[{"timestamp":1742371200000,"open":3521.835,"high":3521.999,"low":3512.898,"close":3520.835,"volume":0.9539999961853027},{"timestamp":1742371260000,"open":3519.999,"high":3520.898,"low":3518.772,"close":3519.898,"volume":0.34200000762939453},{"timestamp":1742371320000,"open":3518.919,"high":3519.999,"low":3517.919,"close":3517.919,"volume":0.1979999989271164},{"timestamp":1742371380000,"open":3518.793,"high":3518.793,"low":3504.793,"close":3504.898,"volume":0.6029999852180481},{"timestamp":1742371440000,"open":3503.999,"high":3504.814,"low":3500.772,"close":3502.772,"volume":0.593999981880188},{"timestamp":1742371500000,"open":3503.877,"high":3503.877,"low":3501.814,"close":3502.814,"volume":0.35100001096725464},{"timestamp":1742371560000,"open":3501.814,"high":3512.898,"low":3501.814,"close":3512.898,"volume":0.7110000252723694},{"timestamp":1742371620000,"open":3512.793,"high":3513.856,"low":3506.772,"close":3507.793,"volume":0.5130000114440918},{"timestamp":1742371680000,"open":3505.793,"high":3506.919,"low":3503.772,"close":3504.772,"volume":0.4050000011920929},{"timestamp":1742371740000,"open":3504.772,"high":3506.999,"low":3501.856,"close":3501.877,"volume":0.6660000085830688},{"timestamp":1742371800000,"open":3502.772,"high":3506.919,"low":3501.772,"close":3502.999,"volume":0.8009999990463257},{"timestamp":1742371860000,"open":3503.793,"high":3503.793,"low":3500.835,"close":3500.919,"volume":0.4320000112056732},{"timestamp":1742371920000,"open":3501.856,"high":3501.856,"low":3497.814,"close":3497.814,"volume":0.47699999809265137},{"timestamp":1742371980000,"open":3498.814,"high":3498.999,"low":3494.772,"close":3496.772,"volume":0.7739999890327454},{"timestamp":1742372040000,"open":3497.793,"high":3497.793,"low":3491.772,"close":3494.856,"volume":0.6029999852180481},{"timestamp":1742372100000,"open":3493.898,"high":3494.898,"low":3490.793,"close":3490.999,"volume":0.4860000014305115},{"timestamp":1742372160000,"open":3491.856,"high":3491.999,"low":3490.835,"close":3491.814,"volume":0.09000000357627869},{"timestamp":1742372220000,"open":3490.793,"high":3492.999,"low":3488.772,"close":3488.772,"volume":0.5759999752044678},{"timestamp":1742372280000,"open":3490.856,"high":3490.856,"low":3486.772,"close":3488.877,"volume":0.6299999952316284},{"timestamp":1742372340000,"open":3487.814,"high":3489.999,"low":3487.772,"close":3488.898,"volume":0.25200000405311584},{"timestamp":1742372400000,"open":3487.856,"high":3490.877,"low":3487.772,"close":3487.999,"volume":0.8370000123977661},{"timestamp":1742372460000,"open":3488.999,"high":3488.999,"low":3483.772,"close":3484.835,"volume":0.5490000247955322},{"timestamp":1742372520000,"open":3485.856,"high":3487.919,"low":3484.814,"close":3487.835,"volume":0.4410000145435333},{"timestamp":1742372580000,"open":3486.999,"high":3489.999,"low":3486.999,"close":3487.898,"volume":0.4860000014305115},{"timestamp":1742372640000,"open":3486.856,"high":3487.856,"low":3484.772,"close":3484.856,"volume":0.5040000081062317},{"timestamp":1742372700000,"open":3485.877,"high":3487.999,"low":3484.772,"close":3485.898,"volume":0.6029999852180481},{"timestamp":1742372760000,"open":3486.772,"high":3486.772,"low":3483.772,"close":3484.793,"volume":0.23399999737739563},{"timestamp":1742372820000,"open":3483.919,"high":3484.999,"low":3481.793,"close":3483.877,"volume":0.296999990940094},{"timestamp":1742372880000,"open":3482.835,"high":3484.919,"low":3481.772,"close":3483.919,"volume":0.531000018119812},{"timestamp":1742372940000,"open":3482.814,"high":3485.999,"low":3482.814,"close":3484.999,"volume":0.45899999141693115},{"timestamp":1742373000000,"open":3485.898,"high":3489.919,"low":3484.814,"close":3486.919,"volume":0.5580000281333923},{"timestamp":1742373060000,"open":3487