[{"timestamp":1742342400000,"open":3965,"high":3965,"low":3945.8,"close":3957.9,"volume":0.3018600046634674},{"timestamp":1742342460000,"open":3957.8,"high":3965,"low":3957.8,"close":3965,"volume":0.027950000017881393},{"timestamp":1742342520000,"open":3963.9,"high":3963.9,"low":3953.8,"close":3957.9,"volume":0.10062000155448914},{"timestamp":1742342580000,"open":3953.8,"high":3961.9,"low":3953.8,"close":3961.9,"volume":0.05031000077724457},{"timestamp":1742342640000,"open":3957.9,"high":3969.9,"low":3957.9,"close":3965.9,"volume":0.03912999853491783},{"timestamp":1742342700000,"open":3965.9,"high":3970.1,"low":3964.8,"close":3965.8,"volume":0.34099000692367554},{"timestamp":1742342760000,"open":3965.1,"high":3971,"low":3961.8,"close":3966.8,"volume":0.3577600121498108},{"timestamp":1742342820000,"open":3970.8,"high":3971.9,"low":3962.9,"close":3971.1,"volume":0.31303998827934265},{"timestamp":1742342880000,"open":3971,"high":3975.2,"low":3966.8,"close":3974.2,"volume":0.12857000529766083},{"timestamp":1742342940000,"open":3974.9,"high":3978.8,"low":3972.8,"close":3972.9,"volume":0.13975000381469727},{"timestamp":1742343000000,"open":3976.9,"high":3980.1,"low":3972.8,"close":3979.9,"volume":0.31303998827934265},{"timestamp":1742343060000,"open":3979.1,"high":3986,"low":3978.2,"close":3985.9,"volume":0.1453399956226349},{"timestamp":1742343120000,"open":3986,"high":3988.5,"low":3982.8,"close":3988.1,"volume":0.2207999974489212},{"timestamp":1742343180000,"open":3988.2,"high":3989.3,"low":3982.9,"close":3984.8,"volume":0.38012000918388367},{"timestamp":1742343240000,"open":3987.8,"high":3989.9,"low":3980.8,"close":3986.9,"volume":0.3996799886226654},{"timestamp":1742343300000,"open":3985.9,"high":3986.9,"low":3981.9,"close":3985.1,"volume":0.2962700128555298},{"timestamp":1742343360000,"open":3984.8,"high":3987.9,"low":3980.8,"close":3980.9,"volume":0.4248400032520294},{"timestamp":1742343420000,"open":3984.9,"high":3988.1,"low":3981.8,"close":3988.1,"volume":0.34099000692367554},{"timestamp":1742343480000,"open":3983.8,"high":3987.2,"low":3980.9,"close":3985,"volume":0.34099000692367554},{"timestamp":1742343540000,"open":3985.9,"high":3985.9,"low":3980.8,"close":3981.8,"volume":0.22172999382019043},{"timestamp":1742343600000,"open":3982.1,"high":3984.9,"low":3978.8,"close":3984.3,"volume":0.31303998827934265},{"timestamp":1742343660000,"open":3985.3,"high":3988.4,"low":3981.8,"close":3982.8,"volume":0.41086000204086304},{"timestamp":1742343720000,"open":3981.8,"high":3987.3,"low":3977.9,"close":3985.9,"volume":0.34099000692367554},{"timestamp":1742343780000,"open":3985.8,"high":3988.4,"low":3983.9,"close":3988.1,"volume":0.20124000310897827},{"timestamp":1742343840000,"open":3987.8,"high":3988.1,"low":3982.8,"close":3982.9,"volume":0.3577600121498108},{"timestamp":1742343900000,"open":3986.9,"high":3987.3,"low":3982.8,"close":3982.9,"volume":0.19006000459194183},{"timestamp":1742343960000,"open":3986.9,"high":3988,"low":3982.8,"close":3987.1,"volume":0.2766999900341034},{"timestamp":1742344020000,"open":3987.9,"high":3988.1,"low":3980.8,"close":3980.8,"volume":0.18166999518871307},{"timestamp":1742344080000,"open":3980.8,"high":3984.4,"low":3979.8,"close":3980.8,"volume":0.3968900144100189},{"timestamp":1742344140000,"open":3983.9,"high":3984.8,"low":3980.8,"close":3983.7,"volume":0.15651999413967133},{"timestamp":1742344200000,"open":3982.8,"high":3984.3,"low":3977.8,"close":3980.8,"volume":0.21800999343395233},{"timestamp":1742344260000,"open":3980.9,"high":3982.4,"low":3977.8,"close":3982,"volume":0.28508999943733215},{"timestamp":1742344320000,"open":3982.2,"high":3983.2,"low":3977.8,"close":3978.9,"volume":0.2627300024032593},{"timestamp":1742344380000,"open":3978.8,"high":3983.2,"low":3978.8,"close":3981.9,"volume":0.34099000692367554},{"timestamp":1742344440000,"open":3982,"high":3983.8,"low":3978.8,"close":3982.8,"volume":0.4807400107383728},{"timestamp":1742344500000,"open":3983.9,"high":3987.9,"low":3981.8,"close":3985.8,"volume":0.34097999334335327},{"timestamp":1742344560000,"open":3985.9,"high":3987.1,"low":3979.8,"close":3986.8,"volume":0.43042999505996704},{"timestamp":1742344620000,"open