[{"timestamp":1742342400000,"open":3697.9,"high":3718,"low":3697.9,"close":3713,"volume":0.12851999700069427},{"timestamp":1742342460000,"open":3709.9,"high":3714.9,"low":3700.9,"close":3700.9,"volume":0.15299999713897705},{"timestamp":1742342520000,"open":3697,"high":3698.8,"low":3686.9,"close":3689.1,"volume":0.17136000096797943},{"timestamp":1742342580000,"open":3689,"high":3700.8,"low":3689,"close":3697.9,"volume":0.1040399968624115},{"timestamp":1742342640000,"open":3698,"high":3706.9,"low":3696.9,"close":3706.9,"volume":0.17747999727725983},{"timestamp":1742342700000,"open":3707.8,"high":3709,"low":3698.9,"close":3705,"volume":0.3121199905872345},{"timestamp":1742342760000,"open":3705.2,"high":3710,"low":3698.9,"close":3709.4,"volume":0.35495999455451965},{"timestamp":1742342820000,"open":3709,"high":3711,"low":3704.9,"close":3711,"volume":0.17136000096797943},{"timestamp":1742342880000,"open":3703.9,"high":3711.2,"low":3703.9,"close":3708,"volume":0.2019599974155426},{"timestamp":1742342940000,"open":3711.9,"high":3713,"low":3706.9,"close":3708.3,"volume":0.2815200090408325},{"timestamp":1742343000000,"open":3713,"high":3717.3,"low":3708.9,"close":3715,"volume":0.26927998661994934},{"timestamp":1742343060000,"open":3715,"high":3719,"low":3709.9,"close":3714.9,"volume":0.3182399868965149},{"timestamp":1742343120000,"open":3716.3,"high":3719.4,"low":3710.9,"close":3713.9,"volume":0.33660000562667847},{"timestamp":1742343180000,"open":3714.9,"high":3720,"low":3714.9,"close":3719,"volume":0.2815200090408325},{"timestamp":1742343240000,"open":3719.1,"high":3722,"low":3714.9,"close":3720,"volume":0.16524000465869904},{"timestamp":1742343300000,"open":3719.8,"high":3724.1,"low":3717,"close":3721.9,"volume":0.23255999386310577},{"timestamp":1742343360000,"open":3724,"high":3724.4,"low":3719.9,"close":3722,"volume":0.34883999824523926},{"timestamp":1742343420000,"open":3723,"high":3723.5,"low":3714.9,"close":3719,"volume":0.2998799979686737},{"timestamp":1742343480000,"open":3719.1,"high":3719.1,"low":3702.9,"close":3706.9,"volume":0.4957199990749359},{"timestamp":1742343540000,"open":3708.1,"high":3711.1,"low":3703.9,"close":3706.9,"volume":0.2876400053501129},{"timestamp":1742343600000,"open":3706.9,"high":3714.8,"low":3706.9,"close":3712.9,"volume":0.1897200047969818},{"timestamp":1742343660000,"open":3712.9,"high":3714,"low":3709.9,"close":3711.8,"volume":0.1958400011062622},{"timestamp":1742343720000,"open":3710.9,"high":3715,"low":3709.8,"close":3715,"volume":0.2019599974155426},{"timestamp":1742343780000,"open":3710.9,"high":3718,"low":3710.9,"close":3714,"volume":0.26010000705718994},{"timestamp":1742343840000,"open":3717.9,"high":3718.2,"low":3713.9,"close":3715.9,"volume":0.3182399868965149},{"timestamp":1742343900000,"open":3713.9,"high":3715,"low":3706.9,"close":3708.9,"volume":0.208079993724823},{"timestamp":1742343960000,"open":3708.9,"high":3710.9,"low":3704.9,"close":3710.8,"volume":0.26315999031066895},{"timestamp":1742344020000,"open":3705.9,"high":3711.6,"low":3705.9,"close":3710.9,"volume":0.2815200090408325},{"timestamp":1742344080000,"open":3710.4,"high":3712.1,"low":3706.9,"close":3708.9,"volume":0.36107999086380005},{"timestamp":1742344140000,"open":3710.2,"high":3713,"low":3706.9,"close":3712.4,"volume":0.25703999400138855},{"timestamp":1742344200000,"open":3713.4,"high":3714,"low":3705.9,"close":3708.9,"volume":0.385560005903244},{"timestamp":1742344260000,"open":3708.9,"high":3710.9,"low":3705.9,"close":3706,"volume":0.26315999031066895},{"timestamp":1742344320000,"open":3708.1,"high":3710,"low":3704.9,"close":3706.9,"volume":0.26315999031066895},{"timestamp":1742344380000,"open":3707,"high":3709,"low":3705.9,"close":3707.1,"volume":0.1897200047969818},{"timestamp":1742344440000,"open":3706.9,"high":3708.2,"low":3702.8,"close":3702.9,"volume":0.2876400053501129},{"timestamp":1742344500000,"open":3703.8,"high":3704,"low":3698.9,"close":3702,"volume":0.22032000124454498},{"timestamp":1742344560000,"open":3702,"high":3703.3,"low":3698.9,"close":3702.9,"volume":0.26315999031066895},{"timestamp":1742344620000,"open":3702.9,"high":3707.2,"low":3702.9,"close":3707,"volume":0.18359999358654022},{"timestamp":1742344680000,"open":3708,"high":3708,"low":3698.9,"close":3700.9,"volume":0.36719998717308044},{"timestamp":1742344740000,"open":3700.9,"high":3703.9,"low":3698.9,"close":3702.9,"volume":0.17136000096797943},{"timestamp":1742344800000,"open":3701.8,"high":3703.2,"low":3700.9,"close":3701.1,"volume":0.3182399868965149},{"timestamp":1742344860000,"open":3699.1,"high":3701.9,"low":3696.9,"close":3697,"volume":0.24887999892234802},{"timestamp":1742344920000,"open":3696.9,"high":3704.9,"low":3696.9,"close":3702,"volume":0.14688000082969666},{"timestamp":1742344980000,"open":3698.3,"high":3705.9,"low":3698.3,"close":3701.9,"volume":0.11627999693155289},{"timestamp":1742345040000,"open":3705.8,"high":3709,"low":3701.9,"close":3707.2,"volume":0.18359999358654022},{"timestamp":1742345100000,"open":3707.9,"high":3716.4,"low":3707.9,"close":3715.9,"volume":0.23868000507354736},{"timestamp":1742345160000,"open":3711.9,"high":3717.1,"low":3710.9,"close":3715.9,"volume":0.35495999455451965},{"timestamp":1742345220000,"open":3716.6,"high":3717.1,"low":3710.9,"close":3710.9,"volume":0.44064000248908997},{"timestamp":1742345280000,"open":3712.9,"high":3715,"low":3705.9,"close":3709.9,"volume":0.2815200090408325},{"timestamp":1742345340000,"open":3707.9,"high":3707.9,"low":3703.9,"close":3705.2,"volume":0.22032000124454498},{"timestamp":1742345400000,"open":3705.2,"high":3708.9,"low":3703.9,"close":3704.9,"volume":0.26315999031066895},{"timestamp":1742345460000,"open":3704.9,"high":3709.4,"low":3704.9,"close":3707.4,"volume":0.17136000096797943},{"timestamp":1742345520000,"open":3707.3,"high":3710.1,"low":3707.3,"close":3709,"volume":0.1897200047969818},{"timestamp":1742345580000,"open":3709.2,"high":3709.2,"low":3703.9,"close":3704.9,"volume":0.3059999942779541},{"timestamp":1742345640000,"open":3704.9,"high":3709.2,"low":3702.9,"close":3707.1,"volume":0.23255999386310577},{"timestamp":1742345700000,"open":3708,"high":3711.2,"low":3703.9,"close":3711,"volume":0.2937600016593933},{"timestamp":1742345760000,"open":3710.9,"high":3712.3,"low":3709.9,"close":3712,"volume":0.22032000124454498},{"timestamp":1742345820000,"open":3712,"high":3712,"low":3706.9,"close":3708,"volume":0.23255999386310577},{"timestamp":1742345880000,"open":3709.3,"high":3711,"low":3704.9,"close":3708,"volume":0.24480000138282776},{"timestamp":1742345940000,"open":3709,"high":3711.9,"low":3706.9,"close":3706.9,"volume":0.22643999755382538},{"timestamp":1742346000000,"open":3708,"high":3708.3,"low":3703.1,"close":3704,"volume":0.25745001435279846},{"timestamp":1742346060000,"open":3701.8,"high":3706.1,"low":3699.9,"close":3704.9,"volume":0.23255999386310577},{"timestamp":1742346120000,"open":3706,"high":3708.2,"low":3702.9,"close":3702.9,"volume":0.26927998661994934},{"timestamp":1742346180000,"open":3705.9,"high":3708.9,"low":3701.9,"close":3708,"volume":0.24480000138282776},{"timestamp":1742346240000,"open":3708.1,"high":3710.3,"low":3705.9,"close":3705.9,"volume":0.42879998683929443},{"timestamp":1742346300000,"open":3705.9,"high":3711.1,"low":3705.9,"close":3710.9,"volume":0.3029400110244751},{"timestamp":1742346360000,"open":3706.9,"high":3713,"low":3706.9,"close":3711.2,"volume":0.24480000138282776},{"timestamp":1742346420000,"open":3711.1,"high":3713.6,"low":3708.9,"close":3710.9,"volume":0.14688000082969666},{"timestamp":1742346480000,"open":3711.1,"high":3711.3,"low":3704.3,"close":3704.3,"volume":0.3182399868965149},{"timestamp":1742346540000,"open":3704.4,"high":3710,"low":3702.9,"close":3709.9,"volume":0.35495999455451965},{"timestamp":1742346600000,"open":3705.9,"high":3710,"low":3704.9,"close":3709.2,"volume":0.25091999769210815},{"timestamp":1742346660000,"open":3709.9,"high":3710,"low":3704.9,"close":3708.1,"volume":0.2142000049352646},{"timestamp":1742346720000,"open":3708.1,"high":3708.8,"low":3704.9,"close":3706.9,"volume":0.1897200047969818},{"timestamp":1742346780000,"open":3706.9,"high":3708.1,"low":3701.9,"close":3701.9,"volume":0.3182399868965149},{"timestamp":1742346840000,"open":3701.9,"high":3706.5,"low":3701.9,"close":3704.8,"volume