.919,"high":3487.919,"low":3484.793,"close":3487.793,"volume":0.6029999852180481},{"timestamp":1742373120000,"open":3486.814,"high":3489.919,"low":3486.814,"close":3487.877,"volume":0.5759999752044678},{"timestamp":1742373180000,"open":3488.793,"high":3488.999,"low":3485.814,"close":3487.919,"volume":0.7379999756813049},{"timestamp":1742373240000,"open":3487.919,"high":3489.999,"low":3486.772,"close":3489.835,"volume":0.593999981880188},{"timestamp":1742373300000,"open":3488.999,"high":3490.898,"low":3486.772,"close":3488.919,"volume":0.7739999890327454},{"timestamp":1742373360000,"open":3487.835,"high":3488.999,"low":3486.835,"close":3488.814,"volume":0.45899999141693115},{"timestamp":1742373420000,"open":3487.898,"high":3488.999,"low":3487.772,"close":3488.898,"volume":0.22499999403953552},{"timestamp":1742373480000,"open":3487.919,"high":3489.999,"low":3486.793,"close":3489.999,"volume":0.36899998784065247},{"timestamp":1742373540000,"open":3488.999,"high":3489.793,"low":3486.814,"close":3488.999,"volume":0.4050000011920929},{"timestamp":1742373600000,"open":3489.856,"high":3489.856,"low":3485.793,"close":3485.835,"volume":0.6209999918937683},{"timestamp":1742373660000,"open":3486.814,"high":3486.898,"low":3484.772,"close":3484.999,"volume":0.44999998807907104},{"timestamp":1742373720000,"open":3485.835,"high":3485.919,"low":3483.814,"close":3483.856,"volume":0.3059999942779541},{"timestamp":1742373780000,"open":3484.898,"high":3485.835,"low":3483.835,"close":3483.835,"volume":0.296999990940094},{"timestamp":1742373840000,"open":3484.835,"high":3484.898,"low":3481.772,"close":3482.793,"volume":0.5130000114440918},{"timestamp":1742373900000,"open":3480.772,"high":3481.898,"low":3478.772,"close":3479.814,"volume":0.828000009059906},{"timestamp":1742373960000,"open":3480.919,"high":3481.919,"low":3479.772,"close":3480.814,"volume":0.5040000081062317},{"timestamp":1742374020000,"open":3480.772,"high":3480.919,"low":3474.772,"close":3474.898,"volume":0.6930000185966492},{"timestamp":1742374080000,"open":3475.856,"high":3479.898,"low":3474.793,"close":3478.898,"volume":0.5669999718666077},{"timestamp":1742374140000,"open":3480.814,"high":3482.919,"low":3479.877,"close":3481.877,"volume":0.47699999809265137},{"timestamp":1742374200000,"open":3482.793,"high":3483.999,"low":3480.814,"close":3482.793,"volume":0.7649999856948853},{"timestamp":1742374260000,"open":3481.919,"high":3482.919,"low":3480.877,"close":3480.877,"volume":0.3240000009536743},{"timestamp":1742374320000,"open":3481.772,"high":3481.856,"low":3478.814,"close":3478.814,"volume":0.5400000214576721},{"timestamp":1742374380000,"open":3479.877,"high":3479.877,"low":3475.814,"close":3476.919,"volume":0.3959999978542328},{"timestamp":1742374440000,"open":3475.793,"high":3477.999,"low":3473.999,"close":3474.898,"volume":0.5400000214576721},{"timestamp":1742374500000,"open":3475.898,"high":3476.919,"low":3473.814,"close":3474.793,"volume":0.5759999752044678},{"timestamp":1742374560000,"open":3474.793,"high":3479.877,"low":3472.814,"close":3479.877,"volume":0.6660000085830688},{"timestamp":1742374620000,"open":3478.793,"high":3483.856,"low":3478.793,"close":3482.999,"volume":0.6840000152587891},{"timestamp":1742374680000,"open":3483.999,"high":3483.999,"low":3482.772,"close":3483.772,"volume":0.414000004529953},{"timestamp":1742374740000,"open":3484.898,"high":3484.999,"low":3482.856,"close":3482.856,"volume":0.36899998784065247},{"timestamp":1742374800000,"open":3482.835,"high":3484.999,"low":3481.772,"close":3483.856,"volume":0.7289999723434448},{"timestamp":1742374860000,"open":3484.877,"high":3484.877,"low":3482.793,"close":3483.814,"volume":0.5220000147819519},{"timestamp":1742374920000,"open":3482.898,"high":3483.793,"low":3481.772,"close