":3987.7,"high":3989.8,"low":3984.9,"close":3989.8,"volume":0.2068299949169159},{"timestamp":1742344680000,"open":3989.7,"high":3990.1,"low":3984.8,"close":3987.8,"volume":0.3633500039577484},{"timestamp":1742344740000,"open":3987.9,"high":3988.1,"low":3982.8,"close":3985.9,"volume":0.31863000988960266},{"timestamp":1742344800000,"open":3985.9,"high":3987.9,"low":3981.8,"close":3986.9,"volume":0.25714001059532166},{"timestamp":1742344860000,"open":3986.9,"high":3987.1,"low":3980.8,"close":3980.8,"volume":0.2124200016260147},{"timestamp":1742344920000,"open":3980.8,"high":3987.2,"low":3980.8,"close":3987.1,"volume":0.2068299949169159},{"timestamp":1742344980000,"open":3987,"high":3987.9,"low":3982.9,"close":3986.8,"volume":0.21521000564098358},{"timestamp":1742345040000,"open":3986.8,"high":3988.9,"low":3983.8,"close":3988.1,"volume":0.27950000762939453},{"timestamp":1742345100000,"open":3988.1,"high":3989,"low":3981.8,"close":3985.9,"volume":0.30744999647140503},{"timestamp":1742345160000,"open":3985.9,"high":3985.9,"low":3980.8,"close":3985,"volume":0.23477999866008759},{"timestamp":1742345220000,"open":3984.9,"high":3985.3,"low":3980.8,"close":3980.8,"volume":0.22360000014305115},{"timestamp":1742345280000,"open":3983.1,"high":3983.3,"low":3975.8,"close":3977.9,"volume":0.27950000762939453},{"timestamp":1742345340000,"open":3977.8,"high":3978.1,"low":3971.8,"close":3977,"volume":0.30744999647140503},{"timestamp":1742345400000,"open":3977,"high":3981.5,"low":3973.8,"close":3981.1,"volume":0.43042999505996704},{"timestamp":1742345460000,"open":3981.2,"high":3984.2,"low":3981.2,"close":3983.8,"volume":0.18446999788284302},{"timestamp":1742345520000,"open":3983.8,"high":3985.1,"low":3979.8,"close":3979.9,"volume":0.23477999866008759},{"timestamp":1742345580000,"open":3979.8,"high":3982,"low":3976.8,"close":3981.3,"volume":0.2403700053691864},{"timestamp":1742345640000,"open":3981.1,"high":3982.9,"low":3977.8,"close":3982.3,"volume":0.3242200016975403},{"timestamp":1742345700000,"open":3982.1,"high":3983.8,"low":3978.8,"close":3983.8,"volume":0.3353999853134155},{"timestamp":1742345760000,"open":3983.8,"high":3986.9,"low":3983,"close":3986.2,"volume":0.3298099935054779},{"timestamp":1742345820000,"open":3983.8,"high":3984,"low":3977.8,"close":3981.9,"volume":0.3018600046634674},{"timestamp":1742345880000,"open":3981.9,"high":3983.3,"low":3978.8,"close":3978.9,"volume":0.38012000918388367},{"timestamp":1742345940000,"open":3978.9,"high":3984.9,"low":3978.9,"close":3984,"volume":0.2906799912452698},{"timestamp":1742346000000,"open":3984.5,"high":3986.8,"low":3980.8,"close":3984.2,"volume":0.287880003452301},{"timestamp":1742346060000,"open":3984.1,"high":3986.9,"low":3984,"close":3986,"volume":0.3158299922943115},{"timestamp":1742346120000,"open":3986.1,"high":3987.2,"low":3985.8,"close":3985.9,"volume":0.2627300024032593},{"timestamp":1742346180000,"open":3984.8,"high":3986.9,"low":3980.8,"close":3986,"volume":0.30744999647140503},{"timestamp":1742346240000,"open":3986,"high":3986.9,"low":3981.8,"close":3986.1,"volume":0.31303998827934265},{"timestamp":1742346300000,"open":3986.8,"high":3987.4,"low":3981.8,"close":3986.8,"volume":0.287880003452301},{"timestamp":1742346360000,"open":3986.9,"high":3990.3,"low":3986.8,"close":3990.1,"volume":0.26365000009536743},{"timestamp":1742346420000,"open":3990.1,"high":3990.4,"low":3984.8,"close":3984.8,"volume":0.34099000692367554},{"timestamp":1742346480000,"open":3984.9,"high":3988.3,"low":3982.8,"close":3982.8,"volume":0.20403000712394714},{"timestamp":1742346540000,"open":3982.8,"high":3988.1,"low":3981.8,"close":3986.2,"volume":0.31863000988960266},{"timestamp":1742346600000,"open":3985.9,"high":3987.1,"low":3985.9,"close":3986.8,"volume":0.3298099935054779},{"timestamp":1742346660000,"open":3987,"high":3987.1,"low":3982.8,"close":3982.9,"volume":0.13415999710559845},{"timestamp":1742346720000,"open":3982.9,"high":3986,"low":3982.8,"close":3985.1,"volume":0.3298099935054779},{"timestamp":1742346780000,"open":3985,"high":3986.4,"low":3980.8,"close":3986.1,"volume":0.3381899893283844},{"timestamp":1742346840000,"open":3986.1,"high":3987,"low":3981.8,"close":3