[{"timestamp":1742342400000,"open":3493.9,"high":3510,"low":3489.9,"close":3497.8,"volume":0.3476000130176544},{"timestamp":1742342460000,"open":3502.1,"high":3502.9,"low":3492.8,"close":3492.8,"volume":0.1706400066614151},{"timestamp":1742342520000,"open":3492.8,"high":3496.1,"low":3492,"close":3493.2,"volume":0.24648000299930573},{"timestamp":1742342580000,"open":3494,"high":3495,"low":3493.2,"close":3494.9,"volume":0.03791999816894531},{"timestamp":1742342640000,"open":3500.2,"high":3500.4,"low":3493.8,"close":3493.8,"volume":0.16432000696659088},{"timestamp":1742342700000,"open":3493.8,"high":3501.9,"low":3493.8,"close":3501.2,"volume":0.4108000099658966},{"timestamp":1742342760000,"open":3496.8,"high":3503.1,"low":3496.8,"close":3501.2,"volume":0.36024001240730286},{"timestamp":1742342820000,"open":3501.2,"high":3501.2,"low":3493.8,"close":3494.9,"volume":0.4360800087451935},{"timestamp":1742342880000,"open":3494.9,"high":3499.2,"low":3493.8,"close":3498.4,"volume":0.15167999267578125},{"timestamp":1742342940000,"open":3498.1,"high":3502.1,"low":3496.8,"close":3496.9,"volume":0.12428999692201614},{"timestamp":1742343000000,"open":3500.9,"high":3502,"low":3496.8,"close":3501,"volume":0.18328000605106354},{"timestamp":1742343060000,"open":3501,"high":3502.1,"low":3496.8,"close":3502.1,"volume":0.2085600048303604},{"timestamp":1742343120000,"open":3502,"high":3502.2,"low":3496.8,"close":3496.8,"volume":0.24648000299930573},{"timestamp":1742343180000,"open":3501.9,"high":3503,"low":3496.8,"close":3502,"volume":0.3412800133228302},{"timestamp":1742343240000,"open":3501.9,"high":3501.9,"low":3497.8,"close":3497.8,"volume":0.2654399871826172},{"timestamp":1742343300000,"open":3497.9,"high":3503,"low":3496.8,"close":3502.2,"volume":0.39816001057624817},{"timestamp":1742343360000,"open":3502.1,"high":3504.5,"low":3502.1,"close":3504.3,"volume":0.2338400036096573},{"timestamp":1742343420000,"open":3505.1,"high":3505.5,"low":3498.8,"close":3502,"volume":0.24648000299930573},{"timestamp":1742343480000,"open":3502,"high":3502.1,"low":3496.8,"close":3500.9,"volume":0.3476000130176544},{"timestamp":1742343540000,"open":3496.8,"high":3501,"low":3496.8,"close":3500.1,"volume":0.09480000287294388},{"timestamp":1742343600000,"open":3500.1,"high":3502.2,"low":3500,"close":3501.1,"volume":0.2717599868774414},{"timestamp":1742343660000,"open":3501,"high":3502.2,"low":3495.8,"close":3499,"volume":0.3096800148487091},{"timestamp":1742343720000,"open":3498.3,"high":3501.1,"low":3495.9,"close":3500.9,"volume":0.2338400036096573},{"timestamp":1742343780000,"open":3502,"high":3502.3,"low":3500.8,"close":3502.1,"volume":0.28755998611450195},{"timestamp":1742343840000,"open":3500.8,"high":3500.8,"low":3495.8,"close":3498.9,"volume":0.2717599868774414},{"timestamp":1742343900000,"open":3499,"high":3500,"low":3494.8,"close":3498.9,"volume":0.25911998748779297},{"timestamp":1742343960000,"open":3499,"high":3499.9,"low":3494.8,"close":3494.9,"volume":0.2780799865722656},{"timestamp":1742344020000,"open":3494.8,"high":3498.4,"low":3493.8,"close":3498,"volume":0.2401600033044815},{"timestamp":1742344080000,"open":3493.8,"high":3498.4,"low":3493.8,"close":3498.2,"volume":0.24648000299930573},{"timestamp":1742344140000,"open":3498.3,"high":3499.3,"low":3494.8,"close":3498,"volume":0.24648000299930573},{"timestamp":1742344200000,"open":3498,"high":3499.8,"low":3494.8,"close":3497.9,"volume":0.2338400036096573},{"timestamp":1742344260000,"open":3498,"high":3501.3,"low":3497.9,"close":3501,"volume":0.2085600048303604},{"timestamp":1742344320000,"open":3501,"high":3501.5,"low":3499,"close":3499.9,"volume":0.35708001255989075},{"timestamp":1742344380000,"open":3499.9,"high":3501,"low":3499.9,"close":3499.9,"volume":0.08216000348329544},{"timestamp":1742344440000,"open":3500.8,"high":3501.5,"low":3495.8,"close":3500,"volume":0.3065199851989746},{"timestamp":1742344500000,"open":3499.9,"high":3501.6,"low":3495.8,"close":3500.9,"volume":0.3096800148487091},{"timestamp":1742344560000,"open":3501,"high":3501.4,"low":3495.8,"close":3500.1,"volume":0.3096800148487091},{"timestamp":1742344620000,"open":3500.9,"high":3503.4,"low":3500.