":3481.877,"volume":0.5759999752044678},{"timestamp":1742374980000,"open":3482.919,"high":3484.999,"low":3481.772,"close":3483.835,"volume":0.6119999885559082},{"timestamp":1742375040000,"open":3484.772,"high":3488.898,"low":3483.793,"close":3487.835,"volume":0.5130000114440918},{"timestamp":1742375100000,"open":3486.772,"high":3487.999,"low":3486.772,"close":3486.772,"volume":0.45899999141693115},{"timestamp":1742375160000,"open":3487.999,"high":3487.999,"low":3486.835,"close":3487.877,"volume":0.18000000715255737},{"timestamp":1742375220000,"open":3486.877,"high":3491.856,"low":3486.772,"close":3490.856,"volume":0.3959999978542328},{"timestamp":1742375280000,"open":3491.793,"high":3491.999,"low":3490.772,"close":3490.856,"volume":0.5669999718666077},{"timestamp":1742375340000,"open":3489.856,"high":3490.999,"low":3489.772,"close":3490.919,"volume":0.5040000081062317},{"timestamp":1742375400000,"open":3489.999,"high":3490.999,"low":3485.814,"close":3486.814,"volume":0.7110000252723694},{"timestamp":1742375460000,"open":3486.814,"high":3488.999,"low":3486.793,"close":3487.877,"volume":0.5220000147819519},{"timestamp":1742375520000,"open":3486.898,"high":3488.919,"low":3484.793,"close":3484.793,"volume":1.1160000562667847},{"timestamp":1742375580000,"open":3485.856,"high":3485.898,"low":3481.793,"close":3481.856,"volume":0.6209999918937683},{"timestamp":1742375640000,"open":3482.814,"high":3482.999,"low":3480.772,"close":3481.793,"volume":0.46799999475479126},{"timestamp":1742375700000,"open":3482.814,"high":3482.999,"low":3480.772,"close":3480.835,"volume":0.5759999752044678},{"timestamp":1742375760000,"open":3481.856,"high":3482.999,"low":3478.772,"close":3478.814,"volume":0.531000018119812},{"timestamp":1742375820000,"open":3479.835,"high":3479.835,"low":3477.772,"close":3478.772,"volume":0.34200000762939453},{"timestamp":1742375880000,"open":3477.856,"high":3478.999,"low":3475.793,"close":3478.856,"volume":0.5580000281333923},{"timestamp":1742375940000,"open":3477.772,"high":3478.919,"low":3476.793,"close":3477.772,"volume":0.5220000147819519},{"timestamp":1742376000000,"open":3478.877,"high":3478.999,"low":3476.772,"close":3476.835,"volume":0.828000009059906},{"timestamp":1742376060000,"open":3477.835,"high":3478.919,"low":3475.772,"close":3477.856,"volume":0.6389999985694885},{"timestamp":1742376120000,"open":3478.919,"high":3478.999,"low":3475.919,"close":3476.856,"volume":0.7200000286102295},{"timestamp":1742376180000,"open":3475.772,"high":3477.999,"low":3475.772,"close":3476.877,"volume":0.531000018119812},{"timestamp":1742376240000,"open":3477.772,"high":3477.919,"low":3476.772,"close":3476.793,"volume":0.3959999978542328},{"timestamp":1742376300000,"open":3477.814,"high":3477.999,"low":3476.793,"close":3476.999,"volume":0.3059999942779541},{"timestamp":1742376360000,"open":3477.877,"high":3478.999,"low":3476.772,"close":3477.772,"volume":0.4950000047683716},{"timestamp":1742376420000,"open":3478.835,"high":3481.919,"low":3477.814,"close":3480.856,"volume":0.44999998807907104},{"timestamp":1742376480000,"open":3481.793,"high":3481.999,"low":3478.793,"close":3479.999,"volume":0.45899999141693115},{"timestamp":1742376540000,"open":3480.999,"high":3481.999,"low":3479.793,"close":3481.772,"volume":0.6299999952316284},{"timestamp":1742376600000,"open":3480.835,"high":3481.919,"low":3479.772,"close":3480.919,"volume":0.7919999957084656},{"timestamp":1742376660000,"open":3479.898,"high":3481.919,"low":3479.814,"close":3480.835,"volume":0.3779999911785126},{"timestamp":1742376720000,"open":3481.793,"high":3483.999,"low":3481.793,"close":3483.814,"volume":0.7379999756813049},{"timestamp":1742376780000,"open":3483.877,"high":3484.919,"low":3482.793,"close":3482.856,"volume":0.4230000078678