986.2,"volume":0.28508999943733215},{"timestamp":1742346900000,"open":3986,"high":3988.2,"low":3981.8,"close":3987.9,"volume":0.31303998827934265},{"timestamp":1742346960000,"open":3987.9,"high":3989.1,"low":3982.8,"close":3986.2,"volume":0.3521699905395508},{"timestamp":1742347020000,"open":3986.3,"high":3986.9,"low":3981.8,"close":3986.9,"volume":0.27950000762939453},{"timestamp":1742347080000,"open":3986.1,"high":3986.8,"low":3980.8,"close":3980.9,"volume":0.31863000988960266},{"timestamp":1742347140000,"open":3980.8,"high":3985.4,"low":3980.8,"close":3984.8,"volume":0.25154998898506165},{"timestamp":1742347200000,"open":3984.9,"high":3986,"low":3980.8,"close":3985.9,"volume":0.3521699905395508},{"timestamp":1742347260000,"open":3986,"high":3986.8,"low":3981.8,"close":3986,"volume":0.18446999788284302},{"timestamp":1742347320000,"open":3986.1,"high":3986.4,"low":3981.8,"close":3985,"volume":0.2124200016260147},{"timestamp":1742347380000,"open":3984.9,"high":3986.3,"low":3980.8,"close":3985.8,"volume":0.4136500060558319},{"timestamp":1742347440000,"open":3986,"high":3986,"low":3981.8,"close":3985.1,"volume":0.3353999853134155},{"timestamp":1742347500000,"open":3985.2,"high":3985.3,"low":3980.9,"close":3981.2,"volume":0.2403700053691864},{"timestamp":1742347560000,"open":3981.3,"high":3984.9,"low":3981.2,"close":3984,"volume":0.24595999717712402},{"timestamp":1742347620000,"open":3983.9,"high":3983.9,"low":3978.8,"close":3978.8,"volume":0.10621000081300735},{"timestamp":1742347680000,"open":3978.8,"high":3985.1,"low":3978.8,"close":3983.8,"volume":0.19564999639987946},{"timestamp":1742347740000,"open":3984.2,"high":3985.1,"low":3983.8,"close":3984.1,"volume":0.3353999853134155},{"timestamp":1742347800000,"open":3984.2,"high":3984.2,"low":3978.9,"close":3982.2,"volume":0.17515000700950623},{"timestamp":1742347860000,"open":3982.1,"high":3983.1,"low":3978.8,"close":3982.7,"volume":0.2068299949169159},{"timestamp":1742347920000,"open":3978.8,"high":3983,"low":3978.8,"close":3982.3,"volume":0.3018600046634674},{"timestamp":1742347980000,"open":3982.4,"high":3983.1,"low":3977.8,"close":3981.8,"volume":0.23849999904632568},{"timestamp":1742348040000,"open":3975.8,"high":3980.9,"low":3975.8,"close":3980.9,"volume":0.1788800060749054},{"timestamp":1742348100000,"open":3980.9,"high":3982.2,"low":3977.8,"close":3982,"volume":0.34657999873161316},{"timestamp":1742348160000,"open":3982.1,"high":3982.2,"low":3977.8,"close":3977.9,"volume":0.1788800060749054},{"timestamp":1742348220000,"open":3977.9,"high":3981.9,"low":3976.8,"close":3981.1,"volume":0.27950000762939453},{"timestamp":1742348280000,"open":3981.5,"high":3983.8,"low":3978.8,"close":3978.9,"volume":0.2906799912452698},{"timestamp":1742348340000,"open":3982.8,"high":3983,"low":3978.8,"close":3978.9,"volume":0.25154998898506165},{"timestamp":1742348400000,"open":3978.9,"high":3981.5,"low":3978.8,"close":3980.1,"volume":0.3018600046634674},{"timestamp":1742348460000,"open":3979,"high":3980.4,"low":3975.8,"close":3980,"volume":0.2739099860191345},{"timestamp":1742348520000,"open":3980,"high":3981.1,"low":3979.9,"close":3981.1,"volume":0.25714001059532166},{"timestamp":1742348580000,"open":3981.1,"high":3982.4,"low":3977.8,"close":3978.6,"volume":0.34099000692367554},{"timestamp":1742348640000,"open":3978.6,"high":3982.9,"low":3977.8,"close":3981.8,"volume":0.25154998898506165},{"timestamp":1742348700000,"open":3981.8,"high":3982.9,"low":3981.7,"close":3982.1,"volume":0.21800999343395233},{"timestamp":1742348760000,"open":3982.1,"high":3982.2,"low":3975.8,"close":3976.8,"volume":0.2962700128555298},{"timestamp":1742348820000,"open":3977,"high":3978.4,"low":3976.9,"close":3977.9,"volume":0.4472000002861023},{"timestamp":1742348880000,"open":3973.9,"high":3979,"low":3973.8,"close":3978.9,"volume":0.2962700128555298},{"timestamp":1742348940000,"open":3978.9,"high":3979,"low":3973.8,"close":3973.9,"volume":0.3298099935054779},{"timestamp":1742349000000,"open":3973.9,"high":3978,"low":3971.8,"close":3975.8,"volume":0.2124200016260147},{"timestamp":1742349060000,"open":3976.8,"high":3977.3,"low":3972.8,"close":3977,"volume":0.1872600018978119},{"timestamp":1742