9,"close":3503.4,"volume":0.22120000422000885},{"timestamp":1742344680000,"open":3503.3,"high":3504.2,"low":3498.8,"close":3498.8,"volume":0.2338400036096573},{"timestamp":1742344740000,"open":3498.8,"high":3503.9,"low":3497.8,"close":3502,"volume":0.334960013628006},{"timestamp":1742344800000,"open":3501.9,"high":3502.4,"low":3498.9,"close":3502.1,"volume":0.28439998626708984},{"timestamp":1742344860000,"open":3502,"high":3502.3,"low":3497.8,"close":3502,"volume":0.3096800148487091},{"timestamp":1742344920000,"open":3501.9,"high":3502.2,"low":3497.8,"close":3502.2,"volume":0.3728800117969513},{"timestamp":1742344980000,"open":3502.1,"high":3502.1,"low":3497.8,"close":3497.8,"volume":0.19592000544071198},{"timestamp":1742345040000,"open":3497.9,"high":3498.1,"low":3496.9,"close":3497.4,"volume":0.24648000299930573},{"timestamp":1742345100000,"open":3497.4,"high":3500.4,"low":3493.8,"close":3500.4,"volume":0.3033599853515625},{"timestamp":1742345160000,"open":3500,"high":3500.6,"low":3493.8,"close":3500.5,"volume":0.29071998596191406},{"timestamp":1742345220000,"open":3500.4,"high":3501.1,"low":3495.8,"close":3499.9,"volume":0.2780799865722656},{"timestamp":1742345280000,"open":3500,"high":3500.2,"low":3495.8,"close":3497.9,"volume":0.21488000452518463},{"timestamp":1742345340000,"open":3497.9,"high":3500,"low":3494.8,"close":3499,"volume":0.2338400036096573},{"timestamp":1742345400000,"open":3499.1,"high":3502,"low":3497.9,"close":3497.9,"volume":0.25279998779296875},{"timestamp":1742345460000,"open":3501.9,"high":3502.1,"low":3497.8,"close":3502,"volume":0.25911998748779297},{"timestamp":1742345520000,"open":3501.2,"high":3502.1,"low":3497.8,"close":3501,"volume":0.2717599868774414},{"timestamp":1742345580000,"open":3500.9,"high":3501.1,"low":3496.8,"close":3496.8,"volume":0.29071998596191406},{"timestamp":1742345640000,"open":3496.9,"high":3501.3,"low":3494.9,"close":3499.2,"volume":0.334960013628006},{"timestamp":1742345700000,"open":3500,"high":3501.4,"low":3495.8,"close":3501.4,"volume":0.22120000422000885},{"timestamp":1742345760000,"open":3501.2,"high":3501.6,"low":3501,"close":3501,"volume":0.2401600033044815},{"timestamp":1742345820000,"open":3501,"high":3501,"low":3496.8,"close":3500.2,"volume":0.2085600048303604},{"timestamp":1742345880000,"open":3500,"high":3501.1,"low":3494.8,"close":3500.5,"volume":0.2654399871826172},{"timestamp":1742345940000,"open":3500.6,"high":3502.1,"low":3500.5,"close":3500.5,"volume":0.19592000544071198},{"timestamp":1742346000000,"open":3501.9,"high":3502.3,"low":3497.8,"close":3502.1,"volume":0.3728800117969513},{"timestamp":1742346060000,"open":3502.1,"high":3504,"low":3497.8,"close":3502.9,"volume":0.21488000452518463},{"timestamp":1742346120000,"open":3502.9,"high":3503.8,"low":3502,"close":3503.4,"volume":0.2749199867248535},{"timestamp":1742346180000,"open":3503.4,"high":3504.4,"low":3499.8,"close":3503.5,"volume":0.36024001240730286},{"timestamp":1742346240000,"open":3503.2,"high":3503.9,"low":3498.8,"close":3503.2,"volume":0.3001999855041504},{"timestamp":1742346300000,"open":3503.9,"high":3504.4,"low":3499.8,"close":3499.9,"volume":0.22120000422000885},{"timestamp":1742346360000,"open":3499.8,"high":3504.7,"low":3499.8,"close":3499.8,"volume":0.2085600048303604},{"timestamp":1742346420000,"open":3499.9,"high":3503.9,"low":3498.8,"close":3501.8,"volume":0.28439998626708984},{"timestamp":1742346480000,"open":3502.4,"high":3502.9,"low":3500.9,"close":3500.9,"volume":0.334960013628006},{"timestamp":1742346540000,"open":3500.9,"high":3502.1,"low":3497.8,"close":3501,"volume":0.22120000422000885},{"timestamp":1742346600000,"open":3500.4,"high":3502.1,"low":3500.3,"close":3502,"volume":0.3792000114917755},{"timestamp":1742346660000,"open":3502,"high":3502.1,"low":3496.8,"close":3500,"volume":0.17696000635623932},{"timestamp":1742346720000,"open":3499.9,"high":3501.1,"low":3499.9,"close":3500.9,"volume":0.1706400066614151},{"timestamp":1742346780000,"open":3500,"high":3501.3,"low":3495.8,"close":3499.8,"volume":0.25279998779296875},{"timestamp":1742346840000,"open":3499.8,"high":3500.3,"low":3495.8,"close":3500.1,"volume":0.39816001057624817},{"timestamp":1742346900000,"open":3499.9,"high":3501.1,"low":3499.9,"close":3501,"volume":0.2022400051355362},{"timestamp":1742346960000,"open":3501.9,"high":3502.9,"low":3497.8,"close":3497.9,"volume":0.19592000544071198},{"timestamp":1742347020000,"open":3497.9,"high":3501.1,"low":3495.8,"close":3500.9,"volume":0.22752000391483307},{"timestamp":1742347080000,"open":3499.9,"high":3500.3,"low":3495.8,"close":3499.9,"volume":0.2338400036096573},{"timestamp":1742347140000,"open":3500,"high":3500.4,"low":3499.9,"close":3499.9,"volume":0.24648000299930573},{"timestamp":1742347200000,"open":3500.2,"high":3503,"low":3500,"close":3503,"volume":0.19276000559329987},{"timestamp":1742347260000,"open":3503.1,"high":3503.3,"low":3498.8,"close":3498.9,"volume":0.19592000544071198},{"timestamp":1742347320000,"open":3498.8,"high":3502.9,"low":3498.8,"close":3502.2,"volume":0.2780799865722656},{"timestamp":1742347380000,"open":3502.9,"high":3504,"low":3499.9,"close":3499.9,"volume":0.22752000391483307},{"timestamp":1742347440000,"open":3499.8,"high":3503.9,"low":3499.8,"close":3502.9,"volume":0.3033599853515625},{"timestamp":1742347500000,"open":3499.8,"high":3503,"low":3498.8,"close":3498.8,"volume":0.17696000635623932},{"timestamp":1742347560000,"open":3502.9,"high":3503.9,"low":3498.8,"close":3502.9,"volume":0.2780799865722656},{"timestamp":1742347620000,"open":3503,"high":3503,"low":3499.8,"close":3499.8,"volume":0.031599998474121094},{"timestamp":1742347680000,"open":3502.1,"high":3503.3,"low":3498.8,"close":3498.8,"volume":0.22120000422000885},{"timestamp":1742347740000,"open":3502,"high":3503.4,"low":3498.8,"close":3503.1,"volume":0.3065199851989746},{"timestamp":1742347800000,"open":3503.1,"high":3503.1,"low":3495.8,"close":3500.1,"volume":0.3728800117969513},{"timestamp":1742347860000,"open":3500.9,"high":3501.1,"low":3500,"close":3501,"volume":0.17696000635623932},{"timestamp":1742347920000,"open":3501,"high":3502.2,"low":3500,"close":3502.1,"volume":0.22120000422000885},{"timestamp":1742347980000,"open":3502,"high":3503.6,"low":3500,"close":3501.9,"volume":0.18960000574588776},{"timestamp":1742348040000,"open":3502,"high":3503.1,"low":3498.8,"close":3502.9,"volume":0.22120000422000885},{"timestamp":1742348100000,"open":3503,"high":3504,"low":3498.8,"close":3503.9,"volume":0.24648000299930573},{"timestamp":1742348160000,"open":3503.3,"high":3503.5,"low":3503,"close":3503,"volume":0.09480000287294388},{"timestamp":1742348220000,"open":3498.8,"high":3503.3,"low":3498.8,"close":3503.2,"volume":0.25279998779296875},{"timestamp":1742348280000,"open":3503.2,"high":3504,"low":3498.9,"close":3503.1,"volume":0.18960000574588776},{"timestamp":1742348340000,"open":3503.2,"high":3503.2,"low":3498.8,"close":3498.9,"volume":0.18960000574588776},{"timestamp":1742348400000,"open":3497.8,"high":3502,"low":3497.8,"close":3500.9,"volume":0.15800000727176666},{"timestamp":1742348460000,"open":3500.9,"high":3502.2,"low":3500.9,"close":3501,"volume":0.15800000727176666},{"timestamp":1742348520000,"open":3502.1,"high":3502.2,"low":3500.9,"close":3502,"volume":0.08848000317811966},{"timestamp":1742348580000,"open":3502.2,"high":3502.2,"low":3500.9,"close":3501.3,"volume":0.1706400066614151},{"timestamp":1742348640000,"open":3501.2,"high":3501.2,"low":3495.8,"close":3500.9,"volume":0.2970399856567383},{"timestamp":1742348700000,"open":3501,"high":3501,"low":3495.8,"close":3495.8,"volume":0.2717599868774414},{"timestamp":1742348760000,"open":3495.9,"high":3500.9,"low":3495.8,"close":3500.9,"volume":0.15167999267578125},{"timestamp":1742348820000,"open":3501.1,"high":3502,"low":3500,"close":3500,"volume":0.2401600033044815},{"timestamp":1742348880000,"open":3495.8,"high":3501.5,"low":3495.8,"close":3501.5,"volume":0.1327199935913086},{"timestamp":1742348940000,"open":3501.2,"high":3501.9,"low":3496.8,"close":3496.8,"volume":0.25279998779296875},{"timestamp":1742349000000,"open":3501,"high":3502.4,"low":3496.8,"close":3502,"volume":0.24332000315189362},{"timestamp":1742349060000,"open":3502,"high":3502.2,"low":3497.8,"close":3502.1,"volume":0.22120000422000885},{"timestamp":1742349120000,"open":3502,"high":3502.9,"low":3497.8,"close