[{"timestamp":1742371200000,"open":3154.919,"high":3154.999,"low":3153.772,"close":3153.919,"volume":0.17100000381469727},{"timestamp":1742371260000,"open":3148.793,"high":3150.999,"low":3148.772,"close":3150.772,"volume":0.27000001072883606},{"timestamp":1742371320000,"open":3149.772,"high":3149.999,"low":3145.793,"close":3145.919,"volume":0.3149999976158142},{"timestamp":1742371380000,"open":3144.999,"high":3146.999,"low":3143.793,"close":3144.772,"volume":0.3330000042915344},{"timestamp":1742371440000,"open":3143.814,"high":3147.999,"low":3141.793,"close":3142.898,"volume":0.531000018119812},{"timestamp":1742371500000,"open":3143.877,"high":3148.898,"low":3142.835,"close":3148.814,"volume":0.4230000078678131},{"timestamp":1742371560000,"open":3147.814,"high":3148.999,"low":3147.772,"close":3148.772,"volume":0.2879999876022339},{"timestamp":1742371620000,"open":3147.999,"high":3148.999,"low":3143.772,"close":3143.877,"volume":0.296999990940094},{"timestamp":1742371680000,"open":3144.793,"high":3144.999,"low":3141.814,"close":3142.898,"volume":0.27900001406669617},{"timestamp":1742371740000,"open":3141.814,"high":3146.999,"low":3141.814,"close":3146.856,"volume":0.3779999911785126},{"timestamp":1742371800000,"open":3145.999,"high":3148.999,"low":3145.793,"close":3147.877,"volume":0.34200000762939453},{"timestamp":1742371860000,"open":3148.835,"high":3148.999,"low":3147.772,"close":3148.814,"volume":0.22499999403953552},{"timestamp":1742371920000,"open":3147.919,"high":3154.877,"low":3147.772,"close":3154.835,"volume":0.26100000739097595},{"timestamp":1742371980000,"open":3153.772,"high":3154.898,"low":3152.793,"close":3153.814,"volume":0.2070000022649765},{"timestamp":1742372040000,"open":3153.919,"high":3154.919,"low":3148.835,"close":3150.814,"volume":0.2879999876022339},{"timestamp":1742372100000,"open":3151.919,"high":3153.919,"low":3150.793,"close":3153.919,"volume":0.3059999942779541},{"timestamp":1742372160000,"open":3152.877,"high":3153.999,"low":3151.772,"close":3152.999,"volume":0.3330000042915344},{"timestamp":1742372220000,"open":3150.856,"high":3155.999,"low":3150.835,"close":3153.877,"volume":0.47699999809265137},{"timestamp":1742372280000,"open":3154.856,"high":3154.856,"low":3150.772,"close":3152.772,"volume":0.3959999978542328},{"timestamp":1742372340000,"open":3153.772,"high":3153.919,"low":3151.793,"close":3151.814,"volume":0.3330000042915344},{"timestamp":1742372400000,"open":3151.814,"high":3153.999,"low":3151.772,"close":3151.856,"volume":0.2879999876022339},{"timestamp":1742372460000,"open":3152.999,"high":3152.999,"low":3149.814,"close":3150.877,"volume":0.414000004529953},{"timestamp":1742372520000,"open":3149.999,"high":3150.919,"low":3148.772,"close":3148.814,"volume":0.3330000042915344},{"timestamp":1742372580000,"open":3149.814,"high":3150.919,"low":3147.772,"close":3148.772,"volume":0.3149999976158142},{"timestamp":1742372640000,"open":3147.772,"high":3149.898,"low":3147.772,"close":3147.877,"volume":0.27900001406669617},{"timestamp":1742372700000,"open":3148.898,"high":3151.856,"low":3148.793,"close":3149.898,"volume":0.5400000214576721},{"timestamp":1742372760000,"open":3150.814,"high":3150.898,"low":3147.793,"close":3147.835,"volume":0.27900001406669617},{"timestamp":1742372820000,"open":3148.814,"high":3150.835,"low":3147.814,"close":3150.835,"volume":0.2879999876022339},{"timestamp":1742372880000,"open":3149.772,"high":3150.898,"low":3148.772,"close":3148.814,"volume":0.4050000011920929},{"timestamp":1742372940000,"open":3149.772,"high":3150.999,"low":3148.793,"close":3149.814,"volume":0.3240000009536743},{"timestamp":1742373000000,"open":3150.999,"high":3150.999,"low":3146.793,"close":3148.898,"volume":0.36899998784065247},{"timestamp":1742373060000,"open":3147.772,"high":3148.999,"low":3147.772,"close":3148.856,"volume":0.25200000405311584},{"timestamp":1742373120000,"open":3147.919,"high":3151.999,"low":3147.772,"close":3150.793,"volume":0.3059999942779541},{"timestamp":1742373180000,"open":3151.919,"high":3151.919,"low":3147.772,"close":3148.919,"volume":0.3149999976158142},{"timestamp":1742373240000,"open":3147.772,"high":3149.919,"low":3147.772,"close":3147.919,"volume":0.45899999141693115},{"timestamp":1742373300000,"open":3148.814,"high":3148.999,"low":3147.793,"close":3147.856,"volume":0.12600000202655792},{"timestamp":1742373360000,"open":3148.835,"high":3149.814,"low":3147.772,"close":3148.793,"volume":0.23399999737739563},{"timestamp":1742373420000,"open":3147.898,"high":3151.814,"low":3146.772,"close":3147.999,"volume":0.3869999945163727},{"timestamp":1742373480000,"open":3148.772,"high":3149.898,"low":3147.772,"close":3147.835,"volume":0.3240000009536743},{"timestamp":1742373540000,"open":3148.877,"high":3149.898,"low":3147.793,"close":3147.898,"volume":0.3240000009536743},{"timestamp":1742373600000,"open":3148.877,"high":3148.877,"low":3147.772,"close":3147.772,"volume":0.09000000357627869},{"timestamp":1742373660000,"open":3148.793,"high":3148.999,"low":3147.772,"close":3148.793,"volume":0.22499999403953552},{"timestamp":1742373720000,"open":3147.919,"high":3148.999,"low":3147.793,"close":3147.877,"volume":0.24300000071525574},{"timestamp":1742373780000,"open":3148.835,"high":3149.999,"low":3147.856,"close":3148.814,"volume":0.2160000056028366},{"timestamp":1742373840000,"open":3149.793,"high":3150.877,"low":3148.772,"close":3148.919,"volume":0.36000001430511475},{"timestamp":1742373900000,"open":3149.898,"high":3149.919,"low":3146.793,"close":3148.919,"volume":0.4950000047683716},{"timestamp":1742373960000,"open":3149.856,"high":3149.919,"low":3148.772,"close":3148.877,"volume":0.07199999690055847},{"timestamp":1742374020000,"open":3149.835,"high":3151.814,"low":3148.772,"close":3150.919,"volume":0.3059999942779541},{"timestamp":1742374080000,"open":3149.856,"high":3150.999,"low":3149.835,"close":3149.898,"volume":0.13500000536441803},{"timestamp":1742374140000,"open":3150.999,"high":3151.999,"low":3149.772,"close":3150.793,"volume":0.25200000405311584},{"timestamp":1742374200000,"open":3149.814,"high":3151.999,"low":3149.793,"close":3149.793,"volume":0.3330000042915344},{"timestamp":1742374260000,"open":3150.919,"high":3151.999,"low":3149.772,"close":3151.814,"volume":0.23399999737739563},{"timestamp":1742374320000,"open":3150.856,"high":3151.919,"low":3147.919,"close":3149.814,"volume":0.296999990940094},{"timestamp":1742374380000,"open":3148.814,"high":3152.999,"low":3148.772,"close":3151.999,"volume":0.36000001430511475},{"timestamp":1742374440000,"open":3150.919,"high":3151.999,"low":3150.772,"close":3151.856,"volume":0.2160000056028366},{"timestamp":1742374500000,"open":3150.856,"high":3151.919,"low":3150.772,"close":3151.814,"volume":0.296999990940094},{"timestamp":1742374560000,"open":3150.898,"high":3151.898,"low":3150.772,"close":3150.814,"volume":0.26100000739097595},{"timestamp":1742374620000,"open":3151.772,"high":3152.835,"low":3150.772,"close":3151.835,"volume":0.3059999942779541},{"timestamp":1742374680000,"open":3150.814,"high":3151.999,"low":3150.814,"close":3150.856,"volume":0.27000001072883606},{"timestamp":1742374740000,"open":3151.835,"high":3152.772,"low":3150.772,"close":3150.856,"volume":0.15299999713897705},{"timestamp":1742374800000,"open":3151.814,"high":3155.999,"low":3151.814,"close":3155.898,"volume":0.36899998784065247},{"timestamp":1742374860000,"open":3154.919,"high":3155.919,"low":3153.772,"close":3154.835,"volume":0.22499999403953552},{"timestamp":1742374920000,"open":3153.772,"high":3156.999,"low":3153.772,"close":3156.877,"volume":0.27000001072883606},{"timestamp":1742374980000,"open":3155.898,"high":3156.919,"low":3155.793,"close":3155.919,"volume":0.15299999713897705},{"timestamp":1742375040000,"open":3156.999,"high":3158.814,"low":3155.772,"close":3157.793,"volume":0.4410000145435333},{"timestamp":1742375100000,"open":3158.814,"high":3160.898,"low":3157.793,"close":3160.835,"volume":0.36000001430511475},{"timestamp":1742375160000,"open":3159.856,"high":3160.919,"low":3159.772,"close":3159.772,"volume":0.2160000056028366},{"timestamp":1742375220000,"open":3160.772,"high":3161.919,"low":3159.835,"close":3159.919,"volume":0.296999990940094},{"timestamp":1742375280000,"open":3160.772,"high":3161.999,"low":3159.772,"close":3160.814,"volume":0.25200000405311584},{"timestamp":1742375340000,"open":3161.919,"high":3161.919,"low":3159.772,"close":3160.919,"volume":0.2070000022649765},{"timestamp":1742375400000,"open":3159.793,"high":3163.919,"low":3159.772,"close":3163.919,"volume":0.27000001072883606},{"timestamp":1742375460000,"open":3162.877,"high":3164.877,"low":3162.772,"close":3162.814,"volume":0.27000001072883606},{"timestamp":1742375520000,"open":3163.999,"high":3163.999,"low":3159.814,"close":3160.999,"volume":0.3959999978542328},{"timestamp":1742375580000,"open":3159.877,"high":3160.999,"low":3159.793,"close":3159.919,"volume":0.22499999403953552},{"timestamp":1742375640000,"open":3160.919,"high":3160.999,"low":3159.772,"close":3160.835,"volume":0.24300000071525574},{"timestamp":1742375700000,"open":3159.919,"high":3162.919,"low":3159.793,"close":3161.877,"volume":0.3779999911785126},{"timestamp":1742375760000,"open":3160.898,"high":3161.999,"low":3160.772,"close":3160.877,"volume":0.27900001406669617},{"timestamp":1742375820000,"open":3161.814,"high":3161.999,"low":3158.793,"close":3158.793,"volume":0.3149999976158142},{"timestamp":1742375880000,"open":3159.814,"high":3159.898,"low":3155.814,"close":3156.835,"volume":0.3240000009536743},{"timestamp":1742375940000,"open":3155.814,"high":3156.999,"low":3155.772,"close":3156.877,"volume":0.4320000112056732},{"timestamp":1742376000000,"open":3155.919,"high":3158.999,"low":3155.793,"close":3157.814,"volume":0.3869999945163727},{"timestamp":1742376060000,"open":3157.835,"high":3158.898,"low":3156.772,"close":3157.877,"volume":0.36899998784065247},{"timestamp":1742376120000,"open":3158.772,"high":3159.999,"low":3156.793,"close":3156.877,"volume":0.36899998784065247},{"timestamp":1742376180000,"open":3157.856,"high":3158.999,"low":3156.772,"close":3157.856,"volume":0.27000001072883606},{"timestamp":1742376240000,"open":3158.835,"high":3158.999,"low":3157.772,"close":3158.919,"volume":0.1889999955892563},{"timestamp":1742376300000,"open":3157.793,"high":3158.999,"low":3157.772,"close":3157.877,"volume":0.22499999403953552},{"timestamp":1742376360000,"open":3158.898,"high":3158.999,"low":3157.772,"close":3158.793,"volume":0.3149999976158142},{"timestamp":1742376420000,"open":3157.999,"high":3159.898,"low":3157.793,"close":3158.814,"volume":0.1889999955892563},{"timestamp":1742376480000,"open":3159.772,"high":3159.999,"low":3157.877,"close":3158.814,"volume":0.16200000047683716},{"timestamp":1742376540000,"open":3157.877,"high":3159.835,"low":3157.772,"close":3157.877,"volume":0.25200000405311584},{"timestamp":1742376600000,"open":3158.793,"high":3158.999,"low":3157.793,"close":3158.793,"volume":0.1889999955892563},{"timestamp":1742376660000,"open":3157.835,"high":3159.856,"low":3157.772,"close":3157.793,"volume":0.3779999911785126},{"timestamp":1742376720000,"open":3158.772,"high":3159.999,"low":3157.793,"close":3157.877,"volume":0.296999990940094},{"timestamp":1742376780000,"open":3158.898,"high":3159.856,"low":3157.772,"close":3158.793,"volume":0.34200000762939453},{"timestamp":1742376840000,"open":3157.898,"high":3159.919,"low":3157.772,"close":3157.919,"volume":0.3149999976158142},{"timestamp":1742376900000,"open":3158.877,"high":3159.898,"low":3157.835,"close":3158.772,"volume":0.16200000047683716},{"timestamp":1742376960000,"open":3159.793,"high":3160.835,"low":3158.793,"close":3159.835,"volume":0.11699999868869781},{"timestamp":1742377020000,"open":3158.999,"high":3160.999,"low":3158.793,"close":3159.856,"volume":0.296999990940094},{"timestamp":1742377080000,"open":3158.814,"high":3161.898,"low":3158.772,"close":3159.877,"volume":0.26100000739097595},{"timestamp":1742377140000,"open":3160.898,"high":3160.919,"low":3159.814,"close":3160.793,"volume":0.06300000101327896},{"timestamp":1742377200000,"open":3159.877,"high":3161.835,"low":3159.877,"close":3159.877,"volume":0.0989999994635582},{"timestamp":1742377260000,"open":3160.919,"high":3160.919,"low":3159.793,"close":3160.919,"volume":0.17100000381469727},{"timestamp":1742377320000,"open":3159.772,"high":3160.999,"low":3159.772,"close":3159.898,"volume":0.17100000381469727},{"timestamp":1742377380000,"open":3160.814,"high":3160.999,"low":3159.793,"close":3160.877,"volume":0.1889999955892563},{"timestamp":1742377440000,"open":3159.856,"high":3162.772,"low":3159.793,"close":3160.835,"volume":0.27000001072883606},{"timestamp":1742377500000,"open":3161.772,"high":3161.999,"low":3160.772,"close":3160.898,"volume":0.27000001072883606},{"timestamp":1742377560000,"open":3161.856,"high":3161.919,"low":3160.772,"close":3161.772,"volume":0.15299999713897705},{"timestamp":1742377620000,"open":3160.999,"high":3161.898,"low":3160.772,"close":3160.793,"volume":0.17100000381469727},{"timestamp":1742377680000,"open":3161.793,"high":3161.919,"low":3160.772,"close":3160.919,"volume":0.18000000715255737},{"timestamp":1742377740000,"open":3161.898,"high":3161.999,"low":3160.772,"close":3160.814,"volume":0.18000000715255737},{"timestamp":1742377800000,"open":3161.856,"high":3161.856,"low":3158.772,"close":3159.814,"volume":0.23399999737739563},{"timestamp":1742377860000,"open":3158.877,"high":3159.999,"low":3158.772,"close":3159.835,"volume":0.2070000022649765},{"timestamp":1742377920000,"open":3158.772,"high":3159.999,"low":3158.772,"close":3158.856,"volume":0.3059999942779541},{"timestamp":1742377980000,"open":3159.793,"high":3159.898,"low":3158.772,"close":3158.814,"volume":0.22499999403953552},{"timestamp":1742378040000,"open":3159.814,"high":3159.919,"low":3158.772,"close":3158.814,"volume":0.414000004529953},{"timestamp":1742378100000,"open":3159.898,"high":3159.999,"low":3158.772,"close":3158.793,"volume":0.27900001406669617},{"timestamp":1742378160000,"open":3159.877,"high":3159.919,"low":3157.835,"close":3157.835,"volume":0.3869999945163727},{"timestamp":1742378220000,"open":3158.877,"high":3158.999,"low":3157.772,"close":3158.877,"volume":0.3059999942779541},{"timestamp":1742378280000,"open":3157.999,"high":3158.999,"low":3157.772,"close":3158.999,"volume":0.1080000028014183},{"timestamp":1742378340000,"open":3157.793,"high":3158.919,"low":3157.793,"close":3157.999,"volume":0.11699999868869781},{"timestamp":1742378400000,"open":3158.877,"high":3158.999,"low":3157.793,"close":3158.835,"volume":0.16200000047683716},{"timestamp":1742378460000,"open":3159.856,"high":3160.898,"low":3158.793,"close":3160.898,"volume":0.16200000047683716},{"timestamp":1742378520000,"open":3159.999,"high":3162.999,"low":3159.793,"close":3161.856,"volume":0.3330000042915344},{"timestamp":1742378580000,"open":3162.835,"high":3163.898,"low":3161.772,"close":3161.793,"volume":0.3240000009536743},{"timestamp":1742378640000,"open":3162.793,"high":3162.919,"low":3161.772,"close":3161.877,"volume":0.11699999868869781},{"timestamp":1742378700000,"open":3162.772,"high":3162.999,"low":3161.772,"close":3161.814,"volume":0.1080000028014183},{"timestamp":1742378760000,"open":3162.877,"high":3163.999,"low":3162.772,"close":3162.999,"volume":0.1979999989271164},{"timestamp":1742378820000,"open":3163.814,"high":3163.999,"low":