":0.2937600016593933},{"timestamp":1742346900000,"open":3704.9,"high":3707.3,"low":3704.9,"close":3707.2,"volume":0.26927998661994934},{"timestamp":1742346960000,"open":3707.5,"high":3710.1,"low":3704.9,"close":3709,"volume":0.2937600016593933},{"timestamp":1742347020000,"open":3709.4,"high":3710.1,"low":3704.9,"close":3709.9,"volume":0.2815200090408325},{"timestamp":1742347080000,"open":3710.1,"high":3710.1,"low":3704.9,"close":3706,"volume":0.2998799979686737},{"timestamp":1742347140000,"open":3706,"high":3706,"low":3698.9,"close":3703,"volume":0.22032000124454498},{"timestamp":1742347200000,"open":3703,"high":3703.1,"low":3698.9,"close":3703.1,"volume":0.1040399968624115},{"timestamp":1742347260000,"open":3703.9,"high":3704.2,"low":3698.9,"close":3704.1,"volume":0.2815200090408325},{"timestamp":1742347320000,"open":3704,"high":3706.3,"low":3703.9,"close":3705,"volume":0.25091999769210815},{"timestamp":1742347380000,"open":3703.4,"high":3703.4,"low":3697.9,"close":3703.1,"volume":0.23868000507354736},{"timestamp":1742347440000,"open":3703.1,"high":3703.1,"low":3698.9,"close":3699,"volume":0.22643999755382538},{"timestamp":1742347500000,"open":3702,"high":3702,"low":3696.9,"close":3696.9,"volume":0.2815200090408325},{"timestamp":1742347560000,"open":3700.9,"high":3703,"low":3696.9,"close":3702,"volume":0.2815200090408325},{"timestamp":1742347620000,"open":3699,"high":3701.9,"low":3696.9,"close":3701.2,"volume":0.2876400053501129},{"timestamp":1742347680000,"open":3696.9,"high":3703.9,"low":3696.9,"close":3703,"volume":0.33660000562667847},{"timestamp":1742347740000,"open":3700,"high":3705,"low":3698.9,"close":3704.2,"volume":0.3186500072479248},{"timestamp":1742347800000,"open":3704,"high":3704,"low":3695.9,"close":3696.9,"volume":0.2513200044631958},{"timestamp":1742347860000,"open":3696.9,"high":3700,"low":3695.5,"close":3699.2,"volume":0.27581000328063965},{"timestamp":1742347920000,"open":3699.2,"high":3700.1,"low":3698,"close":3699.9,"volume":0.2019599974155426},{"timestamp":1742347980000,"open":3698.9,"high":3700.9,"low":3695.9,"close":3699,"volume":0.2019599974155426},{"timestamp":1742348040000,"open":3699,"high":3701,"low":3699,"close":3700.9,"volume":0.23868000507354736},{"timestamp":1742348100000,"open":3700.9,"high":3704.1,"low":3700.9,"close":3702.4,"volume":0.34272000193595886},{"timestamp":1742348160000,"open":3702.3,"high":3702.9,"low":3700.8,"close":3702.3,"volume":0.15299999713897705},{"timestamp":1742348220000,"open":3702.3,"high":3702.3,"low":3695.9,"close":3700,"volume":0.34272000193595886},{"timestamp":1742348280000,"open":3700.7,"high":3702.2,"low":3700.3,"close":3701.3,"volume":0.2268500030040741},{"timestamp":1742348340000,"open":3701.4,"high":3704,"low":3699.9,"close":3700,"volume":0.2142000049352646},{"timestamp":1742348400000,"open":3704.5,"high":3704.5,"low":3697.9,"close":3701.9,"volume":0.25703999400138855},{"timestamp":1742348460000,"open":3702,"high":3702.2,"low":3700.9,"close":3701,"volume":0.15911999344825745},{"timestamp":1742348520000,"open":3701.9,"high":3703.1,"low":3701.9,"close":3703,"volume":0.12240000069141388},{"timestamp":1742348580000,"open":3703.1,"high":3704.1,"low":3697.9,"close":3702,"volume":0.3121199905872345},{"timestamp":1742348640000,"open":3702.1,"high":3704,"low":3698.9,"close":3703.5,"volume":0.25091999769210815},{"timestamp":1742348700000,"open":3703.6,"high":3703.6,"low":3698.6,"close":3698.6,"volume":0.25703999400138855},{"timestamp":1742348760000,"open":3698.7,"high":3698.7,"low":3692.9,"close":3693.2,"volume":0.15911999344825745},{"timestamp":1742348820000,"open":3693.2,"high":3695.1,"low":3690.9,"close":3691,"volume":0.3121199905872345},{"timestamp":1742348880000,"open":3691,"high":3698.4,"low":3691,"close":3698.4,"volume":0.2937600016593933},{"timestamp":1742348940000,"open":3699,"high":3699,"low":3693.9,"close":3698.9,"volume":0.2876400053501129},{"timestamp":1742349000000,"open":3694.9,"high":3699.9,"low":3693.9,"close":3699.1,"volume":0.36719998717308044},{"timestamp":1742349060000,"open":3699,"high":3700.9,"low":3698.9,"close":3700.1,"volume":0.24480000138282776},{"timestamp":1742349120000,"open":