":3501.3,"volume":0.2085600048303604},{"timestamp":1742349180000,"open":3501.6,"high":3501.6,"low":3496.8,"close":3496.9,"volume":0.19592000544071198},{"timestamp":1742349240000,"open":3496.8,"high":3501.1,"low":3496.8,"close":3500.2,"volume":0.2022400051355362},{"timestamp":1742349300000,"open":3500.2,"high":3500.4,"low":3499.8,"close":3500,"volume":0.29071998596191406},{"timestamp":1742349360000,"open":3499.9,"high":3500.6,"low":3495.8,"close":3499.8,"volume":0.29387998580932617},{"timestamp":1742349420000,"open":3500.2,"high":3501.2,"low":3495.8,"close":3501.1,"volume":0.21488000452518463},{"timestamp":1742349480000,"open":3501.3,"high":3501.5,"low":3499.9,"close":3500,"volume":0.2085600048303604},{"timestamp":1742349540000,"open":3500,"high":3500.4,"low":3495.8,"close":3500,"volume":0.21488000452518463},{"timestamp":1742349600000,"open":3499.9,"high":3500.1,"low":3494.8,"close":3494.8,"volume":0.29071998596191406},{"timestamp":1742349660000,"open":3494.9,"high":3498.4,"low":3493.8,"close":3498.4,"volume":0.22120000422000885},{"timestamp":1742349720000,"open":3498.3,"high":3498.4,"low":3493.8,"close":3493.8,"volume":0.07583999633789062},{"timestamp":1742349780000,"open":3493.8,"high":3498.6,"low":3493.8,"close":3493.8,"volume":0.29071998596191406},{"timestamp":1742349840000,"open":3497.9,"high":3498.1,"low":3493.8,"close":3493.8,"volume":0.06319999694824219},{"timestamp":1742349900000,"open":3498,"high":3499.3,"low":3493.8,"close":3494.9,"volume":0.2022400051355362},{"timestamp":1742349960000,"open":3494.8,"high":3499.2,"low":3494.8,"close":3494.8,"volume":0.15800000727176666},{"timestamp":1742350020000,"open":3498.9,"high":3499.3,"low":3494.8,"close":3499.3,"volume":0.1011200025677681},{"timestamp":1742350080000,"open":3499.3,"high":3500.1,"low":3494.8,"close":3499,"volume":0.2654399871826172},{"timestamp":1742350140000,"open":3499.2,"high":3499.4,"low":3494.8,"close":3499.3,"volume":0.22120000422000885},{"timestamp":1742350200000,"open":3499.2,"high":3499.3,"low":3494.8,"close":3494.8,"volume":0.2085600048303604},{"timestamp":1742350260000,"open":3494.8,"high":3499.1,"low":3494.8,"close":3494.8,"volume":0.06319999694824219},{"timestamp":1742350320000,"open":3494.8,"high":3499.1,"low":3494.8,"close":3499.1,"volume":0.11376000195741653},{"timestamp":1742350380000,"open":3498.9,"high":3499.9,"low":3494.8,"close":3494.9,"volume":0.18960000574588776},{"timestamp":1742350440000,"open":3499,"high":3500,"low":3494.8,"close":3499.9,"volume":0.15167999267578125},{"timestamp":1742350500000,"open":3495.8,"high":3500.3,"low":3495.8,"close":3495.8,"volume":0.16432000696659088},{"timestamp":1742350560000,"open":3500,"high":3500.3,"low":3495.8,"close":3500,"volume":0.19908000528812408},{"timestamp":1742350620000,"open":3500.2,"high":3500.3,"low":3499.1,"close":3500.1,"volume":0.22120000422000885},{"timestamp":1742350680000,"open":3500.9,"high":3501.8,"low":3496.9,"close":3501.3,"volume":0.18960000574588776},{"timestamp":1742350740000,"open":3501.2,"high":3501.3,"low":3496.8,"close":3501,"volume":0.18960000574588776},{"timestamp":1742350800000,"open":3501.1,"high":3501.1,"low":3496.8,"close":3501.1,"volume":0.17696000635623932},{"timestamp":1742350860000,"open":3501.3,"high":3501.6,"low":3501,"close":3501,"volume":0.14535999298095703},{"timestamp":1742350920000,"open":3501.1,"high":3502.1,"low":3501,"close":3502,"volume":0.08848000317811966},{"timestamp":1742350980000,"open":3502.1,"high":3502.6,"low":3501.9,"close":3502,"volume":0.10744000226259232},{"timestamp":1742351040000,"open":3501.9,"high":3502.3,"low":3501.9,"close":3502.3,"volume":0.14535999298095703},{"timestamp":1742351100000,"open":3502.2,"high":3502.4,"low":3501,"close":3501.9,"volume":0.334960013628006},{"timestamp":1742351160000,"open":3502.1,"high":3502.2,"low":3502.1,"close":3502.1,"volume":0.12639999389648438},{"timestamp":1742351220000,"open":3502.1,"high":3502.4,"low":3498.8,"close":3502.4,"volume":0.2022400051355362},{"timestamp":1742351280000,"open":3502.3,"high":3502.9,"low":3498.8,"close":3498.9,"volume":0.15167999267578125},{"timestamp":1742351340000,"open":3498.8,"high":3503.3,"low":3498.8,"close":3502.9,"volume":0.11376