.8,"volume":0.25788000226020813},{"timestamp":1742357460000,"open":3511.2,"high":3515.8,"low":3510.2,"close":3514.1,"volume":0.09824000298976898},{"timestamp":1742357520000,"open":3509.3,"high":3513.8,"low":3509.2,"close":3509.3,"volume":0.12280000001192093},{"timestamp":1742357580000,"open":3509.3,"high":3514,"low":3509.2,"close":3509.2,"volume":0.07367999851703644},{"timestamp":1742357640000,"open":3509.3,"high":3509.3,"low":3508.2,"close":3508.3,"volume":0.0675399973988533},{"timestamp":1742357700000,"open":3513,"high":3513.9,"low":3507.2,"close":3511,"volume":0.12280000001192093},{"timestamp":1742357760000,"open":3510.9,"high":3511.5,"low":3505.3,"close":3505.3,"volume":0.2701599895954132},{"timestamp":1742357820000,"open":3505.3,"high":3511.4,"low":3503.2,"close":3511.4,"volume":0.21796999871730804},{"timestamp":1742357880000,"open":3510.9,"high":3511.5,"low":3505.2,"close":3511,"volume":0.1657799929380417},{"timestamp":1742357940000,"open":3511.4,"high":3512.4,"low":3506.3,"close":3512.4,"volume":0.14735999703407288},{"timestamp":1742358000000,"open":3513,"high":3513.2,"low":3508.3,"close":3513.2,"volume":0.07981999963521957},{"timestamp":1742358060000,"open":3513.1,"high":3513.6,"low":3513.1,"close":3513.1,"volume":0.09210000187158585},{"timestamp":1742358120000,"open":3513.2,"high":3513.2,"low":3508.2,"close":3513,"volume":0.1535000056028366},{"timestamp":1742358180000,"open":3512.9,"high":3513,"low":3512.9,"close":3513,"volume":0.061400000005960464},{"timestamp":1742358240000,"open":3513.8,"high":3514.2,"low":3509.2,"close":3509.2,"volume":0.042980000376701355},{"timestamp":1742358300000,"open":3516.1,"high":3516.1,"low":3514.9,"close":3515.1,"volume":0.016370000317692757},{"timestamp":1742358360000,"open":3515,"high":3515,"low":3513.9,"close":3513.9,"volume":0.024560000747442245},{"timestamp":1742358420000,"open":3512,"high":3512,"low":3512,"close":3512,"volume":0.01841999962925911},{"timestamp":1742358480000,"open":3512.2,"high":3512.2,"low":3512.2,"close":3512.2,"volume":0.006140000186860561},{"timestamp":1742358540000,"open":3512,"high":3512.2,"low":3511.8,"close":3512,"volume":0.04912000149488449},{"timestamp":1742358600000,"open":3511.9,"high":3512,"low":3511.9,"close":3512,"volume":0.012280000373721123},{"timestamp":1742358660000,"open":3511.8,"high":3511.8,"low":3511,"close":3511.3,"volume":0.030700000002980232},{"timestamp":1742358720000,"open":3511.1,"high":3511.1,"low":3510.8,"close":3510.9,"volume":0.042980000376701355},{"timestamp":1742358780000,"open":3511,"high":3511,"low":3510.9,"close":3510.9,"volume":0.012280000373721123},{"timestamp":1742358840000,"open":3511,"high":3511.1,"low":3505.3,"close":3510,"volume":0.04912000149488449},{"timestamp":1742358900000,"open":3510,"high":3511.9,"low":3506.2,"close":3507.3,"volume":0.07367999851703644},{"timestamp":1742358960000,"open":3507.3,"high":3511.5,"low":3506.3,"close":3507.2,"volume":0.11665999889373779},{"timestamp":1742359020000,"open":3507.3,"high":3512,"low":3507.2,"close":3507.3,"volume":0.03683999925851822},{"timestamp":1742359080000,"open":3507.3,"high":3510.1,"low":3505.2,"close":3509.9,"volume":0.08596000075340271},{"timestamp":1742359140000,"open":3505.3,"high":3510.1,"low":3505.2,"close":3505.2,"volume":0.10437999665737152},{"timestamp":1742359200000,"open":3510.1,"high":3510.3,"low":3505.3,"close":3510.1,"volume":0.16580000519752502},{"timestamp":1742359260000,"open":3510,"high":3510.1,"low":3504.2,"close":3508.9,"volume