349120000,"open":3976.9,"high":3977.3,"low":3972.9,"close":3976.9,"volume":0.3018600046634674},{"timestamp":1742349180000,"open":3976.9,"high":3977.3,"low":3972.8,"close":3972.9,"volume":0.2068299949169159},{"timestamp":1742349240000,"open":3976.9,"high":3976.9,"low":3971.8,"close":3971.8,"volume":0.28508999943733215},{"timestamp":1742349300000,"open":3971.9,"high":3976,"low":3970.8,"close":3974.9,"volume":0.3242200016975403},{"timestamp":1742349360000,"open":3974.9,"high":3974.9,"low":3969.8,"close":3969.9,"volume":0.27950000762939453},{"timestamp":1742349420000,"open":3969.9,"high":3975.3,"low":3969.8,"close":3974.9,"volume":0.19006000459194183},{"timestamp":1742349480000,"open":3974.8,"high":3977.1,"low":3974.8,"close":3976,"volume":0.28508999943733215},{"timestamp":1742349540000,"open":3976,"high":3977,"low":3971.8,"close":3972.9,"volume":0.2822900116443634},{"timestamp":1742349600000,"open":3976.8,"high":3978.3,"low":3972.8,"close":3978.1,"volume":0.20961999893188477},{"timestamp":1742349660000,"open":3979.2,"high":3985,"low":3979.2,"close":3984.2,"volume":0.12297999858856201},{"timestamp":1742349720000,"open":3985,"high":3986.1,"low":3983.9,"close":3983.9,"volume":0.19564999639987946},{"timestamp":1742349780000,"open":3984,"high":3984.4,"low":3979.8,"close":3983.9,"volume":0.36893999576568604},{"timestamp":1742349840000,"open":3979.8,"high":3983.8,"low":3979.8,"close":3983.3,"volume":0.2124200016260147},{"timestamp":1742349900000,"open":3983.3,"high":3984.1,"low":3982.8,"close":3983,"volume":0.26552000641822815},{"timestamp":1742349960000,"open":3983,"high":3985,"low":3978.8,"close":3982.9,"volume":0.19564999639987946},{"timestamp":1742350020000,"open":3983.3,"high":3984.8,"low":3979.8,"close":3979.9,"volume":0.25714001059532166},{"timestamp":1742350080000,"open":3979.9,"high":3984.9,"low":3979.9,"close":3983.8,"volume":0.2822900116443634},{"timestamp":1742350140000,"open":3983.7,"high":3984.8,"low":3978.8,"close":3982.9,"volume":0.36893999576568604},{"timestamp":1742350200000,"open":3982.8,"high":3983.1,"low":3977.8,"close":3981.9,"volume":0.2627300024032593},{"timestamp":1742350260000,"open":3981.8,"high":3982.2,"low":3976.9,"close":3980.8,"volume":0.2599300146102905},{"timestamp":1742350320000,"open":3980.8,"high":3983.1,"low":3980.8,"close":3982,"volume":0.2487500011920929},{"timestamp":1742350380000,"open":3981.9,"high":3981.9,"low":3977.8,"close":3977.9,"volume":0.03912999853491783},{"timestamp":1742350440000,"open":3977.8,"high":3982.2,"low":3977.8,"close":3981.1,"volume":0.28508999943733215},{"timestamp":1742350500000,"open":3981.1,"high":3982.9,"low":3977.8,"close":3981.8,"volume":0.2962700128555298},{"timestamp":1742350560000,"open":3977.9,"high":3982.2,"low":3977.8,"close":3981.2,"volume":0.27950000762939453},{"timestamp":1742350620000,"open":3982.2,"high":3982.3,"low":3980.9,"close":3981.3,"volume":0.3521699905395508},{"timestamp":1742350680000,"open":3981.4,"high":3983.1,"low":3977.8,"close":3977.9,"volume":0.1788800060749054},{"timestamp":1742350740000,"open":3977.9,"high":3983,"low":3977.8,"close":3978.8,"volume":0.25154998898506165},{"timestamp":1742350800000,"open":3978.9,"high":3982.4,"low":3977.8,"close":3977.8,"volume":0.21800999343395233},{"timestamp":1742350860000,"open":3977.9,"high":3982.1,"low":3977.8,"close":3981.3,"volume":0.27950000762939453},{"timestamp":1742350920000,"open":3981.3,"high":3983.9,"low":3977.8,"close":3983.2,"volume":0.23477999866008759},{"timestamp":1742350980000,"open":3983.3,"high":3983.3,"low":3978.8,"close":3978.9,"volume":0.1509300023317337},{"timestamp":1742351040000,"open":3983.4,"high":3983.4,"low":3982.9,"close":3982.9,"volume":0.09503000229597092},{"timestamp":1742351100000,"open":3982,"high":3985.2,"low":3981.9,"close":3985,"volume":0.3857100009918213},{"timestamp":1742351160000,"open":3984.8,"high":3986.1,"low":3984.1,"close":3985.2,"volume":0.27950000762939453},{"timestamp":1742351220000,"open":3985.1,"high":3986.9,"low":3980.8,"close":3985.9,"volume":0.2403700053691864},{"timestamp":1742351280000,"open":3985.9,"high":3987.9,"low":3982.8,"close":3983.9,"volume":0.30744999647140503},{"timestamp":1742351340000,"open":3983.8,"high":3987.3,