131},{"timestamp":1742376840000,"open":3483.919,"high":3483.919,"low":3480.793,"close":3481.772,"volume":0.7559999823570251},{"timestamp":1742376900000,"open":3482.814,"high":3482.999,"low":3480.814,"close":3481.793,"volume":0.6029999852180481},{"timestamp":1742376960000,"open":3482.814,"high":3482.999,"low":3480.772,"close":3482.793,"volume":0.6209999918937683},{"timestamp":1742377020000,"open":3481.999,"high":3481.999,"low":3480.814,"close":3480.877,"volume":0.3959999978542328},{"timestamp":1742377080000,"open":3481.919,"high":3483.999,"low":3480.856,"close":3482.898,"volume":0.531000018119812},{"timestamp":1742377140000,"open":3483.835,"high":3485.898,"low":3482.772,"close":3484.999,"volume":0.746999979019165},{"timestamp":1742377200000,"open":3483.814,"high":3486.919,"low":3483.814,"close":3485.877,"volume":0.5040000081062317},{"timestamp":1742377260000,"open":3486.772,"high":3486.999,"low":3483.793,"close":3484.856,"volume":0.5040000081062317},{"timestamp":1742377320000,"open":3483.835,"high":3485.999,"low":3483.814,"close":3483.814,"volume":0.3779999911785126},{"timestamp":1742377380000,"open":3484.877,"high":3486.999,"low":3483.898,"close":3486.919,"volume":0.3959999978542328},{"timestamp":1742377440000,"open":3485.999,"high":3488.877,"low":3484.772,"close":3486.999,"volume":0.5400000214576721},{"timestamp":1742377500000,"open":3487.856,"high":3491.999,"low":3486.772,"close":3491.793,"volume":0.5759999752044678},{"timestamp":1742377560000,"open":3490.772,"high":3492.898,"low":3490.772,"close":3492.814,"volume":0.7110000252723694},{"timestamp":1742377620000,"open":3491.919,"high":3494.999,"low":3491.772,"close":3493.793,"volume":0.593999981880188},{"timestamp":1742377680000,"open":3494.898,"high":3494.898,"low":3492.856,"close":3492.856,"volume":0.4950000047683716},{"timestamp":1742377740000,"open":3493.898,"high":3493.999,"low":3490.814,"close":3490.814,"volume":0.34200000762939453},{"timestamp":1742377800000,"open":3491.772,"high":3491.999,"low":3489.772,"close":3490.814,"volume":0.414000004529953},{"timestamp":1742377860000,"open":3489.999,"high":3491.919,"low":3489.814,"close":3491.835,"volume":0.7110000252723694},{"timestamp":1742377920000,"open":3490.877,"high":3494.877,"low":3489.772,"close":3493.835,"volume":0.4950000047683716},{"timestamp":1742377980000,"open":3494.919,"high":3494.999,"low":3492.772,"close":3492.898,"volume":0.6930000185966492},{"timestamp":1742378040000,"open":3493.856,"high":3493.898,"low":3488.919,"close":3490.793,"volume":0.8370000123977661},{"timestamp":1742378100000,"open":3489.835,"high":3494.856,"low":3489.793,"close":3493.877,"volume":0.5490000247955322},{"timestamp":1742378160000,"open":3494.814,"high":3495.814,"low":3493.772,"close":3493.898,"volume":0.4950000047683716},{"timestamp":1742378220000,"open":3494.999,"high":3494.999,"low":3493.772,"close":3494.898,"volume":0.45899999141693115},{"timestamp":1742378280000,"open":3493.919,"high":3494.919,"low":3493.793,"close":3494.919,"volume":0.25200000405311584},{"timestamp":1742378340000,"open":3493.856,"high":3494.999,"low":3493.772,"close":3493.877,"volume":0.09000000357627869},{"timestamp":1742378400000,"open":3494.835,"high":3494.999,"low":3493.999,"close":3493.999,"volume":0.04500000178813934},{"timestamp":1742378460000,"open":3494.919,"high":3494.999,"low":3493.814,"close":3494.772,"volume":0.17100000381469727},{"timestamp":1742378520000,"open":3493.999,"high":3495.999,"low":3493.793,"close":3494.999,"volume":0.675000011920929},{"timestamp":1742378580000,"open":3493.835,"high":3495.898,"low":3493.835,"close":3495.856,"volume":0.3149999976158142},{"timestamp":1742378640000,"open":3494.772,"high":3496.856,"low":3493.772,"close":3496.856,"volume":0.4230000078678131},{"timestamp":1742378700000,"open":3