000195741653},{"timestamp":1742355000000,"open":3499.9,"high":3500.1,"low":3494.9,"close":3495.8,"volume":0.1011200025677681},{"timestamp":1742355060000,"open":3500.1,"high":3501.3,"low":3495.8,"close":3501.1,"volume":0.3160000145435333},{"timestamp":1742355120000,"open":3501,"high":3503.2,"low":3496.8,"close":3503,"volume":0.29071998596191406},{"timestamp":1742355180000,"open":3503.1,"high":3504.9,"low":3498.8,"close":3503,"volume":0.2401600033044815},{"timestamp":1742355240000,"open":3503.1,"high":3505.2,"low":3499.9,"close":3500.8,"volume":0.3096800148487091},{"timestamp":1742355300000,"open":3500.8,"high":3504.5,"low":3499.8,"close":3504.5,"volume":0.2970399856567383},{"timestamp":1742355360000,"open":3504,"high":3504.2,"low":3503.9,"close":3503.9,"volume":0.16432000696659088},{"timestamp":1742355420000,"open":3500.8,"high":3505,"low":3500.8,"close":3500.8,"volume":0.08848000317811966},{"timestamp":1742355480000,"open":3500.8,"high":3507.9,"low":3500.8,"close":3507.2,"volume":0.18960000574588776},{"timestamp":1742355540000,"open":3508.2,"high":3508.2,"low":3507.1,"close":3507.2,"volume":0.12639999389648438},{"timestamp":1742355600000,"open":3507.2,"high":3515.3,"low":3503.8,"close":3514.9,"volume":0.32232001423835754},{"timestamp":1742355660000,"open":3515,"high":3519.1,"low":3513.8,"close":3513.8,"volume":0.334960013628006},{"timestamp":1742355720000,"open":3517.9,"high":3518.4,"low":3512.8,"close":3516.9,"volume":0.2970399856567383},{"timestamp":1742355780000,"open":3516.9,"high":3517.1,"low":3511.8,"close":3517.1,"volume":0.2970399856567383},{"timestamp":1742355840000,"open":3516.1,"high":3519.1,"low":3512.8,"close":3517.9,"volume":0.2401600033044815},{"timestamp":1742355900000,"open":3517.9,"high":3518,"low":3512.8,"close":3512.8,"volume":0.21488000452518463},{"timestamp":1742355960000,"open":3512.8,"high":3517.4,"low":3512.8,"close":3512.9,"volume":0.21488000452518463},{"timestamp":1742356020000,"open":3516.9,"high":3517.2,"low":3512.8,"close":3512.8,"volume":0.12008000165224075},{"timestamp":1742356080000,"open":3515.9,"high":3516,"low":3509.9,"close":3513.1,"volume":0.18960000574588776},{"timestamp":1742356140000,"open":3513,"high":3513,"low":3504.8,"close":3506.8,"volume":0.2338400036096573},{"timestamp":1742356200000,"open":3511.2,"high":3511.2,"low":3506.8,"close":3507.8,"volume":0.2022400051355362},{"timestamp":1742356260000,"open":3507.8,"high":3511,"low":3506.8,"close":3506.8,"volume":0.18328000605106354},{"timestamp":1742356320000,"open":3506.8,"high":3511.3,"low":3505.8,"close":3510.2,"volume":0.22752000391483307},{"timestamp":1742356380000,"open":3510,"high":3511.3,"low":3505.8,"close":3507.8,"volume":0.23068000376224518},{"timestamp":1742356440000,"open":3507.9,"high":3511.1,"low":3506.8,"close":3506.8,"volume":0.1011200025677681},{"timestamp":1742356500000,"open":3506.8,"high":3511.4,"low":3506.8,"close":3506.8,"volume":0.22120000422000885},{"timestamp":1742356560000,"open":3506.8,"high":3511,"low":3505.8,"close":3508.3,"volume":0.2338400036096573},{"timestamp":1742356620000,"open":3508.6,"high":3509.9,"low":3508.1,"close":3509.1,"volume":0.24648000299930573},{"timestamp":1742356680000,"open":3509.2,"high":3511.2,"low":3505.8,"close":3511.1,"volume":0.24648000299930573},{"timestamp":1742356740000,"open":3511.1,"high":3511.3,"low":3507.8,"close":3511.3,"volume":0.15167999267578125},{"timestamp":1742356800000,"open":3511.1,"high":3511.2,"low":3505.8,"close":3505.8,"volume":0.2022400051355362},{"timestamp":1742356860000,"open":3509.8,"high":3511,"low":3505.8,"close":3511,"volume":0.22752000391483307},{"timestamp":1742356920000,"open":3511.1,"high":3511.3,"low":3510.2,"close":3510.3,"volume":0.12639999389648438},{"timestamp":1742356980000,"open":3511,"high":3511.3,"low":3509.9,"close":3510,"volume":0.29071998596191406},{"timestamp":1742357040000,"open":3509.3,"high":3509.6,"low":3506.9,"close":3507.9,"volume":0.2970399856567383},{"timestamp":1742357100000,"open":3507,"high":3509.2,"low":3507,"close":3509.2,"volume":0.2401600033044815},{"timestamp":1742357160000,"open":3508.9,"high":3509.3,"low":3504.8,"close":3504.9,"volume":0.21488000452518463},{"timestamp":1742357220000,