3162.793,"close":3162.835,"volume":0.16200000047683716},{"timestamp":1742378880000,"open":3163.772,"high":3163.999,"low":3162.793,"close":3162.898,"volume":0.0989999994635582},{"timestamp":1742378940000,"open":3163.835,"high":3163.919,"low":3161.856,"close":3162.898,"volume":0.25200000405311584},{"timestamp":1742379000000,"open":3163.999,"high":3163.999,"low":3160.772,"close":3161.999,"volume":0.3330000042915344},{"timestamp":1742379060000,"open":3160.877,"high":3161.999,"low":3160.772,"close":3161.999,"volume":0.24300000071525574},{"timestamp":1742379120000,"open":3160.877,"high":3161.919,"low":3160.772,"close":3161.772,"volume":0.1889999955892563},{"timestamp":1742379180000,"open":3160.999,"high":3163.999,"low":3160.793,"close":3162.919,"volume":0.17100000381469727},{"timestamp":1742379240000,"open":3163.814,"high":3163.856,"low":3162.999,"close":3163.856,"volume":0.027000000700354576},{"timestamp":1742379300000,"open":3162.772,"high":3164.835,"low":3162.772,"close":3164.814,"volume":0.18000000715255737},{"timestamp":1742379360000,"open":3163.856,"high":3164.999,"low":3163.772,"close":3164.835,"volume":0.1889999955892563},{"timestamp":1742379420000,"open":3163.772,"high":3164.999,"low":3163.772,"close":3163.898,"volume":0.16200000047683716},{"timestamp":1742379480000,"open":3164.793,"high":3165.999,"low":3163.835,"close":3164.835,"volume":0.1889999955892563},{"timestamp":1742379540000,"open":3165.856,"high":3166.999,"low":3164.814,"close":3166.898,"volume":0.2070000022649765},{"timestamp":1742379600000,"open":3165.793,"high":3167.999,"low":3165.772,"close":3166.877,"volume":0.1889999955892563},{"timestamp":1742379660000,"open":3167.835,"high":3167.835,"low":3164.793,"close":3164.814,"volume":0.1889999955892563},{"timestamp":1742379720000,"open":3165.919,"high":3165.999,"low":3164.772,"close":3164.793,"volume":0.07199999690055847},{"timestamp":1742379780000,"open":3165.999,"high":3165.999,"low":3164.814,"close":3164.877,"volume":0.1080000028014183},{"timestamp":1742379840000,"open":3165.919,"high":3166.999,"low":3164.772,"close":3166.999,"volume":0.15299999713897705},{"timestamp":1742379900000,"open":3165.772,"high":3166.919,"low":3164.772,"close":3165.814,"volume":0.36899998784065247},{"timestamp":1742379960000,"open":3164.898,"high":3165.898,"low":3163.772,"close":3163.999,"volume":0.2070000022649765},{"timestamp":1742380020000,"open":3164.877,"high":3165.877,"low":3163.793,"close":3165.772,"volume":0.14399999380111694},{"timestamp":1742380080000,"open":3164.856,"high":3164.856,"low":3161.898,"close":3162.835,"volume":0.12600000202655792},{"timestamp":1742380140000,"open":3161.877,"high":3162.999,"low":3160.793,"close":3161.919,"volume":0.17100000381469727},{"timestamp":1742380200000,"open":3160.856,"high":3163.919,"low":3160.772,"close":3162.835,"volume":0.45899999141693115},{"timestamp":1742380260000,"open":3161.772,"high":3164.919,"low":3161.772,"close":3163.999,"volume":0.47699999809265137},{"timestamp":1742380320000,"open":3164.814,"high":3164.898,"low":3161.772,"close":3162.999,"volume":0.17100000381469727},{"timestamp":1742380380000,"open":3163.898,"high":3163.999,"low":3162.772,"close":3162.835,"volume":0.45899999141693115},{"timestamp":1742380440000,"open":3163.772,"high":3163.999,"low":3162.814,"close":3162.877,"volume":0.25200000405311584},{"timestamp":1742380500000,"open":3163.793,"high":3164.999,"low":3162.793,"close":3163.856,"volume":0.296999990940094},{"timestamp":1742380560000,"open":3162.793,"high":3163.898,"low":3162.793,"close":3163.772,"volume":0.09000000357627869},{"timestamp":1742380620000,"open":3162.999,"high":3164.919,"low":3162.772,"close":3164.919,"volume":0.16200000047683716},{"timestamp":1742380680000,"open":3163.835,"high":3164.999,"low":3163.814,"close":3164.877,"volume":0.18000000715255737},{"timestamp":1742380740000,"open":3163.835,"high":3164.898,"low":3163.772,"close":3163.898,"volume":0.1080000028014183},{"timestamp":1742380800000,"open":3164.793,"high":3165.919,"low":3163.898,"close":3164.919,"volume":0.23399999737739563},{"timestamp":1742380860000,"open":3165.772,"high":3165.919,"low":3163.772,"close":3163.898,"volume":0.22499999403953552},{"timestamp":1742380920000,"open":3164.814,"high":3164.999,"low":3163.835,"close":3164.856,"volume":0.06300000101327896},{"timestamp":1742380980000,"open":3163.898,"high":3165.999,"low":3163.898,"close":3164.793,"volume":0.17100000381469727},{"timestamp":1742381040000,"open":3165.877,"high":3166.999,"low":3163.772,"close":3164.814,"volume":0.24300000071525574},{"timestamp":1742381100000,"open":3165.856,"high":3166.999,"low":3164.814,"close":3165.793,"volume":0.3059999942779541},{"timestamp":1742381160000,"open":3166.999,"high":3166.999,"low":3165.793,"close":3165.877,"volume":0.17100000381469727},{"timestamp":1742381220000,"open":3166.772,"high":3166.999,"low":3165.772,"close":3165.919,"volume":0.2160000056028366},{"timestamp":1742381280000,"open":3166.999,"high":3166.999,"low":3165.814,"close":3165.814,"volume":0.14399999380111694},{"timestamp":1742381340000,"open":3166.999,"high":3166.999,"low":3162.898,"close":3163.898,"volume":0.26100000739097595},{"timestamp":1742381400000,"open":3162.919,"high":3163.919,"low":3162.772,"close":3162.835,"volume":0.11699999868869781},{"timestamp":1742381460000,"open":3163.877,"high":3163.898,"low":3161.793,"close":3163.772,"volume":0.2160000056028366},{"timestamp":1742381520000,"open":3162.856,"high":3163.999,"low":3161.856,"close":3161.856,"volume":0.27900001406669617},{"timestamp":1742381580000,"open":3162.919,"high":3163.999,"low":3161.772,"close":3163.999,"volume":0.2070000022649765},{"timestamp":1742381640000,"open":3162.835,"high":3163.999,"low":3161.919,"close":3161.919,"volume":0.16200000047683716},{"timestamp":1742381700000,"open":3162.898,"high":3163.898,"low":3161.793,"close":3162.835,"volume":0.22499999403953552},{"timestamp":1742381760000,"open":3161.835,"high":3162.999,"low":3161.772,"close":3161.856,"volume":0.22499999403953552},{"timestamp":1742381820000,"open":3162.856,"high":3162.856,"low":3160.793,"close":3160.793,"volume":0.3330000042915344},{"timestamp":1742381880000,"open":3161.835,"high":3161.999,"low":3160.772,"close":3161.772,"volume":0.3330000042915344},{"timestamp":1742381940000,"open":3160.877,"high":3163.999,"low":3160.772,"close":3163.877,"volume":0.25200000405311584},{"timestamp":1742382000000,"open":3162.898,"high":3163.999,"low":3160.772,"close":3161.999,"volume":0.27000001072883606},{"timestamp":1742382060000,"open":3162.999,"high":3162.999,"low":3161.793,"close":3162.772,"volume":0.1889999955892563},{"timestamp":1742382120000,"open":3161.814,"high":3162.919,"low":3161.793,"close":3162.814,"volume":0.2070000022649765},{"timestamp":1742382180000,"open":3161.877,"high":3162.999,"low":3159.793,"close":3159.898,"volume":0.296999990940094},{"timestamp":1742382240000,"open":3160.919,"high":3161.919,"low":3158.793,"close":3160.877,"volume":0.3869999945163727},{"timestamp":1742382300000,"open":3161.793,"high":3161.919,"low":3160.772,"close":3161.814,"volume":0.22499999403953552},{"timestamp":1742382360000,"open":3160.856,"high":3161.919,"low":3160.772,"close":3160.772,"volume":0.13500000536441803},{"timestamp":1742382420000,"open":3161.772,"high":3161.772,"low":3159.835,"close":3159.898,"volume":0.11699999868869781},{"timestamp":1742382480000,"open":3160.919,"high":3164.793,"low":3159.793,"close":3163.898,"volume":0.3059999942779541},{"timestamp":1742382540000,"open":3162.919,"high":3166.999,"low":3162.793,"close":3164.856,"volume":0.4050000011920929},{"timestamp":1742382600000,"open":3165.999,"high":3167.999,"low":3164.772,"close":3167.772,"volume":0.2879999876022339},{"timestamp":1742382660000