3700,"high":3700.9,"low":3695.9,"close":3696,"volume":0.23868000507354736},{"timestamp":1742349180000,"open":3695.9,"high":3699.2,"low":3693.9,"close":3693.9,"volume":0.16524000465869904},{"timestamp":1742349240000,"open":3699,"high":3699.9,"low":3693.9,"close":3699.1,"volume":0.22684000432491302},{"timestamp":1742349300000,"open":3699.1,"high":3699.3,"low":3699,"close":3699.1,"volume":0.15299999713897705},{"timestamp":1742349360000,"open":3699.1,"high":3700,"low":3699,"close":3699,"volume":0.12851999700069427},{"timestamp":1742349420000,"open":3699.1,"high":3701.9,"low":3695.9,"close":3700.1,"volume":0.22032000124454498},{"timestamp":1742349480000,"open":3703.1,"high":3705.4,"low":3699.9,"close":3703.3,"volume":0.16524000465869904},{"timestamp":1742349540000,"open":3703.9,"high":3704.2,"low":3699.9,"close":3701,"volume":0.2142000049352646},{"timestamp":1742349600000,"open":3700.9,"high":3704.4,"low":3699.9,"close":3704,"volume":0.25091999769210815},{"timestamp":1742349660000,"open":3704,"high":3705,"low":3699.9,"close":3704.1,"volume":0.2019599974155426},{"timestamp":1742349720000,"open":3704.2,"high":3706.1,"low":3701,"close":3705.4,"volume":0.1958400011062622},{"timestamp":1742349780000,"open":3706.2,"high":3707,"low":3700.9,"close":3705.1,"volume":0.2019599974155426},{"timestamp":1742349840000,"open":3705.1,"high":3706,"low":3705.1,"close":3705.1,"volume":0.23868000507354736},{"timestamp":1742349900000,"open":3705.2,"high":3706.9,"low":3701.9,"close":3701.9,"volume":0.20236000418663025},{"timestamp":1742349960000,"open":3701.9,"high":3712.2,"low":3701.9,"close":3712,"volume":0.1958400011062622},{"timestamp":1742350020000,"open":3713.8,"high":3715.2,"low":3710.9,"close":3714.1,"volume":0.11627999693155289},{"timestamp":1742350080000,"open":3714.1,"high":3716.3,"low":3711.9,"close":3711.9,"volume":0.22643999755382538},{"timestamp":1742350140000,"open":3715.9,"high":3717,"low":3710.9,"close":3715.9,"volume":0.33048000931739807},{"timestamp":1742350200000,"open":3715.3,"high":3715.3,"low":3709.9,"close":3713,"volume":0.3182399868965149},{"timestamp":1742350260000,"open":3712.9,"high":3712.9,"low":3706.9,"close":3710.1,"volume":0.2754000127315521},{"timestamp":1742350320000,"open":3710.3,"high":3711.9,"low":3706.9,"close":3709.9,"volume":0.3243600130081177},{"timestamp":1742350380000,"open":3709.9,"high":3711.2,"low":3705.9,"close":3706.9,"volume":0.18400000035762787},{"timestamp":1742350440000,"open":3706.9,"high":3711.1,"low":3705.9,"close":3706,"volume":0.2998799979686737},{"timestamp":1742350500000,"open":3706,"high":3712.1,"low":3705.9,"close":3711.9,"volume":0.23868000507354736},{"timestamp":1742350560000,"open":3707.9,"high":3713.4,"low":3707.9,"close":3712.4,"volume":0.22643999755382538},{"timestamp":1742350620000,"open":3712.4,"high":3713.3,"low":3711.9,"close":3712,"volume":0.23868000507354736},{"timestamp":1742350680000,"open":3712.1,"high":3712.3,"low":3710.9,"close":3710.9,"volume":0.22643999755382538},{"timestamp":1742350740000,"open":3711,"high":3711.3,"low":3704.9,"close":3705.9,"volume":0.23255999386310577},{"timestamp":1742350800000,"open":3705.9,"high":3710.2,"low":3705.9,"close":3708.2,"volume":0.16524000465869904},{"timestamp":1742350860000,"open":3708.3,"high":3710.9,"low":3708,"close":3710.4,"volume":0.24480000138282776},{"timestamp":1742350920000,"open":3709.9,"high":3710,"low":3708.9,"close":3709,"volume":0.16524000465869904},{"timestamp":1742350980000,"open":3708.9,"high":3709.1,"low":3704.9,"close":3704.9,"volume":0.2876400053501129},{"timestamp":1742351040000,"open":3704.9,"high":3710.3,"low":3704.9,"close":3709.5,"volume":0.26927998661994934},{"timestamp":1742351100000,"open":3709.4,"high":3712.1,"low":3705.9,"close":3711.9,"volume":0.24480000138282776},{"timestamp":1742351160000,"open":3712.1,"high":3713.4,"low":3708.9,"close":3712.2,"volume":0.3916800022125244},{"timestamp":1742351220000,"open":3712.1,"high":3714.1,"low":3707.9,"close":3712.9,"volume":0.3733200132846832},{"timestamp":1742351280000,"open":3713,"high":3715.1,"low":3709.9,"close":3710.9,"volume":0.3121199905872345},{"timestamp":1742351340000,"open":3715,"high":3716.2,"low":3