"open":3508.9,"high":3509.3,"low":3504.8,"close":3504.9,"volume":0.2338400036096573},{"timestamp":1742357280000,"open":3504.8,"high":3508.3,"low":3504.8,"close":3508,"volume":0.21488000452518463},{"timestamp":1742357340000,"open":3507.9,"high":3508.5,"low":3507.9,"close":3508,"volume":0.22120000422000885},{"timestamp":1742357400000,"open":3508.1,"high":3508.5,"low":3502.8,"close":3507.1,"volume":0.18328000605106354},{"timestamp":1742357460000,"open":3507.1,"high":3508.2,"low":3502.8,"close":3506.8,"volume":0.19592000544071198},{"timestamp":1742357520000,"open":3506.9,"high":3507.9,"low":3502.8,"close":3502.8,"volume":0.15167999267578125},{"timestamp":1742357580000,"open":3502.8,"high":3507.3,"low":3502.8,"close":3507,"volume":0.17696000635623932},{"timestamp":1742357640000,"open":3502.8,"high":3507,"low":3502.8,"close":3505.8,"volume":0.22752000391483307},{"timestamp":1742357700000,"open":3504.9,"high":3506.1,"low":3501.8,"close":3501.9,"volume":0.2717599868774414},{"timestamp":1742357760000,"open":3501.8,"high":3504.9,"low":3500.8,"close":3503.9,"volume":0.22752000391483307},{"timestamp":1742357820000,"open":3503.9,"high":3504.3,"low":3499.8,"close":3504.2,"volume":0.2085600048303604},{"timestamp":1742357880000,"open":3504.1,"high":3505.4,"low":3504,"close":3505,"volume":0.19592000544071198},{"timestamp":1742357940000,"open":3505.2,"high":3505.2,"low":3499.8,"close":3499.8,"volume":0.08216000348329544},{"timestamp":1742358000000,"open":3499.8,"high":3503.5,"low":3499.8,"close":3503.1,"volume":0.17696000635623932},{"timestamp":1742358060000,"open":3503.2,"high":3504.9,"low":3500.8,"close":3504.1,"volume":0.18960000574588776},{"timestamp":1742358120000,"open":3504,"high":3504.9,"low":3504,"close":3504.1,"volume":0.09796000272035599},{"timestamp":1742358180000,"open":3504.9,"high":3504.9,"low":3500.8,"close":3504.1,"volume":0.16432000696659088},{"timestamp":1742358240000,"open":3504.2,"high":3504.4,"low":3503.9,"close":3504.2,"volume":0.2085600048303604},{"timestamp":1742358300000,"open":3504.3,"high":3505.9,"low":3499.8,"close":3505.9,"volume":0.2401600033044815},{"timestamp":1742358360000,"open":3505.5,"high":3505.5,"low":3504.8,"close":3504.8,"volume":0.03791999816894531},{"timestamp":1742358420000,"open":3503,"high":3504.2,"low":3502.8,"close":3504.2,"volume":0.22120000422000885},{"timestamp":1742358480000,"open":3499.8,"high":3504.4,"low":3499.8,"close":3504.1,"volume":0.08216000348329544},{"timestamp":1742358540000,"open":3504.2,"high":3504.9,"low":3504.1,"close":3504.6,"volume":0.22120000422000885},{"timestamp":1742358600000,"open":3504.4,"high":3504.9,"low":3504,"close":3504.9,"volume":0.22752000391483307},{"timestamp":1742358660000,"open":3504.9,"high":3505.1,"low":3500.8,"close":3504.3,"volume":0.22752000391483307},{"timestamp":1742358720000,"open":3504.5,"high":3504.9,"low":3503.9,"close":3504.9,"volume":0.21488000452518463},{"timestamp":1742358780000,"open":3504,"high":3504.5,"low":3503.9,"close":3504.4,"volume":0.1390399932861328},{"timestamp":1742358840000,"open":3504.4,"high":3504.7,"low":3503.9,"close":3504.4,"volume":0.2338400036096573},{"timestamp":1742358900000,"open":3504.3,"high":3504.6,"low":3499.8,"close":3504.4,"volume":0.3096800148487091},{"timestamp":1742358960000,"open":3504.1,"high":3504.7,"low":3502.9,"close":3504,"volume":0.25911998748779297},{"timestamp":1742359020000,"open":3502.9,"high":3504.4,"low":3498.8,"close":3498.8,"volume":0.32864001393318176},{"timestamp":1742359080000,"open":3498.8,"high":3504.2,"low":3498.8,"close":3504,"volume":0.06319999694824219},{"timestamp":1742359140000,"open":3503.9,"high":3504,"low":3499.8,"close":3499.9,"volume":0.24648000299930573},{"timestamp":1742359200000,"open":3499.9,"high":3504.4,"low":3498.8,"close":3504.4,"volume":0.1390399932861328},{"timestamp":1742359260000,"open":3504,"high":3504.2,"low":3503.1,"close":3503.9,"volume":0.12639999389648438},{"timestamp":1742359320000,"open":3503.8,"high":3503.9,"low":3498.8,"close":3503.3,"volume":0.15167999267578125},{"timestamp":1742359380000,"open":3503,"high":3503.3,"low":3498.8,"close":3503.2,"volume":0.1706400066614151},{"timestamp":1742359440000,"open":3503.1,"high":3503.3