,"open":3166.835,"high":3167.999,"low":3164.793,"close":3164.898,"volume":0.27900001406669617},{"timestamp":1742382720000,"open":3165.793,"high":3165.999,"low":3164.814,"close":3164.898,"volume":0.16200000047683716},{"timestamp":1742382780000,"open":3165.772,"high":3165.999,"low":3164.772,"close":3164.856,"volume":0.34200000762939453},{"timestamp":1742382840000,"open":3165.877,"high":3165.877,"low":3163.793,"close":3163.877,"volume":0.22499999403953552},{"timestamp":1742382900000,"open":3164.814,"high":3164.999,"low":3161.793,"close":3162.856,"volume":0.36000001430511475},{"timestamp":1742382960000,"open":3161.898,"high":3163.877,"low":3161.877,"close":3162.772,"volume":0.2879999876022339},{"timestamp":1742383020000,"open":3163.793,"high":3163.919,"low":3161.772,"close":3161.772,"volume":0.1979999989271164},{"timestamp":1742383080000,"open":3162.919,"high":3163.999,"low":3161.793,"close":3163.772,"volume":0.2160000056028366},{"timestamp":1742383140000,"open":3162.856,"high":3163.999,"low":3162.772,"close":3163.772,"volume":0.16200000047683716},{"timestamp":1742383200000,"open":3162.835,"high":3163.999,"low":3162.793,"close":3163.793,"volume":0.1080000028014183},{"timestamp":1742383260000,"open":3162.999,"high":3163.856,"low":3161.793,"close":3162.814,"volume":0.23399999737739563},{"timestamp":1742383320000,"open":3161.999,"high":3162.999,"low":3161.772,"close":3162.919,"volume":0.1889999955892563},{"timestamp":1742383380000,"open":3161.835,"high":3162.999,"low":3161.835,"close":3162.772,"volume":0.11699999868869781},{"timestamp":1742383440000,"open":3161.999,"high":3162.999,"low":3161.814,"close":3162.856,"volume":0.12600000202655792},{"timestamp":1742383500000,"open":3161.835,"high":3163.999,"low":3161.835,"close":3162.835,"volume":0.14399999380111694},{"timestamp":1742383560000,"open":3163.856,"high":3163.877,"low":3161.772,"close":3162.877,"volume":0.15299999713897705},{"timestamp":1742383620000,"open":3161.898,"high":3162.999,"low":3161.772,"close":3162.772,"volume":0.3059999942779541},{"timestamp":1742383680000,"open":3161.919,"high":3163.793,"low":3161.772,"close":3162.793,"volume":0.14399999380111694},{"timestamp":1742383740000,"open":3161.814,"high":3163.898,"low":3161.793,"close":3162.835,"volume":0.35100001096725464},{"timestamp":1742383800000,"open":3163.898,"high":3163.999,"low":3161.772,"close":3162.999,"volume":0.296999990940094},{"timestamp":1742383860000,"open":3161.835,"high":3162.919,"low":3160.772,"close":3160.999,"volume":0.1889999955892563},{"timestamp":1742383920000,"open":3161.877,"high":3161.877,"low":3158.772,"close":3159.814,"volume":0.4230000078678131},{"timestamp":1742383980000,"open":3158.919,"high":3159.999,"low":3158.772,"close":3159.919,"volume":0.36899998784065247},{"timestamp":1742384040000,"open":3158.877,"high":3160.999,"low":3158.814,"close":3160.919,"volume":0.4410000145435333},{"timestamp":1742384100000,"open":3159.835,"high":3161.999,"low":3158.772,"close":3159.793,"volume":0.4860000014305115},{"timestamp":1742384160000,"open":3158.999,"high":3159.919,"low":3157.814,"close":3159.898,"volume":0.26100000739097595},{"timestamp":1742384220000,"open":3158.919,"high":3159.999,"low":3157.814,"close":3159.814,"volume":0.3330000042915344},{"timestamp":1742384280000,"open":3158.856,"high":3159.898,"low":3158.772,"close":3159.814,"volume":0.11699999868869781},{"timestamp":1742384340000,"open":3158.919,"high":3159.999,"low":3158.772,"close":3159.877,"volume":0.23399999737739563},{"timestamp":1742384400000,"open":3158.772,"high":3159.877,"low":3156.772,"close":3158.856,"volume":0.25200000405311584},{"timestamp":1742384460000,"open":3157.772,"high":3159.999,"low":3157.772,"close":3159.999,"volume":0.09000000357627869},{"timestamp":1742384520000,"open":3158.772,"high":3159.999,"low":3158.772,"close":3159.793,"volume":0.1979999989271164},{"timestamp":1742384580000,"open":3158.877,"high":3159.999,"low":3157.772,"close":3158.835,"volume":0.4230000078678131},{"timestamp":1742384640000,"open":3157.898,"high":3158.793,"low":3155.772,"close":3155.919,"volume":0.18000000715255737},{"timestamp":1742384700000,"open":3156.898,"high":3156.999,"low":3155.772,"close":3156.856,"volume":0.1889999955892563},{"timestamp":1742384760000,"open":3155.814,"high":3158.856,"low":3155.772,"close":3158.856,"volume":0.3779999911785126},{"timestamp":1742384820000,"open":3157.898,"high":3158.999,"low":3157.772,"close":3158.919,"volume":0.3959999978542328},{"timestamp":1742384880000,"open":3157.814,"high":3158.999,"low":3156.814,"close":3157.999,"volume":0.27000001072883606},{"timestamp":1742384940000,"open":3156.835,"high":3157.999,"low":3156.772,"close":3157.999,"volume":0.15299999713897705},{"timestamp":1742385000000,"open":3156.999,"high":3158.898,"low":3156.772,"close":3158.814,"volume":0.24300000071525574},{"timestamp":1742385060000,"open":3159.877,"high":3159.999,"low":3157.772,"close":3159.835,"volume":0.3149999976158142},{"timestamp":1742385120000,"open":3159.772,"high":3160.835,"low":3158.793,"close":3158.835,"volume":0.14399999380111694},{"timestamp":1742385180000,"open":3159.793,"high":3159.999,"low":3158.772,"close":3159.999,"volume":0.35100001096725464},{"timestamp":1742385240000,"open":3159.793,"high":3159.999,"low":3157.814,"close":3157.877,"volume":0.3059999942779541},{"timestamp":1742385300000,"open":3158.814,"high":3158.999,"low":3157.772,"close":3157.877,"volume":0.3959999978542328},{"timestamp":1742385360000,"open":3158.772,"high":3160.999,"low":3157.772,"close":3159.856,"volume":0.27000001072883606},{"timestamp":1742385420000,"open":3160.999,"high":3161.999,"low":3159.772,"close":3160.898,"volume":0.3059999942779541},{"timestamp":1742385480000,"open":3159.835,"high":3160.999,"low":3158.772,"close":3158.835,"volume":0.47699999809265137},{"timestamp":1742385540000,"open":3159.772,"high":3160.999,"low":3158.793,"close":3159.898,"volume":0.36899998784065247},{"timestamp":1742385600000,"open":3160.772,"high":3160.999,"low":3158.772,"close":3159.772,"volume":0.4230000078678131},{"timestamp":1742385660000,"open":3160.835,"high":3161.856,"low":3158.793,"close":3161.856,"volume":0.35100001096725464},{"timestamp":1742385720000,"open":3160.835,"high":3161.999,"low":3159.898,"close":3160.919,"volume":0.36899998784065247},{"timestamp":1742385780000,"open":3161.877,"high":3162.999,"low":3160.772,"close":3160.814,"volume":0.27900001406669617},{"timestamp":1742385840000,"open":3161.772,"high":3161.898,"low":3160.835,"close":3160.877,"volume":0.06300000101327896},{"timestamp":1742385900000,"open":3161.877,"high":3162.876,"low":3158.877,"close":3159.772,"volume":0.3959999978542328},{"timestamp":1742385960000,"open":3158.793,"high":3159.999,"low":3157.772,"close":3158.898,"volume":0.35100001096725464},{"timestamp":1742386020000,"open":3157.877,"high":3158.999,"low":3157.793,"close":3158.814,"volume":0.15299999713897705},{"timestamp":1742386080000,"open":3157.919,"high":3159.919,"low":3157.835,"close":3159.772,"volume":0.3779999911785126},{"timestamp":1742386140000,"open":3158.835,"high":3160.999,"low":3158.772,"close":3158.835,"volume":0.2160000056028366},{"timestamp":1742386200000,"open":3159.814,"high":3160.999,"low":3158.877,"close":3160.919,"volume":0.3059999942779541},{"timestamp":1742386260000,"open":3159.856,"high":3162.999,"low":3159.814,"close":3162.772,"volume":0.36000001430511475},{"timestamp":1742386320000,"open":3161.999,"high":3162.999,"low":3161.772,"close":3162.877,"volume":0.27000001072883606},{"timestamp":1742386380000,"open":3161.898,"high":3162.999,"low":3161.772,"close":3161.898,"volume":0.36899998784065247},{"timestamp":1742386440000,"open":3162.919,"high":3162.919,"low":3161.772,"close":3161.772,"volume":0.3240000