"low":3982.8,"close":3986.9,"volume":0.22360000014305115},{"timestamp":1742355000000,"open":3979.8,"high":3983.8,"low":3972.8,"close":3974.1,"volume":0.12857000529766083},{"timestamp":1742355060000,"open":3974.2,"high":3981.4,"low":3974.1,"close":3981.2,"volume":0.31303998827934265},{"timestamp":1742355120000,"open":3974.8,"high":3982.4,"low":3974.8,"close":3981.9,"volume":0.3298099935054779},{"timestamp":1742355180000,"open":3981.8,"high":3982.1,"low":3977.8,"close":3981.8,"volume":0.22919000685214996},{"timestamp":1742355240000,"open":3981.7,"high":3983.4,"low":3977.8,"close":3979.2,"volume":0.3968900144100189},{"timestamp":1742355300000,"open":3979.2,"high":3979.8,"low":3973.8,"close":3973.9,"volume":0.22360000014305115},{"timestamp":1742355360000,"open":3973.9,"high":3978.8,"low":3973.9,"close":3978.7,"volume":0.1509300023317337},{"timestamp":1742355420000,"open":3978.7,"high":3978.8,"low":3977.8,"close":3977.9,"volume":0.11738999933004379},{"timestamp":1742355480000,"open":3977.8,"high":3979.3,"low":3974.8,"close":3979,"volume":0.2906799912452698},{"timestamp":1742355540000,"open":3979,"high":3979.1,"low":3973.8,"close":3973.9,"volume":0.19006000459194183},{"timestamp":1742355600000,"open":3973.8,"high":3980,"low":3973.8,"close":3979.8,"volume":0.19564999639987946},{"timestamp":1742355660000,"open":3979.9,"high":3981.4,"low":3975.9,"close":3979.9,"volume":0.20961999893188477},{"timestamp":1742355720000,"open":3981.3,"high":3981.8,"low":3980.9,"close":3980.9,"volume":0.2124200016260147},{"timestamp":1742355780000,"open":3981.1,"high":3982,"low":3980.9,"close":3982,"volume":0.22639000415802002},{"timestamp":1742355840000,"open":3982,"high":3982.4,"low":3976.8,"close":3981,"volume":0.2403700053691864},{"timestamp":1742355900000,"open":3981,"high":3982.1,"low":3976.8,"close":3982,"volume":0.31863000988960266},{"timestamp":1742355960000,"open":3982.2,"high":3983.9,"low":3978.8,"close":3983.9,"volume":0.24595999717712402},{"timestamp":1742356020000,"open":3983.9,"high":3985.4,"low":3982.8,"close":3985,"volume":0.31303998827934265},{"timestamp":1742356080000,"open":3985,"high":3985.4,"low":3979.8,"close":3982.9,"volume":0.3912999927997589},{"timestamp":1742356140000,"open":3983,"high":3984.4,"low":3979.8,"close":3982.8,"volume":0.22919000685214996},{"timestamp":1742356200000,"open":3982.9,"high":3985,"low":3982.8,"close":3984.8,"volume":0.27950000762939453},{"timestamp":1742356260000,"open":3984.3,"high":3985.2,"low":3980.8,"close":3984.9,"volume":0.2906799912452698},{"timestamp":1742356320000,"open":3985,"high":3985.4,"low":3984.8,"close":3984.8,"volume":0.04472000151872635},{"timestamp":1742356380000,"open":3980.9,"high":3986.1,"low":3980.8,"close":3985.8,"volume":0.28508999943733215},{"timestamp":1742356440000,"open":3985.9,"high":3986.9,"low":3980.8,"close":3985.9,"volume":0.2906799912452698},{"timestamp":1742356500000,"open":3985.9,"high":3988.9,"low":3980.9,"close":3988.8,"volume":0.40806999802589417},{"timestamp":1742356560000,"open":3988.1,"high":3990.9,"low":3984.8,"close":3986.8,"volume":0.31863000988960266},{"timestamp":1742356620000,"open":3985.8,"high":3988.2,"low":3982.8,"close":3985.9,"volume":0.25714001059532166},{"timestamp":1742356680000,"open":3985.8,"high":3987.3,"low":3981.9,"close":3985.9,"volume":0.3298099935054779},{"timestamp":1742356740000,"open":3985.9,"high":3986,"low":3981.8,"close":3985.2,"volume":0.20124000310897827},{"timestamp":1742356800000,"open":3985,"high":3985.9,"low":3984.9,"close":3985.9,"volume":0.18446999788284302},{"timestamp":1742356860000,"open":3985.9,"high":3986.2,"low":3985.7,"close":3986,"volume":0.25154998898506165},{"timestamp":1742356920000,"open":3986.7,"high":3986.9,"low":3981.8,"close":3981.9,"volume":0.25154998898506165},{"timestamp":1742356980000,"open":3981.8,"high":3986.8,"low":3981.8,"close":3985.1,"volume":0.2962700128555298},{"timestamp":1742357040000,"open":3985,"high":3985.2,"low":3978.8,"close":3978.8,"volume":0.3857100009918213},{"timestamp":1742357100000,"open":3978.9,"high":3983.1,"low":3978.8,"close":3978.8,"volume":0.2962700128555298},{"timestamp":1742357160000,"open":3978.9,"high":3981.1,"low":3978.8,"close":3978.9,"volume":0.28508