,"low":3502.3,"close":3502.8,"volume":0.2085600048303604},{"timestamp":1742359500000,"open":3497.9,"high":3502.1,"low":3497.8,"close":3497.8,"volume":0.18960000574588776},{"timestamp":1742359560000,"open":3502,"high":3502,"low":3497.8,"close":3497.9,"volume":0.08848000317811966},{"timestamp":1742359620000,"open":3497.8,"high":3502.3,"low":3497.8,"close":3500.5,"volume":0.25279998779296875},{"timestamp":1742359680000,"open":3500.6,"high":3500.7,"low":3495.8,"close":3495.8,"volume":0.21488000452518463},{"timestamp":1742359740000,"open":3499.9,"high":3500.4,"low":3494.8,"close":3495.8,"volume":0.2654399871826172},{"timestamp":1742359800000,"open":3495.8,"high":3500,"low":3495.8,"close":3498.9,"volume":0.1706400066614151},{"timestamp":1742359860000,"open":3499,"high":3499.7,"low":3495.8,"close":3495.8,"volume":0.22752000391483307},{"timestamp":1742359920000,"open":3495.8,"high":3500.1,"low":3494.8,"close":3499.9,"volume":0.07583999633789062},{"timestamp":1742359980000,"open":3500.1,"high":3500.2,"low":3495.8,"close":3500.2,"volume":0.12639999389648438},{"timestamp":1742360040000,"open":3495.8,"high":3500.4,"low":3495.8,"close":3499.8,"volume":0.18960000574588776},{"timestamp":1742360100000,"open":3495.8,"high":3500.4,"low":3495.8,"close":3498.9,"volume":0.22752000391483307},{"timestamp":1742360160000,"open":3495.8,"high":3499.1,"low":3492.8,"close":3496.8,"volume":0.24964000284671783},{"timestamp":1742360220000,"open":3496.9,"high":3496.9,"low":3486.8,"close":3491.1,"volume":0.2022400051355362},{"timestamp":1742360280000,"open":3491.1,"high":3493,"low":3491.1,"close":3492.2,"volume":0.18960000574588776},{"timestamp":1742360340000,"open":3491.1,"high":3491.2,"low":3491.1,"close":3491.1,"volume":0.15167999267578125},{"timestamp":1742360400000,"open":3491.1,"high":3493.6,"low":3488.8,"close":3488.9,"volume":0.21488000452518463},{"timestamp":1742360460000,"open":3488.8,"high":3494.3,"low":3488.8,"close":3494.2,"volume":0.25279998779296875},{"timestamp":1742360520000,"open":3494.2,"high":3495,"low":3488.8,"close":3488.8,"volume":0.2401600033044815},{"timestamp":1742360580000,"open":3492.8,"high":3493.7,"low":3488.8,"close":3493,"volume":0.2654399871826172},{"timestamp":1742360640000,"open":3493.2,"high":3494.9,"low":3489.8,"close":3490.8,"volume":0.21488000452518463},{"timestamp":1742360700000,"open":3490.8,"high":3496.1,"low":3489.8,"close":3495,"volume":0.22752000391483307},{"timestamp":1742360760000,"open":3494.9,"high":3495,"low":3490.8,"close":3490.8,"volume":0.18328000605106354},{"timestamp":1742360820000,"open":3490.8,"high":3493.6,"low":3490.8,"close":3493.4,"volume":0.21804000437259674},{"timestamp":1742360880000,"open":3493.4,"high":3494.5,"low":3493.4,"close":3494.4,"volume":0.14535999298095703},{"timestamp":1742360940000,"open":3494.9,"high":3495,"low":3490.8,"close":3494.1,"volume":0.29071998596191406},{"timestamp":1742361000000,"open":3493.9,"high":3494.1,"low":3489.8,"close":3494,"volume":0.09480000287294388},{"timestamp":1742361060000,"open":3494,"high":3494.4,"low":3489.8,"close":3493.5,"volume":0.21804000437259674},{"timestamp":1742361120000,"open":3493,"high":3494.5,"low":3493,"close":3494.3,"volume":0.2780799865722656},{"timestamp":1742361180000,"open":3494,"high":3494.3,"low":3493,"close":3493.1,"volume":0.24332000315189362},{"timestamp":1742361240000,"open":3493.2,"high":3493.6,"low":3489.8,"close":3493.1,"volume":0.22120000422000885},{"timestamp":1742361300000,"open":3492.9,"high":3493.5,"low":3488.9,"close":3493.5,"volume":0.3160000145435333},{"timestamp":1742361360000,"open":3494.2,"high":3494.5,"low":3488.8,"close":3493.8,"volume":0.2654399871826172},{"timestamp":1742361420000,"open":3493.9,"high":3494.2,"low":3489.8,"close":3489.8,"volume":0.22752000391483307},{"timestamp":1742361480000,"open":3489.9,"high":3494.4,"low":3489.8,"close":3493.9,"volume":0.2654399871826172},{"timestamp":1742361540000,"open":3493.9,"high":3493.9,"low":3489.8,"close":3493.8,"volume":0.14535999298095703},{"timestamp":1742361600000,"open":3493.9,"high":3495.2,"low":3489.8,"close":3493.8,"volume":0.2717599868774414},{"timestamp":1742361660000,"open":3493.9,"high":3493.9,"low":3488.8,"close":3488.8