009536743},{"timestamp":1742386500000,"open":3162.919,"high":3164.999,"low":3161.772,"close":3164.793,"volume":0.4050000011920929},{"timestamp":1742386560000,"open":3163.835,"high":3166.999,"low":3163.835,"close":3166.793,"volume":0.296999990940094},{"timestamp":1742386620000,"open":3165.898,"high":3166.999,"low":3165.772,"close":3165.793,"volume":0.23399999737739563},{"timestamp":1742386680000,"open":3166.898,"high":3167.877,"low":3163.877,"close":3165.814,"volume":0.414000004529953},{"timestamp":1742386740000,"open":3164.856,"high":3165.999,"low":3164.772,"close":3164.814,"volume":0.2879999876022339},{"timestamp":1742386800000,"open":3164.814,"high":3165.999,"low":3163.772,"close":3164.772,"volume":0.25200000405311584},{"timestamp":1742386860000,"open":3163.835,"high":3164.919,"low":3162.793,"close":3163.772,"volume":0.2160000056028366},{"timestamp":1742386920000,"open":3162.898,"high":3164.999,"low":3162.856,"close":3162.856,"volume":0.3149999976158142},{"timestamp":1742386980000,"open":3163.999,"high":3164.999,"low":3162.772,"close":3163.772,"volume":0.27000001072883606},{"timestamp":1742387040000,"open":3162.772,"high":3163.999,"low":3161.898,"close":3163.856,"volume":0.1979999989271164},{"timestamp":1742387100000,"open":3162.793,"high":3165.814,"low":3162.793,"close":3164.898,"volume":0.27000001072883606},{"timestamp":1742387160000,"open":3163.919,"high":3165.999,"low":3163.793,"close":3164.835,"volume":0.11699999868869781},{"timestamp":1742387220000,"open":3165.793,"high":3167.814,"low":3164.772,"close":3165.919,"volume":0.35100001096725464},{"timestamp":1742387280000,"open":3166.898,"high":3167.898,"low":3165.793,"close":3166.835,"volume":0.1889999955892563},{"timestamp":1742387340000,"open":3165.793,"high":3166.898,"low":3165.793,"close":3165.856,"volume":0.0989999994635582},{"timestamp":1742387400000,"open":3166.793,"high":3168.835,"low":3166.772,"close":3167.793,"volume":0.23399999737739563},{"timestamp":1742387460000,"open":3166.919,"high":3168.856,"low":3166.772,"close":3167.814,"volume":0.15299999713897705},{"timestamp":1742387520000,"open":3168.772,"high":3168.999,"low":3167.772,"close":3168.793,"volume":0.13500000536441803},{"timestamp":1742387580000,"open":3167.999,"high":3170.877,"low":3167.793,"close":3170.772,"volume":0.27900001406669617},{"timestamp":1742387640000,"open":3169.814,"high":3170.999,"low":3167.793,"close":3168.877,"volume":0.27900001406669617},{"timestamp":1742387700000,"open":3167.814,"high":3167.999,"low":3166.772,"close":3166.814,"volume":0.27000001072883606},{"timestamp":1742387760000,"open":3167.835,"high":3168.999,"low":3166.814,"close":3168.835,"volume":0.3330000042915344},{"timestamp":1742387820000,"open":3167.772,"high":3168.999,"low":3166.772,"close":3166.877,"volume":0.23399999737739563},{"timestamp":1742387880000,"open":3165.814,"high":3166.999,"low":3163.814,"close":3163.814,"volume":0.27900001406669617},{"timestamp":1742387940000,"open":3164.835,"high":3167.877,"low":3163.793,"close":3166.814,"volume":0.17100000381469727},{"timestamp":1742388000000,"open":3167.835,"high":3167.898,"low":3166.772,"close":3167.898,"volume":0.24300000071525574},{"timestamp":1742388060000,"open":3166.898,"high":3167.999,"low":3166.814,"close":3167.999,"volume":0.2160000056028366},{"timestamp":1742388120000,"open":3166.814,"high":3168.999,"low":3166.772,"close":3167.856,"volume":0.414000004529953},{"timestamp":1742388180000,"open":3168.793,"high":3168.898,"low":3167.772,"close":3168.814,"volume":0.13500000536441803},{"timestamp":1742388240000,"open":3167.793,"high":3169.856,"low":3167.772,"close":3168.919,"volume":0.25200000405311584},{"timestamp":1742388300000,"open":3169.814,"high":3169.999,"low":3167.772,"close":3167.898,"volume":0.3779999911785126},{"timestamp":1742388360000,"open":3168.877,"high":3168.919,"low":3167.772,"close":3167.877,"volume":0.2879999876022339},{"timestamp":1742388420000,"open":3168.919,"high":3168.999,"low":3167.772,"close":3167.919,"volume":0.36000001430511475},{"timestamp":1742388480000,"open":3168.999,"high":3168.999,"low":3167.772,"close":3167.898,"volume":0.34200000762939453},{"timestamp":1742388540000,"open":3168.999,"high":3168.999,"low":3167.772,"close":3167.919,"volume":0.1979999989271164},{"timestamp":1742388600000,"open":3168.919,"high":3168.999,"low":3167.772,"close":3168.814,"volume":0.27900001406669617},{"timestamp":1742388660000,"open":3167.814,"high":3168.999,"low":3167.793,"close":3167.856,"volume":0.24300000071525574},{"timestamp":1742388720000,"open":3168.919,"high":3170.999,"low":3167.898,"close":3170.919,"volume":0.27900001406669617},{"timestamp":1742388780000,"open":3169.793,"high":3170.999,"low":3169.772,"close":3169.877,"volume":0.17100000381469727},{"timestamp":1742388840000,"open":3170.814,"high":3171.999,"low":3169.835,"close":3171.772,"volume":0.3059999942779541},{"timestamp":1742388900000,"open":3171.835,"high":3171.999,"low":3170.793,"close":3170.835,"volume":0.1080000028014183},{"timestamp":1742388960000,"open":3171.793,"high":3173.814,"low":3170.772,"close":3172.772,"volume":0.2070000022649765},{"timestamp":1742389020000,"open":3173.793,"high":3173.919,"low":3169.772,"close":3170.999,"volume":0.3059999942779541},{"timestamp":1742389080000,"open":3169.772,"high":3171.999,"low":3169.772,"close":3170.898,"volume":0.296999990940094},{"timestamp":1742389140000,"open":3171.898,"high":3171.999,"low":3169.772,"close":3169.793,"volume":0.27900001406669617},{"timestamp":1742389200000,"open":3170.772,"high":3171.835,"low":3169.772,"close":3169.919,"volume":0.23399999737739563},{"timestamp":1742389260000,"open":3170.793,"high":3171.999,"low":3169.814,"close":3170.877,"volume":0.414000004529953},{"timestamp":1742389320000,"open":3169.999,"high":3171.999,"low":3169.835,"close":3169.856,"volume":0.414000004529953},{"timestamp":1742389380000,"open":3170.856,"high":3170.999,"low":3169.772,"close":3170.999,"volume":0.2070000022649765},{"timestamp":1742389440000,"open":3169.772,"high":3170.999,"low":3168.856,"close":3168.999,"volume":0.16200000047683716},{"timestamp":1742389500000,"open":3169.898,"high":3170.919,"low":3168.919,"close":3169.919,"volume":0.24300000071525574},{"timestamp":1742389560000,"open":3170.877,"high":3170.877,"low":3167.898,"close":3169.814,"volume":0.25200000405311584},{"timestamp":1742389620000,"open":3168.814,"high":3169.999,"low":3168.772,"close":3169.856,"volume":0.26100000739097595},{"timestamp":1742389680000,"open":3169.999,"high":3169.999,"low":3167.898,"close":3168.877,"volume":0.2879999876022339},{"timestamp":1742389740000,"open":3169.772,"high":3170.999,"low":3168.793,"close":3169.835,"volume":0.2160000056028366},{"timestamp":1742389800000,"open":3170.814,"high":3170.999,"low":3167.772,"close":3167.919,"volume":0.3869999945163727},{"timestamp":1742389860000,"open":3168.898,"high":3168.919,"low":3167.772,"close":3167.814,"volume":0.2160000056028366},{"timestamp":1742389920000,"open":3168.898,"high":3169.856,"low":3167.772,"close":3168.856,"volume":0.2160000056028366},{"timestamp":1742389980000,"open":3169.898,"high":3170.898,"low":3168.814,"close":3168.814,"volume":0.17100000381469727},{"timestamp":1742390040000,"open":3169.814,"high":3169.999,"low":3168.793,"close":3168.793,"volume":0.23399999737739563},{"timestamp":1742390100000,"open":3169.793,"high":3169.919,"low":3168.772,"close":3168.856,"volume":0.1979999989271164},{"timestamp":1742390160000,"open":3169.793,"high":3172.814,"low":3168.793,"close":3171.877,"volume":0.25200000405311584},{"timestamp":1742390220000,"open":3170.814,"high":3171.999,"low":3170.793,"close":3170.793,"volume":0.06300000101327896},{"timestamp":1742390280000,"open":3171.835,"high":3173.898,"low":3170.772,"close":