":0.14735999703407288},{"timestamp":1742359320000,"open":3509,"high":3509,"low":3504.3,"close":3508.9,"volume":0.03683999925851822},{"timestamp":1742359380000,"open":3504.3,"high":3504.3,"low":3504.3,"close":3504.3,"volume":0.006140000186860561},{"timestamp":1742359440000,"open":3510.5,"high":3510.5,"low":3509,"close":3509,"volume":0.012280000373721123},{"timestamp":1742359500000,"open":3508.9,"high":3509.1,"low":3508.9,"close":3509,"volume":0.03683999925851822},{"timestamp":1742359560000,"open":3508.9,"high":3508.9,"low":3507,"close":3507,"volume":0.01841999962925911},{"timestamp":1742359620000,"open":3507,"high":3510.1,"low":3506.9,"close":3510.1,"volume":0.12280000001192093},{"timestamp":1742359800000,"open":3510.1,"high":3510.2,"low":3509.9,"close":3510.1,"volume":0.07367999851703644},{"timestamp":1742359860000,"open":3510,"high":3510,"low":3510,"close":3510,"volume":0.006140000186860561},{"timestamp":1742359980000,"open":3510.4,"high":3510.4,"low":3510.4,"close":3510.4,"volume":0.006140000186860561},{"timestamp":1742360040000,"open":3512.1,"high":3513.1,"low":3512.1,"close":3512.9,"volume":0.11665999889373779},{"timestamp":1742360100000,"open":3512.2,"high":3512.3,"low":3511.8,"close":3511.8,"volume":0.061400000005960464},{"timestamp":1742360160000,"open":3511.9,"high":3512.2,"low":3511.9,"close":3512.1,"volume":0.01841999962925911},{"timestamp":1742360280000,"open":3510.1,"high":3510.1,"low":3510,"close":3510.1,"volume":0.03683999925851822},{"timestamp":1742360340000,"open":3511,"high":3511,"low":3510.9,"close":3510.9,"volume":0.01841999962925911},{"timestamp":1742360400000,"open":3511.1,"high":3511.4,"low":3510.9,"close":3511,"volume":0.05218999832868576},{"timestamp":1742360460000,"open":3511,"high":3511,"low":3510,"close":3510,"volume":0.012280000373721123},{"timestamp":1742360520000,"open":3509.8,"high":3509.8,"low":3509.8,"close":3509.8,"volume":0.006140000186860561},{"timestamp":1742360580000,"open":3510,"high":3510,"low":3510,"close":3510,"volume":0.006140000186860561},{"timestamp":1742360700000,"open":3510,"high":3510,"low":3510,"close":3510,"volume":0.006140000186860561},{"timestamp":1742360820000,"open":3509.1,"high":3509.5,"low":3509.1,"close":3509.5,"volume":0.024560000747442245},{"timestamp":1742360880000,"open":3510.7,"high":3510.7,"low":3509.9,"close":3509.9,"volume":0.09824000298976898},{"timestamp":1742360940000,"open":3509,"high":3509.1,"low":3508.9,"close":3509,"volume":0.03683999925851822},{"timestamp":1742361000000,"open":3508.9,"high":3509.4,"low":3508.4,"close":3509,"volume":0.09824000298976898},{"timestamp":1742361060000,"open":3509.2,"high":3509.2,"low":3509.1,"close":3509.1,"volume":0.012280000373721123},{"timestamp":1742361120000,"open":3508.9,"high":3509.3,"low":3508.8,"close":3508.9,"volume":0.07367999851703644},{"timestamp":1742361180000,"open":3508.8,"high":3509,"low":3507.9,"close":3508.1,"volume":0.15963999927043915},{"timestamp":1742361240000,"open":3507.9,"high":3508.4,"low":3507,"close":3507.9,"volume":0.19648000597953796},{"timestamp":1742361300000,"open":3507,"high":3508.5,"low":3507,"close":3507.8,"volume":0.10437999665737152},{"timestamp":1742361360000,"open":3508.2,"high":3509.2,"low":3505.3,"close":3505.3,"volume":0.11665999889373779},{"timestamp":1742361420000,"open":3505.4,"high":3505.8,"low":3505.3,"close":3505.4,"volume":0.05525999888777733},{"timestamp":1742361540000,"open":3505.1,"high":3505.1,"low":3504.3,"close":3504.3,"volume":0.01841999962925911},