,"volume":0.14535999298095703},{"timestamp":1742361720000,"open":3488.8,"high":3493.4,"low":3488.8,"close":3492.8,"volume":0.1390399932861328},{"timestamp":1742361780000,"open":3492.8,"high":3494.4,"low":3488.8,"close":3493.8,"volume":0.2401600033044815},{"timestamp":1742361840000,"open":3489.8,"high":3496.4,"low":3489.8,"close":3496.1,"volume":0.21488000452518463},{"timestamp":1742361900000,"open":3495.9,"high":3496.4,"low":3491.8,"close":3496.1,"volume":0.22752000391483307},{"timestamp":1742361960000,"open":3496.3,"high":3498.4,"low":3496.3,"close":3498,"volume":0.17696000635623932},{"timestamp":1742362020000,"open":3498.2,"high":3499.2,"low":3493.8,"close":3498.1,"volume":0.32864001393318176},{"timestamp":1742362080000,"open":3493.9,"high":3499.1,"low":3493.8,"close":3499,"volume":0.3096800148487091},{"timestamp":1742362140000,"open":3498.9,"high":3499.3,"low":3494.8,"close":3498.8,"volume":0.08848000317811966},{"timestamp":1742362200000,"open":3498.8,"high":3499.2,"low":3498.8,"close":3499,"volume":0.16432000696659088},{"timestamp":1742362260000,"open":3499.5,"high":3500.7,"low":3495.8,"close":3495.8,"volume":0.32232001423835754},{"timestamp":1742362320000,"open":3500,"high":3500.9,"low":3495.9,"close":3495.9,"volume":0.2022400051355362},{"timestamp":1742362380000,"open":3499.8,"high":3500.3,"low":3495.8,"close":3500.2,"volume":0.1390399932861328},{"timestamp":1742362440000,"open":3500.5,"high":3501.4,"low":3496.9,"close":3501,"volume":0.22120000422000885},{"timestamp":1742362500000,"open":3501.1,"high":3501.4,"low":3496.8,"close":3500.8,"volume":0.2338400036096573},{"timestamp":1742362560000,"open":3500.8,"high":3501.3,"low":3495.9,"close":3495.9,"volume":0.2022400051355362},{"timestamp":1742362620000,"open":3499.9,"high":3500.2,"low":3495.8,"close":3495.8,"volume":0.22120000422000885},{"timestamp":1742362680000,"open":3495.8,"high":3499.9,"low":3495.8,"close":3499.5,"volume":0.18960000574588776},{"timestamp":1742362740000,"open":3499.5,"high":3500.3,"low":3499.5,"close":3500,"volume":0.1706400066614151},{"timestamp":1742362800000,"open":3500.1,"high":3500.2,"low":3494.8,"close":3499.2,"volume":0.22752000391483307},{"timestamp":1742362860000,"open":3499.1,"high":3499.8,"low":3498.8,"close":3499.1,"volume":0.2085600048303604},{"timestamp":1742362920000,"open":3499.2,"high":3499.3,"low":3498.8,"close":3499.2,"volume":0.19592000544071198},{"timestamp":1742362980000,"open":3498.9,"high":3499.3,"low":3498.9,"close":3499.1,"volume":0.07583999633789062},{"timestamp":1742363040000,"open":3498.9,"high":3499.8,"low":3494.8,"close":3494.8,"volume":0.22752000391483307},{"timestamp":1742363100000,"open":3498.9,"high":3499.5,"low":3494.8,"close":3494.8,"volume":0.2085600048303604},{"timestamp":1742363160000,"open":3498.9,"high":3500.3,"low":3494.8,"close":3495.8,"volume":0.3033599853515625},{"timestamp":1742363220000,"open":3495.9,"high":3498.5,"low":3493.8,"close":3497.6,"volume":0.3033599853515625},{"timestamp":1742363280000,"open":3497.9,"high":3498.2,"low":3497.1,"close":3497.2,"volume":0.25911998748779297},{"timestamp":1742363340000,"open":3497.1,"high":3497.7,"low":3496.9,"close":3497.4,"volume":0.2085600048303604},{"timestamp":1742363400000,"open":3497.6,"high":3498.1,"low":3496.9,"close":3497.9,"volume":0.16432000696659088},{"timestamp":1742363460000,"open":3496.9,"high":3498.4,"low":3493.8,"close":3498,"volume":0.2401600033044815},{"timestamp":1742363520000,"open":3498.7,"high":3499,"low":3494.8,"close":3499,"volume":0.21172000467777252},{"timestamp":1742363580000,"open":3498.9,"high":3499,"low":3494.8,"close":3498.2,"volume":0.3033599853515625},{"timestamp":1742363640000,"open":3498.5,"high":3498.9,"low":3498,"close":3498.5,"volume":0.12639999389648438},{"timestamp":1742363700000,"open":3498.5,"high":3499.2,"low":3494.8,"close":3494.8,"volume":0.2654399871826172},{"timestamp":1742363760000,"open":3494.9,"high":3497,"low":3494.8,"close":3497,"volume":0.18328000605106354},{"timestamp":1742363820000,"open":3497.1,"high":3497.8,"low":3497,"close":3497.1,"volume":0.2970399856567383},{"timestamp":1742363880000,"open":3497.1,"high":3498.2,"low":3497.1,"close":3497.2,"volume":0.2780799865722656}]