999943733215},{"timestamp":1742357220000,"open":3978.9,"high":3981,"low":3978.9,"close":3978.9,"volume":0.3242200016975403},{"timestamp":1742357280000,"open":3979.1,"high":3979.4,"low":3974.8,"close":3978.8,"volume":0.3018600046634674},{"timestamp":1742357340000,"open":3978.9,"high":3981.1,"low":3978.8,"close":3980.9,"volume":0.3353999853134155},{"timestamp":1742357400000,"open":3980.9,"high":3981.9,"low":3975.8,"close":3980.9,"volume":0.22732000052928925},{"timestamp":1742357460000,"open":3980.2,"high":3981.4,"low":3980.2,"close":3981.4,"volume":0.2850799858570099},{"timestamp":1742357520000,"open":3981.4,"high":3982.2,"low":3977.8,"close":3977.9,"volume":0.24595999717712402},{"timestamp":1742357580000,"open":3981.9,"high":3981.9,"low":3976.8,"close":3981.3,"volume":0.2739099860191345},{"timestamp":1742357640000,"open":3981.3,"high":3981.4,"low":3976.9,"close":3979.9,"volume":0.24315999448299408},{"timestamp":1742357700000,"open":3980,"high":3980.3,"low":3977.7,"close":3977.7,"volume":0.19564999639987946},{"timestamp":1742357760000,"open":3976,"high":3977,"low":3972.8,"close":3972.8,"volume":0.16211000084877014},{"timestamp":1742357820000,"open":3972.9,"high":3978.2,"low":3972.8,"close":3978,"volume":0.3521699905395508},{"timestamp":1742357880000,"open":3978.9,"high":3978.9,"low":3977.8,"close":3978,"volume":0.24595999717712402},{"timestamp":1742357940000,"open":3977.9,"high":3978,"low":3973.8,"close":3973.9,"volume":0.13415999710559845},{"timestamp":1742358000000,"open":3973.9,"high":3977,"low":3972.8,"close":3975.8,"volume":0.3298099935054779},{"timestamp":1742358060000,"open":3975.8,"high":3977.7,"low":3975.8,"close":3977.2,"volume":0.19564999639987946},{"timestamp":1742358120000,"open":3977.2,"high":3978.2,"low":3975.7,"close":3975.7,"volume":0.36893999576568604},{"timestamp":1742358180000,"open":3976.8,"high":3977.2,"low":3975.7,"close":3975.8,"volume":0.28508999943733215},{"timestamp":1742358240000,"open":3976.7,"high":3977.9,"low":3975.7,"close":3977.7,"volume":0.24595999717712402},{"timestamp":1742358300000,"open":3977.7,"high":3979.7,"low":3977.1,"close":3978.9,"volume":0.2962700128555298},{"timestamp":1742358360000,"open":3979,"high":3979,"low":3975.7,"close":3977.8,"volume":0.2627300024032593},{"timestamp":1742358420000,"open":3978.1,"high":3979.6,"low":3975.7,"close":3975.8,"volume":0.2599300146102905},{"timestamp":1742358480000,"open":3975.7,"high":3978.2,"low":3975.7,"close":3975.7,"volume":0.28508999943733215},{"timestamp":1742358540000,"open":3975.8,"high":3975.8,"low":3975.7,"close":3975.7,"volume":0.19006000459194183},{"timestamp":1742358600000,"open":3975.8,"high":3976.4,"low":3975.7,"close":3976.4,"volume":0.25154998898506165},{"timestamp":1742358660000,"open":3976.4,"high":3977.3,"low":3975.7,"close":3977.1,"volume":0.27950000762939453},{"timestamp":1742358720000,"open":3977.1,"high":3978,"low":3975.7,"close":3977,"volume":0.1788800060749054},{"timestamp":1742358780000,"open":3977.1,"high":3978.2,"low":3975.7,"close":3977.8,"volume":0.2403700053691864},{"timestamp":1742358840000,"open":3975.7,"high":3978.7,"low":3975.7,"close":3975.8,"volume":0.13415999710559845},{"timestamp":1742358900000,"open":3975.8,"high":3979.1,"low":3975.7,"close":3978.1,"volume":0.1928499937057495},{"timestamp":1742358960000,"open":3978.1,"high":3979.9,"low":3977.9,"close":3979.1,"volume":0.1788800060749054},{"timestamp":1742359020000,"open":3979,"high":3980.1,"low":3978.7,"close":3978.8,"volume":0.2543399930000305},{"timestamp":1742359080000,"open":3977.7,"high":3978.3,"low":3973.8,"close":3977.8,"volume":0.19564999639987946},{"timestamp":1742359140000,"open":3978.8,"high":3979.4,"low":3974.9,"close":3979.1,"volume":0.2124200016260147},{"timestamp":1742359200000,"open":3978.8,"high":3978.9,"low":3973.8,"close":3977.9,"volume":0.23477999866008759},{"timestamp":1742359260000,"open":3978,"high":3978.9,"low":3973.8,"close":3973.9,"volume":0.25154998898506165},{"timestamp":1742359320000,"open":3973.8,"high":3977.3,"low":3973.8,"close":3977,"volume":0.2124200016260147},{"timestamp":1742359380000,"open":3977.2,"high":3978,"low":3976.7,"close":3978,"volume":0.2403700053691864},{"timestamp":1742359440000,"open":