710.9,"close":3715.9,"volume":0.24480000138282776},{"timestamp":1742355000000,"open":3703.1,"high":3703.1,"low":3700.2,"close":3700.2,"volume":0.04284000024199486},{"timestamp":1742355060000,"open":3703,"high":3705.1,"low":3699.9,"close":3704.1,"volume":0.24480000138282776},{"timestamp":1742355120000,"open":3704,"high":3706.2,"low":3697.9,"close":3701,"volume":0.23255999386310577},{"timestamp":1742355180000,"open":3701,"high":3701.3,"low":3696.9,"close":3701.3,"volume":0.11016000062227249},{"timestamp":1742355240000,"open":3701.2,"high":3703.9,"low":3696.9,"close":3701,"volume":0.22032000124454498},{"timestamp":1742355300000,"open":3701.1,"high":3703.3,"low":3696.9,"close":3702.1,"volume":0.1958400011062622},{"timestamp":1742355360000,"open":3702.1,"high":3702.3,"low":3697.9,"close":3699.4,"volume":0.24480000138282776},{"timestamp":1742355420000,"open":3699.5,"high":3703.2,"low":3698,"close":3703,"volume":0.16218000650405884},{"timestamp":1742355480000,"open":3701.1,"high":3703,"low":3696.9,"close":3696.9,"volume":0.21459999680519104},{"timestamp":1742355540000,"open":3696.9,"high":3701.4,"low":3696.3,"close":3698.1,"volume":0.24174000322818756},{"timestamp":1742355600000,"open":3698,"high":3700.3,"low":3695.9,"close":3698,"volume":0.22643999755382538},{"timestamp":1742355660000,"open":3701.2,"high":3704,"low":3696.9,"close":3699.9,"volume":0.2142000049352646},{"timestamp":1742355720000,"open":3699.9,"high":3705,"low":3699.9,"close":3702.1,"volume":0.2019599974155426},{"timestamp":1742355780000,"open":3702.1,"high":3705,"low":3702.1,"close":3705,"volume":0.13463999330997467},{"timestamp":1742355840000,"open":3700.9,"high":3705,"low":3700.9,"close":3703.9,"volume":0.14076000452041626},{"timestamp":1742355900000,"open":3704,"high":3704.3,"low":3699.9,"close":3700,"volume":0.17136000096797943},{"timestamp":1742355960000,"open":3699.9,"high":3705.1,"low":3699.9,"close":3704.9,"volume":0.16524000465869904},{"timestamp":1742356020000,"open":3705,"high":3705,"low":3701,"close":3701,"volume":0.22643999755382538},{"timestamp":1742356080000,"open":3703.9,"high":3703.9,"low":3697.9,"close":3700.9,"volume":0.17747999727725983},{"timestamp":1742356140000,"open":3697.9,"high":3701.9,"low":3695.9,"close":3700.2,"volume":0.19625000655651093},{"timestamp":1742356200000,"open":3700.3,"high":3701.1,"low":3698.2,"close":3700,"volume":0.11627999693155289},{"timestamp":1742356260000,"open":3697.1,"high":3698,"low":3693.9,"close":3698,"volume":0.15299999713897705},{"timestamp":1742356320000,"open":3698,"high":3698.2,"low":3695.8,"close":3698.1,"volume":0.22032000124454498},{"timestamp":1742356380000,"open":3698,"high":3699.1,"low":3694.9,"close":3698,"volume":0.17136000096797943},{"timestamp":1742356440000,"open":3698.1,"high":3698.1,"low":3693.9,"close":3697.2,"volume":0.1958400011062622},{"timestamp":1742356500000,"open":3697,"high":3700.4,"low":3693.9,"close":3700.3,"volume":0.24480000138282776},{"timestamp":1742356560000,"open":3700.2,"high":3701.2,"low":3696,"close":3701,"volume":0.17136000096797943},{"timestamp":1742356620000,"open":3701,"high":3703,"low":3695.9,"close":3701.9,"volume":0.15299999713897705},{"timestamp":1742356680000,"open":3701.9,"high":3704.1,"low":3701.9,"close":3703.9,"volume":0.11055999994277954},{"timestamp":1742356740000,"open":3702,"high":3704.5,"low":3698.9,"close":3703.9,"volume":0.23255999386310577},{"timestamp":1742356800000,"open":3704,"high":3704,"low":3702.9,"close":3703.1,"volume":0.13463999330997467},{"timestamp":1742356860000,"open":3703.1,"high":3703.2,"low":3698.9,"close":3698.9,"volume":0.14688000082969666},{"timestamp":1742356920000,"open":3703,"high":3703.4,"low":3698.9,"close":3698.9,"volume":0.2142000049352646},{"timestamp":1742356980000,"open":3698.9,"high":3703,"low":3698.9,"close":3702.9,"volume":0.2998799979686737},{"timestamp":1742357040000,"open":3703.2,"high":3703.2,"low":3698.9,"close":3700.2,"volume":0.23868000507354736},{"timestamp":1742357100000,"open":3696,"high":3700.1,"low":3695.9,"close":3695.9,"volume":0.11627999693155289},{"timestamp":1742357160000,"open":3695.9,"high":3699,"low":3695.9,"close":3699,"volume":0.12240000069141388