3172.877,"volume":0.17100000381469727},{"timestamp":1742390340000,"open":3173.793,"high":3173.999,"low":3172.772,"close":3173.835,"volume":0.22499999403953552},{"timestamp":1742390400000,"open":3172.856,"high":3174.999,"low":3172.856,"close":3174.877,"volume":0.22499999403953552},{"timestamp":1742390460000,"open":3173.772,"high":3174.999,"low":3173.772,"close":3174.919,"volume":0.2160000056028366},{"timestamp":1742390520000,"open":3173.835,"high":3174.999,"low":3172.772,"close":3173.835,"volume":0.3869999945163727},{"timestamp":1742390580000,"open":3172.814,"high":3174.999,"low":3172.814,"close":3173.919,"volume":0.18000000715255737},{"timestamp":1742390640000,"open":3172.919,"high":3173.919,"low":3172.772,"close":3172.999,"volume":0.23399999737739563},{"timestamp":1742390700000,"open":3173.856,"high":3174.999,"low":3173.793,"close":3173.999,"volume":0.27000001072883606},{"timestamp":1742390760000,"open":3174.793,"high":3174.877,"low":3172.772,"close":3173.814,"volume":0.1979999989271164},{"timestamp":1742390820000,"open":3173.772,"high":3173.999,"low":3171.919,"close":3173.856,"volume":0.36899998784065247},{"timestamp":1742390880000,"open":3172.877,"high":3173.999,"low":3171.772,"close":3172.772,"volume":0.3149999976158142},{"timestamp":1742390940000,"open":3171.835,"high":3174.898,"low":3171.793,"close":3174.856,"volume":0.2879999876022339},{"timestamp":1742391000000,"open":3175.772,"high":3177.919,"low":3169.772,"close":3170.898,"volume":0.890999972820282},{"timestamp":1742391060000,"open":3171.856,"high":3171.856,"low":3165.772,"close":3168.877,"volume":0.5040000081062317},{"timestamp":1742391120000,"open":3167.898,"high":3171.898,"low":3166.835,"close":3171.898,"volume":0.5849999785423279},{"timestamp":1742391180000,"open":3170.772,"high":3174.999,"low":3170.772,"close":3172.919,"volume":0.4410000145435333},{"timestamp":1742391240000,"open":3173.856,"high":3174.877,"low":3171.814,"close":3174.772,"volume":0.4410000145435333},{"timestamp":1742391300000,"open":3173.999,"high":3175.835,"low":3170.772,"close":3171.772,"volume":0.3869999945163727},{"timestamp":1742391360000,"open":3172.898,"high":3173.814,"low":3169.793,"close":3169.856,"volume":0.46799999475479126},{"timestamp":1742391420000,"open":3169.877,"high":3172.999,"low":3168.772,"close":3172.772,"volume":0.4950000047683716},{"timestamp":1742391480000,"open":3171.898,"high":3173.999,"low":3170.898,"close":3172.919,"volume":0.5040000081062317},{"timestamp":1742391540000,"open":3171.999,"high":3173.919,"low":3169.772,"close":3169.877,"volume":0.3330000042915344},{"timestamp":1742391600000,"open":3170.835,"high":3170.999,"low":3168.772,"close":3168.835,"volume":0.5040000081062317},{"timestamp":1742391660000,"open":3169.877,"high":3172.919,"low":3168.999,"close":3171.898,"volume":0.47699999809265137},{"timestamp":1742391720000,"open":3172.772,"high":3174.999,"low":3171.772,"close":3172.793,"volume":0.3959999978542328},{"timestamp":1742391780000,"open":3173.999,"high":3176.919,"low":3172.772,"close":3175.919,"volume":0.3149999976158142},{"timestamp":1742391840000,"open":3174.999,"high":3175.999,"low":3172.814,"close":3172.999,"volume":0.36899998784065247},{"timestamp":1742391900000,"open":3173.999,"high":3174.999,"low":3172.793,"close":3172.835,"volume":0.36000001430511475},{"timestamp":1742391960000,"open":3173.835,"high":3174.999,"low":3172.772,"close":3173.999,"volume":0.35100001096725464},{"timestamp":1742392020000,"open":3172.772,"high":3174.919,"low":3172.772,"close":3172.877,"volume":0.35100001096725464},{"timestamp":1742392080000,"open":3173.814,"high":3173.999,"low":3170.772,"close":3170.772,"volume":0.4320000112056732},{"timestamp":1742392140000,"open":3171.898,"high":3172.856,"low":3167.772,"close":3168.877,"volume":0.414000004529953},{"timestamp":1742392200000,"open":3167.793,"high":3169.919,"low":3166.793,"close":3168.898,"volume":0.3330000042915344},{"timestamp":1742392260000,"open":3170.919,"high":3172.999,"low":3169.793,"close":3171.814,"volume":0.3959999978542328},{"timestamp":1742392320000,"open":3172.898,"high":3172.999,"low":3170.772,"close":3170.835,"volume":0.296999990940094},{"timestamp":1742392380000,"open":3171.856,"high":3172.999,"low":3170.772,"close":3172.898,"volume":0.36000001430511475},{"timestamp":1742392440000,"open":3171.793,"high":3173.999,"low":3170.793,"close":3171.772,"volume":0.3059999942779541},{"timestamp":1742392500000,"open":3170.793,"high":3173.877,"low":3170.793,"close":3172.898,"volume":0.23399999737739563},{"timestamp":1742392560000,"open":3173.793,"high":3174.999,"low":3171.772,"close":3172.814,"volume":0.5040000081062317},{"timestamp":1742392620000,"open":3173.877,"high":3173.999,"low":3170.772,"close":3170.772,"volume":0.4320000112056732},{"timestamp":1742392680000,"open":3171.835,"high":3172.999,"low":3170.772,"close":3171.835,"volume":0.27000001072883606},{"timestamp":1742392740000,"open":3172.835,"high":3172.999,"low":3170.772,"close":3170.919,"volume":0.3330000042915344},{"timestamp":1742392800000,"open":3171.772,"high":3172.999,"low":3170.793,"close":3170.919,"volume":0.44999998807907104},{"timestamp":1742392860000,"open":3171.772,"high":3171.999,"low":3170.772,"close":3171.814,"volume":0.4410000145435333},{"timestamp":1742392920000,"open":3170.898,"high":3171.999,"low":3169.772,"close":3170.877,"volume":0.35100001096725464},{"timestamp":1742392980000,"open":3171.814,"high":3171.999,"low":3170.793,"close":3171.793,"volume":0.36899998784065247},{"timestamp":1742393040000,"open":3170.856,"high":3171.999,"low":3168.814,"close":3169.856,"volume":0.4050000011920929},{"timestamp":1742393100000,"open":3170.919,"high":3171.999,"low":3169.898,"close":3170.999,"volume":0.5849999785423279},{"timestamp":1742393160000,"open":3171.814,"high":3171.919,"low":3169.793,"close":3169.835,"volume":0.4410000145435333},{"timestamp":1742393220000,"open":3170.814,"high":3171.772,"low":3169.772,"close":3170.835,"volume":0.46799999475479126},{"timestamp":1742393280000,"open":3169.793,"high":3170.919,"low":3168.772,"close":3169.814,"volume":0.296999990940094},{"timestamp":1742393340000,"open":3170.835,"high":3172.877,"low":3169.772,"close":3171.772,"volume":0.27900001406669617},{"timestamp":1742393400000,"open":3170.772,"high":3172.999,"low":3170.772,"close":3170.835,"volume":0.47699999809265137},{"timestamp":1742393460000,"open":3171.877,"high":3172.898,"low":3169.856,"close":3171.919,"volume":0.26100000739097595},{"timestamp":1742393520000,"open":3170.793,"high":3171.919,"low":3167.772,"close":3169.772,"volume":0.4950000047683716},{"timestamp":1742393580000,"open":3168.898,"high":3170.999,"low":3168.898,"close":3170.919,"volume":0.36899998784065247},{"timestamp":1742393640000,"open":3169.898,"high":3171.999,"low":3169.772,"close":3170.772,"volume":0.3240000009536743},{"timestamp":1742393700000,"open":3171.898,"high":3171.999,"low":3169.772,"close":3169.772,"volume":0.26100000739097595},{"timestamp":1742393760000,"open":3170.772,"high":3170.999,"low":3168.772,"close":3170.898,"volume":0.44999998807907104},{"timestamp":1742393820000,"open":3169.814,"high":3170.999,"low":3168.772,"close":3169.772,"volume":0.6389999985694885},{"timestamp":1742393880000,"open":3168.898,"high":3170.898,"low":3168.772,"close":3168.793,"volume":0.27000001072883606},{"timestamp":1742393940000,"open":3169.877,"high":3170.999,"low":3167.793,"close":3168.814,"volume":0.27000001072883606},{"timestamp":1742394000000,"open":3167.814,"high":3168.999,"low":3166.814,"close":3167.898,"volume":0.35100001096725464},{"timestamp":1742394060000,"open":3168.793,"high":3168.999,"low":3165.772,"close":3166.835,"volume":0.4230000078678131},{"timestamp":1742394120000,"open":3165.999,"high":3167.