3978.2,"high":3979.2,"low":3973.8,"close":3977.9,"volume":0.21800999343395233},{"timestamp":1742359500000,"open":3977.9,"high":3978.1,"low":3974.8,"close":3978.1,"volume":0.18446999788284302},{"timestamp":1742359560000,"open":3977.9,"high":3978.8,"low":3973.8,"close":3978.8,"volume":0.2124200016260147},{"timestamp":1742359620000,"open":3978.3,"high":3979.8,"low":3977.8,"close":3978,"volume":0.24595999717712402},{"timestamp":1742359680000,"open":3978,"high":3978.3,"low":3973.8,"close":3973.8,"volume":0.15651999413967133},{"timestamp":1742359740000,"open":3973.8,"high":3978.2,"low":3973.8,"close":3977.8,"volume":0.24595999717712402},{"timestamp":1742359800000,"open":3977.7,"high":3978.4,"low":3974.8,"close":3978.1,"volume":0.2068299949169159},{"timestamp":1742359860000,"open":3978.3,"high":3978.4,"low":3973.8,"close":3973.8,"volume":0.18446999788284302},{"timestamp":1742359920000,"open":3973.8,"high":3977.4,"low":3973.8,"close":3976.9,"volume":0.31863000988960266},{"timestamp":1742359980000,"open":3977,"high":3978,"low":3973.8,"close":3973.9,"volume":0.20124000310897827},{"timestamp":1742360040000,"open":3977.2,"high":3978.7,"low":3972.8,"close":3978,"volume":0.2403700053691864},{"timestamp":1742360100000,"open":3977.9,"high":3979,"low":3977.8,"close":3979,"volume":0.19564999639987946},{"timestamp":1742360160000,"open":3979.1,"high":3980.2,"low":3978.7,"close":3978.9,"volume":0.2124200016260147},{"timestamp":1742360220000,"open":3979,"high":3979.8,"low":3973.9,"close":3978.8,"volume":0.2906799912452698},{"timestamp":1742360280000,"open":3978,"high":3979.4,"low":3977.8,"close":3979.2,"volume":0.31303998827934265},{"timestamp":1742360340000,"open":3979,"high":3979.9,"low":3978.7,"close":3978.8,"volume":0.2906799912452698},{"timestamp":1742360400000,"open":3979.3,"high":3980.8,"low":3978.7,"close":3978.7,"volume":0.31303998827934265},{"timestamp":1742360460000,"open":3978.9,"high":3979.8,"low":3974.8,"close":3978.1,"volume":0.25154998898506165},{"timestamp":1742360520000,"open":3978,"high":3978,"low":3973.8,"close":3976.9,"volume":0.15651999413967133},{"timestamp":1742360580000,"open":3977.1,"high":3978.8,"low":3976.9,"close":3978.2,"volume":0.2403700053691864},{"timestamp":1742360640000,"open":3978.3,"high":3979.2,"low":3973.8,"close":3978.9,"volume":0.24595999717712402},{"timestamp":1742360700000,"open":3978.8,"high":3979.3,"low":3974.8,"close":3978.1,"volume":0.40806999802589417},{"timestamp":1742360760000,"open":3978.1,"high":3978.3,"low":3977.7,"close":3977.8,"volume":0.25154998898506165},{"timestamp":1742360820000,"open":3973.9,"high":3979.2,"low":3973.8,"close":3979.2,"volume":0.19564999639987946},{"timestamp":1742360880000,"open":3979,"high":3979.1,"low":3974.8,"close":3974.8,"volume":0.13415999710559845},{"timestamp":1742360940000,"open":3974.8,"high":3979,"low":3974.8,"close":3978,"volume":0.2068299949169159},{"timestamp":1742361000000,"open":3977.9,"high":3979.2,"low":3973.8,"close":3979,"volume":0.16211000084877014},{"timestamp":1742361060000,"open":3979.3,"high":3980.8,"low":3979.3,"close":3980.7,"volume":0.2543399930000305},{"timestamp":1742361120000,"open":3980.8,"high":3982.3,"low":3980.7,"close":3981.8,"volume":0.34657999873161316},{"timestamp":1742361180000,"open":3981.9,"high":3982.9,"low":3977.8,"close":3980.9,"volume":0.287880003452301},{"timestamp":1742361240000,"open":3980.9,"high":3981.9,"low":3976.9,"close":3980,"volume":0.2487500011920929},{"timestamp":1742361300000,"open":3979.8,"high":3980.8,"low":3975.8,"close":3979.9,"volume":0.2906799912452698},{"timestamp":1742361360000,"open":3979.9,"high":3982.8,"low":3977.8,"close":3977.8,"volume":0.34099000692367554},{"timestamp":1742361420000,"open":3980.8,"high":3981.3,"low":3976.8,"close":3980.9,"volume":0.24595999717712402},{"timestamp":1742361480000,"open":3981.1,"high":3981.2,"low":3975.9,"close":3979.9,"volume":0.1788800060749054},{"timestamp":1742361540000,"open":3975.9,"high":3981.3,"low":3975.8,"close":3980.8,"volume":0.24036000669002533},{"timestamp":1742361600000,"open":3980.7,"high":3981.7,"low":3976.8,"close":3976.8,"volume":0.2124200016260147},{"timestamp":1742361660000,"open":3980.8,"high":3981,"low":3975.8,"close":3979