},{"timestamp":1742357220000,"open":3698.1,"high":3698.9,"low":3695.3,"close":3696.9,"volume":0.33660000562667847},{"timestamp":1742357280000,"open":3697,"high":3697.1,"low":3692.9,"close":3695,"volume":0.22032000124454498},{"timestamp":1742357340000,"open":3695.3,"high":3696.2,"low":3690.9,"close":3694.9,"volume":0.3243600130081177},{"timestamp":1742357400000,"open":3695.1,"high":3695.9,"low":3690.9,"close":3692,"volume":0.3182399868965149},{"timestamp":1742357460000,"open":3695,"high":3695.1,"low":3690.9,"close":3694,"volume":0.23868000507354736},{"timestamp":1742357520000,"open":3694,"high":3696,"low":3693.9,"close":3695.2,"volume":0.25091999769210815},{"timestamp":1742357580000,"open":3695.1,"high":3695.1,"low":3690.9,"close":3694.9,"volume":0.25703999400138855},{"timestamp":1742357640000,"open":3695.1,"high":3695.1,"low":3689.9,"close":3690.3,"volume":0.22643999755382538},{"timestamp":1742357700000,"open":3690.3,"high":3693,"low":3688.9,"close":3689,"volume":0.2937600016593933},{"timestamp":1742357760000,"open":3688.9,"high":3692.1,"low":3686.9,"close":3686.9,"volume":0.2754000127315521},{"timestamp":1742357820000,"open":3686.9,"high":3691.2,"low":3685.9,"close":3690.9,"volume":0.42267999053001404},{"timestamp":1742357880000,"open":3691.1,"high":3691.1,"low":3686.9,"close":3686.9,"volume":0.06120000034570694},{"timestamp":1742357940000,"open":3690.9,"high":3691,"low":3686.9,"close":3686.9,"volume":0.06731999665498734},{"timestamp":1742358000000,"open":3686.9,"high":3690,"low":3684.9,"close":3689.1,"volume":0.3182399868965149},{"timestamp":1742358060000,"open":3689,"high":3691.1,"low":3684.9,"close":3690.2,"volume":0.23255999386310577},{"timestamp":1742358120000,"open":3690,"high":3690.9,"low":3686.9,"close":3689.9,"volume":0.1897200047969818},{"timestamp":1742358180000,"open":3690.9,"high":3691.8,"low":3689.9,"close":3691.1,"volume":0.2142000049352646},{"timestamp":1742358240000,"open":3691.1,"high":3693,"low":3687.9,"close":3692.9,"volume":0.1958400011062622},{"timestamp":1742358300000,"open":3692.9,"high":3693.2,"low":3688.9,"close":3693.1,"volume":0.25091999769210815},{"timestamp":1742358360000,"open":3693,"high":3693.2,"low":3693,"close":3693,"volume":0.07955999672412872},{"timestamp":1742358420000,"open":3688,"high":3692.3,"low":3687.9,"close":3692.1,"volume":0.22684000432491302},{"timestamp":1742358480000,"open":3692.2,"high":3692.2,"low":3687.9,"close":3689.9,"volume":0.3121199905872345},{"timestamp":1742358540000,"open":3689.9,"high":3690,"low":3685.9,"close":3686,"volume":0.18359999358654022},{"timestamp":1742358600000,"open":3686,"high":3690,"low":3685.9,"close":3687,"volume":0.3182399868965149},{"timestamp":1742358660000,"open":3686.9,"high":3690,"low":3686.9,"close":3688,"volume":0.2754000127315521},{"timestamp":1742358720000,"open":3687.9,"high":3689.1,"low":3684.9,"close":3684.9,"volume":0.2142000049352646},{"timestamp":1742358780000,"open":3684.9,"high":3685.3,"low":3684.9,"close":3685.3,"volume":0.17136000096797943},{"timestamp":1742358840000,"open":3685.3,"high":3687.6,"low":3683.9,"close":3687.6,"volume":0.2142000049352646},{"timestamp":1742358900000,"open":3687,"high":3692.2,"low":3683.9,"close":3687.9,"volume":0.2142000049352646},{"timestamp":1742358960000,"open":3690.9,"high":3692,"low":3686.9,"close":3687.9,"volume":0.09179999679327011},{"timestamp":1742359020000,"open":3687.9,"high":3692.3,"low":3687.9,"close":3691,"volume":0.26315999031066895},{"timestamp":1742359080000,"open":3687.9,"high":3691.3,"low":3686.9,"close":3688,"volume":0.26315999031066895},{"timestamp":1742359140000,"open":3691.1,"high":3691.3,"low":3686.9,"close":3689.9,"volume":0.24480000138282776},{"timestamp":1742359200000,"open":3689.8,"high":3690.4,"low":3688.9,"close":3690.2,"volume":0.0979200005531311},{"timestamp":1742359260000,"open":3690.3,"high":3690.3,"low":3684.9,"close":3688,"volume":0.208079993724823},{"timestamp":1742359320000,"open":3687.9,"high":3689,"low":3683.9,"close":3684.9,"volume":0.26927998661994934},{"timestamp":1742359380000,"open":3684.9,"high":3690.3,"low":3684.9,"close":3690.1,"volume":0.25703999400138855},{"timestamp":1742359440000,"open":3690.