{"timestamp":1742361660000,"open":3503.8,"high":3504,"low":3503.8,"close":3503.9,"volume":0.021490000188350677},{"timestamp":1742361720000,"open":3503.9,"high":3504.7,"low":3503.1,"close":3503.1,"volume":0.09004999697208405},{"timestamp":1742361780000,"open":3503.4,"high":3503.4,"low":3502.8,"close":3503.1,"volume":0.1535000056028366},{"timestamp":1742361840000,"open":3503.3,"high":3503.5,"low":3502.9,"close":3503.4,"volume":0.03683999925851822},{"timestamp":1742362020000,"open":3503.9,"high":3504.4,"low":3503.9,"close":3503.9,"volume":0.07367999851703644},{"timestamp":1742362140000,"open":3504.4,"high":3504.4,"low":3503.9,"close":3504,"volume":0.09210000187158585},{"timestamp":1742362200000,"open":3503.9,"high":3504,"low":3503.9,"close":3504,"volume":0.2026199996471405},{"timestamp":1742362260000,"open":3503.9,"high":3504,"low":3503.9,"close":3504,"volume":0.04912000149488449},{"timestamp":1742362320000,"open":3507.2,"high":3508.1,"low":3503.9,"close":3507.9,"volume":0.32541999220848083},{"timestamp":1742362380000,"open":3507.9,"high":3507.9,"low":3503.9,"close":3504,"volume":0.07367999851703644},{"timestamp":1742362440000,"open":3504,"high":3504,"low":3503.9,"close":3504,"volume":0.01841999962925911},{"timestamp":1742362500000,"open":3507.9,"high":3508,"low":3503.9,"close":3506,"volume":0.20875999331474304},{"timestamp":1742362560000,"open":3506,"high":3506.2,"low":3503.9,"close":3504,"volume":0.19648000597953796},{"timestamp":1742362620000,"open":3504,"high":3505.5,"low":3503.9,"close":3504,"volume":0.21490000188350677},{"timestamp":1742362680000,"open":3504.9,"high":3504.9,"low":3500.2,"close":3504.6,"volume":0.24560000002384186},{"timestamp":1742362740000,"open":3504.4,"high":3504.9,"low":3504.1,"close":3504.9,"volume":0.17805999517440796},{"timestamp":1742362800000,"open":3505.3,"high":3505.3,"low":3496.2,"close":3501.3,"volume":0.19033999741077423},{"timestamp":1742362860000,"open":3500.9,"high":3501.7,"low":3496.2,"close":3499.9,"volume":0.23331999778747559},{"timestamp":1742362920000,"open":3499.9,"high":3500.2,"low":3495.2,"close":3495.3,"volume":0.17192000150680542},{"timestamp":1742362980000,"open":3495.3,"high":3495.3,"low":3495.2,"close":3495.3,"volume":0.03683999925851822},{"timestamp":1742363040000,"open":3495.2,"high":3504.9,"low":3495.2,"close":3504.9,"volume":0.17192000150680542},{"timestamp":1742363100000,"open":3506.8,"high":3508.9,"low":3505.8,"close":3508,"volume":0.12280000001192093},{"timestamp":1742363340000,"open":3507.4,"high":3507.4,"low":3506.8,"close":3506.8,"volume":0.042980000376701355},{"timestamp":1742363400000,"open":3504.9,"high":3505.5,"low":3504.8,"close":3504.8,"volume":0.11051999777555466},{"timestamp":1742363460000,"open":3505,"high":3507.5,"low":3504.9,"close":3506.8,"volume":0.1657799929380417},{"timestamp":1742363520000,"open":3506.9,"high":3506.9,"low":3506.9,"close":3506.9,"volume":0.006140000186860561},{"timestamp":1742363640000,"open":3507.5,"high":3507.5,"low":3507.5,"close":3507.5,"volume":0.006140000186860561},{"timestamp":1742363700000,"open":3509,"high":3509.9,"low":3508.8,"close":3508.9,"volume":0.14122000336647034},{"timestamp":1742363760000,"open":3509.1,"high":3509.1,"low":3508.9,"close":3508.9,"volume":0.030700000002980232},{"timestamp":1742363820000,"open":3510.2,"high":3510.6,"low":3509.8,"close":3509.8,"volume":0.1657799929380417},{"timestamp":1742363880000,"open":3509.8,"high":3510.6,"low":3509.8,"close":3510.3,"volume":0.07981999963521957}]