,"volume":0.31863000988960266},{"timestamp":1742361720000,"open":3979.7,"high":3980.2,"low":3975.8,"close":3979.2,"volume":0.2207999974489212},{"timestamp":1742361780000,"open":3979.1,"high":3979.8,"low":3978.7,"close":3979.4,"volume":0.2207999974489212},{"timestamp":1742361840000,"open":3979.3,"high":3980.7,"low":3974.8,"close":3979.4,"volume":0.22360000014305115},{"timestamp":1742361900000,"open":3979.3,"high":3980.5,"low":3978.8,"close":3980.5,"volume":0.3577600121498108},{"timestamp":1742361960000,"open":3980.3,"high":3981.1,"low":3980.1,"close":3980.9,"volume":0.34099000692367554},{"timestamp":1742362020000,"open":3981,"high":3981.8,"low":3976.8,"close":3980.8,"volume":0.27950000762939453},{"timestamp":1742362080000,"open":3980.9,"high":3981.4,"low":3976.8,"close":3980.7,"volume":0.21800999343395233},{"timestamp":1742362140000,"open":3980.8,"high":3981.5,"low":3976.9,"close":3981.2,"volume":0.20124000310897827},{"timestamp":1742362200000,"open":3980.8,"high":3981.9,"low":3980.7,"close":3981,"volume":0.2906799912452698},{"timestamp":1742362260000,"open":3981.2,"high":3981.4,"low":3981.2,"close":3981.3,"volume":0.05590000003576279},{"timestamp":1742362320000,"open":3981.5,"high":3982.4,"low":3981.5,"close":3982.3,"volume":0.2403700053691864},{"timestamp":1742362380000,"open":3982.3,"high":3982.4,"low":3977.8,"close":3981.4,"volume":0.13695000112056732},{"timestamp":1742362440000,"open":3981.1,"high":3982,"low":3977.8,"close":3981,"volume":0.37452998757362366},{"timestamp":1742362500000,"open":3981.1,"high":3982.1,"low":3976.8,"close":3981.1,"volume":0.22919000685214996},{"timestamp":1742362560000,"open":3981.2,"high":3981.9,"low":3980.8,"close":3980.8,"volume":0.27950000762939453},{"timestamp":1742362620000,"open":3980.9,"high":3981.3,"low":3980.8,"close":3981.1,"volume":0.15651999413967133},{"timestamp":1742362680000,"open":3980.9,"high":3981.3,"low":3975.8,"close":3981,"volume":0.31863000988960266},{"timestamp":1742362740000,"open":3981.1,"high":3981.9,"low":3979.9,"close":3981.8,"volume":0.24595999717712402},{"timestamp":1742362800000,"open":3982.2,"high":3982.5,"low":3977.8,"close":3981.2,"volume":0.36893999576568604},{"timestamp":1742362860000,"open":3981.3,"high":3982.7,"low":3977.9,"close":3981.8,"volume":0.2683199942111969},{"timestamp":1742362920000,"open":3982.5,"high":3982.8,"low":3977.9,"close":3982,"volume":0.2683199942111969},{"timestamp":1742362980000,"open":3981.9,"high":3982.2,"low":3981.7,"close":3981.8,"volume":0.25714001059532166},{"timestamp":1742363040000,"open":3981.7,"high":3982.9,"low":3976.8,"close":3976.9,"volume":0.40806999802589417},{"timestamp":1742363100000,"open":3976.9,"high":3982.8,"low":3976.8,"close":3981.8,"volume":0.3046500086784363},{"timestamp":1742363160000,"open":3981.8,"high":3982.3,"low":3981.7,"close":3981.9,"volume":0.16211000084877014},{"timestamp":1742363220000,"open":3982,"high":3982.4,"low":3977.8,"close":3980.7,"volume":0.31303998827934265},{"timestamp":1742363280000,"open":3980.9,"high":3981.1,"low":3977.8,"close":3980.9,"volume":0.32982999086380005},{"timestamp":1742363340000,"open":3980.3,"high":3981.3,"low":3975.8,"close":3980.5,"volume":0.287880003452301},{"timestamp":1742363400000,"open":3980.5,"high":3980.5,"low":3975.8,"close":3980,"volume":0.25714001059532166},{"timestamp":1742363460000,"open":3979.8,"high":3981,"low":3979.8,"close":3979.8,"volume":0.3605499863624573},{"timestamp":1742363520000,"open":3979.8,"high":3981.2,"low":3979.8,"close":3979.9,"volume":0.24595999717712402},{"timestamp":1742363580000,"open":3979.9,"high":3981.5,"low":3979.9,"close":3980.9,"volume":0.27110999822616577},{"timestamp":1742363640000,"open":3980.8,"high":3981.7,"low":3980.8,"close":3980.9,"volume":0.17608000338077545},{"timestamp":1742363700000,"open":3981,"high":3983,"low":3980.8,"close":3982.9,"volume":0.2599300146102905},{"timestamp":1742363760000,"open":3982.9,"high":3984.4,"low":3982.8,"close":3984.4,"volume":0.22919000685214996},{"timestamp":1742363820000,"open":3984.3,"high":3986,"low":3980.8,"close":3984.7,"volume":0.34657999873161316},{"timestamp":1742363880000,"open":3980.8,"high":3984.8,"low":3980.8,"close":3984.2,"volume":0.3353999853134155}]