1,"high":3690.1,"low":3684.9,"close":3688.8,"volume":0.26927998661994934},{"timestamp":1742359500000,"open":3688.8,"high":3690.1,"low":3684.9,"close":3689,"volume":0.15911999344825745},{"timestamp":1742359560000,"open":3689.1,"high":3690.4,"low":3684.9,"close":3684.9,"volume":0.208079993724823},{"timestamp":1742359620000,"open":3684.9,"high":3689.5,"low":3684.9,"close":3688.2,"volume":0.18359999358654022},{"timestamp":1742359680000,"open":3688.1,"high":3689.1,"low":3688.1,"close":3688.3,"volume":0.23868000507354736},{"timestamp":1742359740000,"open":3688.9,"high":3689.2,"low":3683.9,"close":3688.2,"volume":0.2142000049352646},{"timestamp":1742359800000,"open":3688.1,"high":3689.1,"low":3684.9,"close":3689.1,"volume":0.23868000507354736},{"timestamp":1742359860000,"open":3688.9,"high":3689.1,"low":3683.9,"close":3683.9,"volume":0.25703999400138855},{"timestamp":1742359920000,"open":3683.9,"high":3687.6,"low":3683.9,"close":3684,"volume":0.2937600016593933},{"timestamp":1742359980000,"open":3683.9,"high":3687.3,"low":3682.9,"close":3686.9,"volume":0.2998799979686737},{"timestamp":1742360040000,"open":3686.9,"high":3688.5,"low":3686.9,"close":3688.1,"volume":0.23868000507354736},{"timestamp":1742360100000,"open":3688.2,"high":3688.9,"low":3683.9,"close":3688.9,"volume":0.2529599964618683},{"timestamp":1742360160000,"open":3688.9,"high":3689.3,"low":3682.9,"close":3688.1,"volume":0.2142000049352646},{"timestamp":1742360220000,"open":3688,"high":3688.1,"low":3682.9,"close":3687.2,"volume":0.17136000096797943},{"timestamp":1742360280000,"open":3687.2,"high":3690,"low":3687.2,"close":3688,"volume":0.25091999769210815},{"timestamp":1742360340000,"open":3688.1,"high":3689.1,"low":3688,"close":3688,"volume":0.17747999727725983},{"timestamp":1742360400000,"open":3688,"high":3689,"low":3682.9,"close":3682.9,"volume":0.4222800135612488},{"timestamp":1742360460000,"open":3682.9,"high":3687.2,"low":3682.9,"close":3686.4,"volume":0.3274199962615967},{"timestamp":1742360520000,"open":3686.3,"high":3686.3,"low":3680.9,"close":3681.6,"volume":0.3090600073337555},{"timestamp":1742360580000,"open":3681.6,"high":3683.2,"low":3678.9,"close":3682.9,"volume":0.22643999755382538},{"timestamp":1742360640000,"open":3683.2,"high":3683.3,"low":3679,"close":3682.9,"volume":0.23255999386310577},{"timestamp":1742360700000,"open":3681.9,"high":3682.4,"low":3681.8,"close":3682.1,"volume":0.1958400011062622},{"timestamp":1742360760000,"open":3682,"high":3682.5,"low":3678.9,"close":3682.3,"volume":0.11627999693155289},{"timestamp":1742360820000,"open":3682.3,"high":3683.9,"low":3682,"close":3683,"volume":0.23255999386310577},{"timestamp":1742360880000,"open":3682.1,"high":3683.2,"low":3678.9,"close":3678.9,"volume":0.25091999769210815},{"timestamp":1742360940000,"open":3679,"high":3682.4,"low":3678.9,"close":3682.4,"volume":0.2142000049352646},{"timestamp":1742361000000,"open":3679,"high":3682.6,"low":3679,"close":3682.1,"volume":0.16524000465869904},{"timestamp":1742361060000,"open":3682.1,"high":3686.5,"low":3682.1,"close":3682.9,"volume":0.11627999693155289},{"timestamp":1742361120000,"open":3683,"high":3687.5,"low":3682.9,"close":3686.9,"volume":0.32232001423835754},{"timestamp":1742361180000,"open":3686.9,"high":3687.9,"low":3681.9,"close":3682,"volume":0.3059999942779541},{"timestamp":1742361240000,"open":3682,"high":3686,"low":3681.9,"close":3684.9,"volume":0.23868000507354736},{"timestamp":1742361300000,"open":3684.9,"high":3686.2,"low":3681.9,"close":3686,"volume":0.14688000082969666},{"timestamp":1742361360000,"open":3686.1,"high":3687.8,"low":3681.9,"close":3681.9,"volume":0.2998799979686737},{"timestamp":1742361420000,"open":3681.9,"high":3687.9,"low":3681.9,"close":3682,"volume":0.23255999386310577},{"timestamp":1742361480000,"open":3682,"high":3682.3,"low":3678.9,"close":3680.4,"volume":0.18359999358654022},{"timestamp":1742361540000,"open":3680.9,"high":3681.1,"low":3675.9,"close":3675.9,"volume":0.12240000069141388},{"timestamp":1742361600000,"open":3675.9,"high":3676,"low":3674,"close":3674.9,"volume":0.14076000452041626},{"timestamp":1742361660000,"open":3674.8,"high":3679,"low":3672.9