999,"low":3164.772,"close":3165.999,"volume":0.3240000009536743},{"timestamp":1742394180000,"open":3166.835,"high":3167.835,"low":3165.772,"close":3165.835,"volume":0.296999990940094},{"timestamp":1742394240000,"open":3165.898,"high":3167.999,"low":3164.772,"close":3165.856,"volume":0.3330000042915344},{"timestamp":1742394300000,"open":3166.919,"high":3166.999,"low":3164.772,"close":3165.772,"volume":0.36899998784065247},{"timestamp":1742394360000,"open":3164.793,"high":3166.999,"low":3164.772,"close":3165.999,"volume":0.45899999141693115},{"timestamp":1742394420000,"open":3166.814,"high":3166.999,"low":3164.835,"close":3166.999,"volume":0.24300000071525574},{"timestamp":1742394480000,"open":3165.898,"high":3167.835,"low":3165.793,"close":3165.919,"volume":0.35100001096725464},{"timestamp":1742394540000,"open":3166.898,"high":3168.898,"low":3164.772,"close":3168.856,"volume":0.5849999785423279},{"timestamp":1742394600000,"open":3168.856,"high":3170.877,"low":3166.772,"close":3166.898,"volume":0.5669999718666077},{"timestamp":1742394660000,"open":3167.814,"high":3169.999,"low":3166.793,"close":3167.856,"volume":0.5759999752044678},{"timestamp":1742394720000,"open":3168.898,"high":3171.856,"low":3167.793,"close":3169.919,"volume":0.4230000078678131},{"timestamp":1742394780000,"open":3170.898,"high":3170.999,"low":3167.793,"close":3168.919,"volume":0.3869999945163727},{"timestamp":1742394840000,"open":3169.898,"high":3170.919,"low":3168.772,"close":3170.919,"volume":0.4320000112056732},{"timestamp":1742394900000,"open":3169.856,"high":3170.999,"low":3168.772,"close":3169.919,"volume":0.3959999978542328},{"timestamp":1742394960000,"open":3170.772,"high":3172.919,"low":3169.814,"close":3172.919,"volume":0.4860000014305115},{"timestamp":1742395020000,"open":3170.999,"high":3171.999,"low":3169.814,"close":3171.835,"volume":0.296999990940094},{"timestamp":1742395080000,"open":3170.793,"high":3172.999,"low":3170.772,"close":3171.793,"volume":0.3869999945163727},{"timestamp":1742395140000,"open":3170.793,"high":3171.919,"low":3168.898,"close":3170.772,"volume":0.3149999976158142},{"timestamp":1742395200000,"open":3169.793,"high":3170.999,"low":3167.772,"close":3167.919,"volume":0.5580000281333923},{"timestamp":1742395260000,"open":3168.999,"high":3168.999,"low":3166.772,"close":3166.919,"volume":0.36899998784065247},{"timestamp":1742395320000,"open":3167.814,"high":3168.919,"low":3166.772,"close":3167.919,"volume":0.4230000078678131},{"timestamp":1742395380000,"open":3168.835,"high":3168.877,"low":3166.793,"close":3166.856,"volume":0.35100001096725464},{"timestamp":1742395440000,"open":3167.856,"high":3167.999,"low":3166.772,"close":3167.856,"volume":0.296999990940094},{"timestamp":1742395500000,"open":3166.919,"high":3168.999,"low":3166.772,"close":3167.898,"volume":0.4320000112056732},{"timestamp":1742395560000,"open":3166.772,"high":3167.999,"low":3165.793,"close":3166.772,"volume":0.4230000078678131},{"timestamp":1742395620000,"open":3165.814,"high":3166.919,"low":3162.772,"close":3165.898,"volume":0.36899998784065247},{"timestamp":1742395680000,"open":3164.772,"high":3167.999,"low":3164.772,"close":3166.999,"volume":0.4950000047683716},{"timestamp":1742395740000,"open":3167.793,"high":3167.999,"low":3165.814,"close":3166.898,"volume":0.3959999978542328},{"timestamp":1742395800000,"open":3165.919,"high":3166.999,"low":3164.793,"close":3165.772,"volume":0.36000001430511475},{"timestamp":1742395860000,"open":3166.814,"high":3166.999,"low":3165.772,"close":3166.814,"volume":0.3240000009536743},{"timestamp":1742395920000,"open":3165.999,"high":3168.999,"low":3165.793,"close":3168.999,"volume":0.3330000042915344},{"timestamp":1742395980000,"open":3167.814,"high":3169.793,"low":3167.772,"close":3168.793,"volume":0.26100000739097595},{"timestamp":1742396040000,"open":3167.877,"high":3168.919,"low":3167.772,"close":3168.856,"volume":0.2879999876022339},{"timestamp":1742396100000,"open":3167.919,"high":3168.999,"low":3166.814,"close":3167.835,"volume":0.34200000762939453},{"timestamp":1742396160000,"open":3166.814,"high":3168.919,"low":3166.772,"close":3168.877,"volume":0.4410000145435333},{"timestamp":1742396220000,"open":3167.835,"high":3168.999,"low":3167.772,"close":3168.999,"volume":0.2879999876022339},{"timestamp":1742396280000,"open":3167.898,"high":3168.999,"low":3166.814,"close":3167.919,"volume":0.2879999876022339},{"timestamp":1742396340000,"open":3168.793,"high":3168.999,"low":3167.772,"close":3168.856,"volume":0.34200000762939453},{"timestamp":1742396400000,"open":3167.898,"high":3168.898,"low":3165.898,"close":3166.814,"volume":0.35100001096725464},{"timestamp":1742396460000,"open":3167.999,"high":3168.999,"low":3166.772,"close":3167.835,"volume":0.3240000009536743},{"timestamp":1742396520000,"open":3168.919,"high":3168.999,"low":3166.772,"close":3167.919,"volume":0.3240000009536743},{"timestamp":1742396580000,"open":3168.772,"high":3168.919,"low":3164.919,"close":3164.919,"volume":0.3059999942779541},{"timestamp":1742396640000,"open":3165.898,"high":3165.999,"low":3164.793,"close":3165.793,"volume":0.24300000071525574},{"timestamp":1742396700000,"open":3164.772,"high":3167.999,"low":3164.772,"close":3166.877,"volume":0.296999990940094},{"timestamp":1742396760000,"open":3165.793,"high":3167.919,"low":3165.793,"close":3167.814,"volume":0.34200000762939453},{"timestamp":1742396820000,"open":3166.999,"high":3166.999,"low":3163.772,"close":3164.793,"volume":0.22499999403953552},{"timestamp":1742396880000,"open":3163.999,"high":3164.919,"low":3163.772,"close":3164.772,"volume":0.2879999876022339},{"timestamp":1742396940000,"open":3163.999,"high":3165.999,"low":3163.772,"close":3164.898,"volume":0.36000001430511475},{"timestamp":1742397000000,"open":3165.877,"high":3165.919,"low":3163.772,"close":3165.772,"volume":0.1979999989271164},{"timestamp":1742397060000,"open":3164.898,"high":3165.999,"low":3163.814,"close":3165.999,"volume":0.25200000405311584},{"timestamp":1742397120000,"open":3164.898,"high":3165.999,"low":3164.772,"close":3164.877,"volume":0.17100000381469727},{"timestamp":1742397180000,"open":3165.835,"high":3166.999,"low":3164.814,"close":3166.793,"volume":0.23399999737739563},{"timestamp":1742397240000,"open":3165.856,"high":3166.919,"low":3165.772,"close":3166.898,"volume":0.24300000071525574},{"timestamp":1742397300000,"open":3165.877,"high":3168.877,"low":3165.772,"close":3167.919,"volume":0.2879999876022339},{"timestamp":1742397360000,"open":3168.856,"high":3170.835,"low":3166.772,"close":3167.814,"volume":0.3059999942779541},{"timestamp":1742397420000,"open":3166.814,"high":3167.999,"low":3165.814,"close":3166.856,"volume":0.27900001406669617},{"timestamp":1742397480000,"open":3167.772,"high":3167.919,"low":3165.772,"close":3166.999,"volume":0.3149999976158142},{"timestamp":1742397540000,"open":3167.877,"high":3167.999,"low":3165.793,"close":3166.835,"volume":0.44999998807907104},{"timestamp":1742397600000,"open":3167.814,"high":3170.919,"low":3166.835,"close":3168.877,"volume":0.5580000281333923},{"timestamp":1742397660000,"open":3169.877,"high":3169.877,"low":3168.772,"close":3168.919,"volume":0.2070000022649765},{"timestamp":1742397720000,"open":3169.919,"high":3169.999,"low":3168.772,"close":3168.898,"volume":0.18299999833106995},{"timestamp":1742397780000,"open":3169.856,"high":3169.999,"low":3168.793,"close":3169.999,"volume":0.17100000381469727},{"timestamp":1742397840000,"open":3168.919,"high":3169.999,"low":3167.814,"close":3167.856,"volume":0.25200000405311584},{"timestamp":1742397900000,"open":3168.898,"high":3168.898,"low":3167.793,"close":3167.919,"volume":0.1080000028014183},{"timestamp":1742397960000,"open":