,"close":3677.9,"volume":0.23562000691890717},{"timestamp":1742361720000,"open":3675,"high":3679.1,"low":3674.9,"close":3678.2,"volume":0.26927998661994934},{"timestamp":1742361780000,"open":3678.2,"high":3678.3,"low":3678,"close":3678,"volume":0.2142000049352646},{"timestamp":1742361840000,"open":3678.1,"high":3679.2,"low":3674.9,"close":3674.9,"volume":0.14076000452041626},{"timestamp":1742361900000,"open":3674.9,"high":3678.1,"low":3674.9,"close":3677.9,"volume":0.3733200132846832},{"timestamp":1742361960000,"open":3677.9,"high":3680.1,"low":3676.3,"close":3676.3,"volume":0.15911999344825745},{"timestamp":1742362020000,"open":3676.3,"high":3679.1,"low":3676.3,"close":3679.1,"volume":0.2142000049352646},{"timestamp":1742362080000,"open":3678.9,"high":3681,"low":3676.9,"close":3680.9,"volume":0.2876400053501129},{"timestamp":1742362140000,"open":3677,"high":3681,"low":3676.9,"close":3676.9,"volume":0.2815200090408325},{"timestamp":1742362200000,"open":3679.8,"high":3680.2,"low":3676.9,"close":3677,"volume":0.3059999942779541},{"timestamp":1742362260000,"open":3676.9,"high":3680,"low":3676.9,"close":3679.1,"volume":0.22643999755382538},{"timestamp":1742362320000,"open":3679.1,"high":3682.4,"low":3675.9,"close":3681.2,"volume":0.25703999400138855},{"timestamp":1742362380000,"open":3681.2,"high":3682.1,"low":3676.9,"close":3681.1,"volume":0.23255999386310577},{"timestamp":1742362440000,"open":3681,"high":3682.3,"low":3676.9,"close":3681.9,"volume":0.22643999755382538},{"timestamp":1742362500000,"open":3682,"high":3682.7,"low":3676.9,"close":3680,"volume":0.25091999769210815},{"timestamp":1742362560000,"open":3680.1,"high":3680.1,"low":3673.9,"close":3677.4,"volume":0.2876400053501129},{"timestamp":1742362620000,"open":3676.9,"high":3677.9,"low":3673.9,"close":3677,"volume":0.2998799979686737},{"timestamp":1742362680000,"open":3677,"high":3678,"low":3672.9,"close":3677,"volume":0.2876400053501129},{"timestamp":1742362740000,"open":3676.8,"high":3679.2,"low":3672.9,"close":3679.2,"volume":0.26927998661994934},{"timestamp":1742362800000,"open":3679.9,"high":3680.3,"low":3675.9,"close":3675.9,"volume":0.25703999400138855},{"timestamp":1742362860000,"open":3675.9,"high":3681,"low":3675.9,"close":3677,"volume":0.3182399868965149},{"timestamp":1742362920000,"open":3676.9,"high":3681.6,"low":3676.9,"close":3680.1,"volume":0.23868000507354736},{"timestamp":1742362980000,"open":3675.9,"high":3680.8,"low":3675.9,"close":3680,"volume":0.23255999386310577},{"timestamp":1742363040000,"open":3676,"high":3682.3,"low":3675.9,"close":3682,"volume":0.22643999755382538},{"timestamp":1742363100000,"open":3676.9,"high":3682.9,"low":3676.9,"close":3681.8,"volume":0.2754000127315521},{"timestamp":1742363160000,"open":3677.9,"high":3682.1,"low":3677.9,"close":3680.9,"volume":0.14076000452041626},{"timestamp":1742363220000,"open":3681,"high":3682.1,"low":3676.9,"close":3677,"volume":0.14688000082969666},{"timestamp":1742363280000,"open":3677,"high":3680.1,"low":3675.9,"close":3680,"volume":0.26315999031066895},{"timestamp":1742363340000,"open":3675.9,"high":3681,"low":3675.9,"close":3678.2,"volume":0.23868000507354736},{"timestamp":1742363400000,"open":3678.3,"high":3678.3,"low":3678,"close":3678.1,"volume":0.18359999358654022},{"timestamp":1742363460000,"open":3678,"high":3680.4,"low":3678,"close":3680,"volume":0.25091999769210815},{"timestamp":1742363520000,"open":3680,"high":3680.3,"low":3674.9,"close":3679.9,"volume":0.3121199905872345},{"timestamp":1742363580000,"open":3675.9,"high":3678.1,"low":3675.9,"close":3676.9,"volume":0.208079993724823},{"timestamp":1742363640000,"open":3677,"high":3678,"low":3672.9,"close":3672.9,"volume":0.17747999727725983},{"timestamp":1742363700000,"open":3672.9,"high":3678.2,"low":3672.9,"close":3673.9,"volume":0.26315999031066895},{"timestamp":1742363760000,"open":3673.9,"high":3678.3,"low":3669.9,"close":3669.9,"volume":0.2754000127315521},{"timestamp":1742363820000,"open":3669.9,"high":3675,"low":3668.9,"close":3668.9,"volume":0.33660000562667847},{"timestamp":1742363880000,"open":3669,"high":3674.4,"low":3668.9,"close":3674.4,"volume":0.25091999769210815}]