3168.835,"high":3169.999,"low":3167.772,"close":3167.793,"volume":0.27000001072883606},{"timestamp":1742398020000,"open":3168.919,"high":3168.919,"low":3166.772,"close":3167.877,"volume":0.26100000739097595},{"timestamp":1742398080000,"open":3166.919,"high":3167.919,"low":3166.793,"close":3166.898,"volume":0.14399999380111694},{"timestamp":1742398140000,"open":3167.898,"high":3168.999,"low":3165.793,"close":3168.835,"volume":0.36000001430511475},{"timestamp":1742398200000,"open":3166.999,"high":3168.999,"low":3166.877,"close":3168.877,"volume":0.36000001430511475},{"timestamp":1742398260000,"open":3167.999,"high":3169.999,"low":3167.772,"close":3168.772,"volume":0.5490000247955322},{"timestamp":1742398320000,"open":3167.814,"high":3168.999,"low":3167.772,"close":3168.856,"volume":0.27000001072883606},{"timestamp":1742398380000,"open":3167.919,"high":3168.835,"low":3166.793,"close":3167.919,"volume":0.25200000405311584},{"timestamp":1742398440000,"open":3166.772,"high":3167.999,"low":3166.772,"close":3167.835,"volume":0.23399999737739563},{"timestamp":1742398500000,"open":3166.814,"high":3167.999,"low":3165.772,"close":3166.793,"volume":0.23399999737739563},{"timestamp":1742398560000,"open":3165.999,"high":3166.898,"low":3165.814,"close":3165.814,"volume":0.1979999989271164},{"timestamp":1742398620000,"open":3166.835,"high":3166.999,"low":3165.772,"close":3166.793,"volume":0.2070000022649765},{"timestamp":1742398680000,"open":3165.856,"high":3168.772,"low":3165.772,"close":3166.793,"volume":0.4860000014305115},{"timestamp":1742398740000,"open":3167.898,"high":3167.999,"low":3166.772,"close":3167.999,"volume":0.24300000071525574},{"timestamp":1742398800000,"open":3166.835,"high":3168.856,"low":3165.835,"close":3166.919,"volume":0.18000000715255737},{"timestamp":1742398860000,"open":3165.919,"high":3166.898,"low":3165.772,"close":3165.835,"volume":0.24300000071525574},{"timestamp":1742398920000,"open":3166.898,"high":3167.999,"low":3165.919,"close":3166.999,"volume":0.2879999876022339},{"timestamp":1742398980000,"open":3167.814,"high":3167.877,"low":3165.793,"close":3166.793,"volume":0.24300000071525574},{"timestamp":1742399040000,"open":3165.856,"high":3166.999,"low":3164.856,"close":3166.999,"volume":0.3240000009536743},{"timestamp":1742399100000,"open":3165.999,"high":3166.999,"low":3164.793,"close":3166.999,"volume":0.27900001406669617},{"timestamp":1742399160000,"open":3165.793,"high":3166.898,"low":3164.772,"close":3164.856,"volume":0.2879999876022339},{"timestamp":1742399220000,"open":3165.835,"high":3168.999,"low":3165.814,"close":3167.856,"volume":0.2879999876022339},{"timestamp":1742399280000,"open":3166.772,"high":3167.999,"low":3165.793,"close":3166.877,"volume":0.3059999942779541},{"timestamp":1742399340000,"open":3167.772,"high":3167.999,"low":3165.898,"close":3167.898,"volume":0.2160000056028366},{"timestamp":1742399400000,"open":3166.999,"high":3167.999,"low":3165.772,"close":3166.877,"volume":0.18000000715255737},{"timestamp":1742399460000,"open":3165.835,"high":3166.999,"low":3165.793,"close":3166.999,"volume":0.16200000047683716},{"timestamp":1742399520000,"open":3165.835,"high":3166.999,"low":3165.772,"close":3165.898,"volume":0.15299999713897705},{"timestamp":1742399580000,"open":3166.856,"high":3166.999,"low":3164.772,"close":3165.772,"volume":0.4320000112056732},{"timestamp":1742399640000,"open":3166.898,"high":3168.835,"low":3165.772,"close":3167.898,"volume":0.27000001072883606},{"timestamp":1742399700000,"open":3166.856,"high":3168.999,"low":3166.835,"close":3168.877,"volume":0.23399999737739563},{"timestamp":1742399760000,"open":3167.856,"high":3168.919,"low":3165.835,"close":3166.814,"volume":0.15299999713897705},{"timestamp":1742399820000,"open":3165.919,"high":3168.856,"low":3165.835,"close":3167.898,"volume":0.16200000047683716},{"timestamp":1742399880000,"open":3168.919,"high":3168.919,"low":3165.772,"close":3166.877,"volume":0.3630000054836273},{"timestamp":1742399940000,"open":3167.835,"high":3167.999,"low":3165.856,"close":3166.999,"volume":0.2070000022649765},{"timestamp":1742400000000,"open":3167.919,"high":3168.999,"low":3166.772,"close":3166.919,"volume":0.3959999978542328},{"timestamp":1742400060000,"open":3167.856,"high":3167.999,"low":3166.772,"close":3166.814,"volume":0.1979999989271164},{"timestamp":1742400120000,"open":3167.793,"high":3168.999,"low":3166.772,"close":3166.772,"volume":0.2070000022649765},{"timestamp":1742400180000,"open":3167.856,"high":3167.999,"low":3166.793,"close":3167.772,"volume":0.1889999955892563},{"timestamp":1742400240000,"open":3166.793,"high":3167.999,"low":3166.772,"close":3167.814,"volume":0.18000000715255737},{"timestamp":1742400300000,"open":3166.772,"high":3168.999,"low":3166.772,"close":3166.877,"volume":0.26100000739097595},{"timestamp":1742400360000,"open":3166.835,"high":3167.919,"low":3166.772,"close":3166.898,"volume":0.15299999713897705},{"timestamp":1742400420000,"open":3167.814,"high":3167.856,"low":3164.898,"close":3165.793,"volume":0.36000001430511475},{"timestamp":1742400480000,"open":3164.814,"high":3165.999,"low":3163.877,"close":3164.877,"volume":0.11699999868869781},{"timestamp":1742400540000,"open":3163.793,"high":3164.998,"low":3162.877,"close":3163.772,"volume":0.15299999713897705},{"timestamp":1742400600000,"open":3162.999,"high":3163.919,"low":3160.856,"close":3160.856,"volume":0.2070000022649765},{"timestamp":1742400660000,"open":3161.835,"high":3161.898,"low":3160.814,"close":3161.793,"volume":0.18000000715255737},{"timestamp":1742400720000,"open":3160.856,"high":3161.999,"low":3160.772,"close":3161.772,"volume":0.22499999403953552},{"timestamp":1742400780000,"open":3163.877,"high":3164.877,"low":3162.793,"close":3163.814,"volume":0.2160000056028366},{"timestamp":1742400840000,"open":3164.898,"high":3164.898,"low":3161.772,"close":3161.772,"volume":0.4050000011920929},{"timestamp":1742400900000,"open":3162.793,"high":3162.999,"low":3161.793,"close":3162.793,"volume":0.2879999876022339},{"timestamp":1742400960000,"open":3161.772,"high":3162.999,"low":3160.814,"close":3161.772,"volume":0.36899998784065247},{"timestamp":1742401020000,"open":3162.856,"high":3162.999,"low":3160.856,"close":3162.898,"volume":0.27000001072883606},{"timestamp":1742401080000,"open":3161.877,"high":3163.999,"low":3161.772,"close":3161.856,"volume":0.3330000042915344},{"timestamp":1742401140000,"open":3162.814,"high":3164.877,"low":3161.772,"close":3164.877,"volume":0.27900001406669617},{"timestamp":1742401200000,"open":3163.877,"high":3164.999,"low":3162.772,"close":3164.999,"volume":0.3330000042915344},{"timestamp":1742401260000,"open":3163.772,"high":3167.898,"low":3163.772,"close":3167.898,"volume":0.22499999403953552},{"timestamp":1742401320000,"open":3167.772,"high":3168.919,"low":3166.772,"close":3166.772,"volume":0.3779999911785126},{"timestamp":1742401380000,"open":3167.793,"high":3169.999,"low":3165.856,"close":3169.999,"volume":0.36000001430511475},{"timestamp":1742401440000,"open":3168.877,"high":3169.999,"low":3168.793,"close":3168.856,"volume":0.296999990940094},{"timestamp":1742401500000,"open":3169.793,"high":3172.772,"low":3168.814,"close":3172.772,"volume":0.3240000009536743},{"timestamp":1742401560000,"open":3171.772,"high":3172.999,"low":3170.772,"close":3171.835,"volume":0.4950000047683716},{"timestamp":1742401620000,"open":3172.919,"high":3174.919,"low":3171.814,"close":3173.835,"volume":0.12600000202655792},{"timestamp":1742401680000,"open":3172.999,"high":3175.999,"low":3172.856,"close":3174.793,"volume":0.296999990940094},{"timestamp":1742401740000,"open":3173.772,"high":3175.999,"low":3172.772,"close":3172.772,"volume":0.3959999978542328}]