495.772,"high":3496.999,"low":3494.814,"close":3495.898,"volume":0.4320000112056732},{"timestamp":1742378760000,"open":3496.814,"high":3499.919,"low":3495.814,"close":3498.772,"volume":0.890999972820282},{"timestamp":1742378820000,"open":3497.793,"high":3499.856,"low":3496.793,"close":3498.793,"volume":0.6570000052452087},{"timestamp":1742378880000,"open":3497.835,"high":3498.999,"low":3496.793,"close":3496.898,"volume":0.5669999718666077},{"timestamp":1742378940000,"open":3497.999,"high":3497.999,"low":3496.772,"close":3496.772,"volume":0.4230000078678131},{"timestamp":1742379000000,"open":3497.898,"high":3497.999,"low":3494.835,"close":3495.772,"volume":0.5220000147819519},{"timestamp":1742379060000,"open":3494.856,"high":3495.999,"low":3493.793,"close":3495.814,"volume":0.44999998807907104},{"timestamp":1742379120000,"open":3495.877,"high":3497.877,"low":3493.772,"close":3495.835,"volume":0.7649999856948853},{"timestamp":1742379180000,"open":3494.772,"high":3496.898,"low":3494.772,"close":3496.898,"volume":0.6299999952316284},{"timestamp":1742379240000,"open":3495.793,"high":3497.999,"low":3495.772,"close":3496.793,"volume":0.5849999785423279},{"timestamp":1742379300000,"open":3495.772,"high":3497.999,"low":3495.772,"close":3495.999,"volume":0.9449999928474426},{"timestamp":1742379360000,"open":3496.835,"high":3497.814,"low":3495.772,"close":3495.898,"volume":0.4050000011920929},{"timestamp":1742379420000,"open":3496.835,"high":3496.999,"low":3494.919,"close":3495.877,"volume":0.3869999945163727},{"timestamp":1742379480000,"open":3496.999,"high":3496.999,"low":3494.793,"close":3494.898,"volume":0.5130000114440918},{"timestamp":1742379540000,"open":3495.919,"high":3498.999,"low":3494.793,"close":3497.877,"volume":0.7289999723434448},{"timestamp":1742379600000,"open":3496.877,"high":3498.999,"low":3496.772,"close":3498.772,"volume":0.6389999985694885},{"timestamp":1742379660000,"open":3497.835,"high":3500.919,"low":3496.814,"close":3499.999,"volume":0.5759999752044678},{"timestamp":1742379720000,"open":3498.898,"high":3499.999,"low":3497.919,"close":3498.898,"volume":0.3959999978542328},{"timestamp":1742379780000,"open":3499.999,"high":3499.999,"low":3497.793,"close":3499.877,"volume":0.5130000114440918},{"timestamp":1742379840000,"open":3498.898,"high":3501.877,"low":3498.793,"close":3500.919,"volume":0.27900001406669617},{"timestamp":1742379900000,"open":3501.835,"high":3502.898,"low":3500.772,"close":3502.772,"volume":0.3959999978542328},{"timestamp":1742379960000,"open":3501.814,"high":3502.919,"low":3499.772,"close":3500.898,"volume":0.4410000145435333},{"timestamp":1742380020000,"open":3499.856,"high":3500.999,"low":3499.793,"close":3499.793,"volume":0.4230000078678131},{"timestamp":1742380080000,"open":3500.772,"high":3500.919,"low":3498.772,"close":3499.772,"volume":0.4410000145435333},{"timestamp":1742380140000,"open":3499.856,"high":3500.835,"low":3498.793,"close":3499.919,"volume":0.5580000281333923},{"timestamp":1742380200000,"open":3498.919,"high":3501.919,"low":3498.814,"close":3500.919,"volume":0.5040000081062317},{"timestamp":1742380260000,"open":3501.793,"high":3501.919,"low":3500.772,"close":3500.793,"volume":0.22499999403953552},{"timestamp":1742380320000,"open":3501.856,"high":3501.919,"low":3499.814,"close":3501.772,"volume":0.5040000081062317},{"timestamp":1742380380000,"open":3500.898,"high":3502.999,"low":3500.772,"close":3501.999,"volume":0.45899999141693115},{"timestamp":1742380440000,"open":3502.856,"high":3503.999,"low":3501.772,"close":3503.793,"volume":0.3779999911785126},{"timestamp":1742380500000,"open":3502.772,"high":3503.999,"low":3502.772,"close":3502.919,"volume":0.5130000114440918},{"timestamp":1742380560000,"open":3503.856,"high":3503.877,"low":3500.999,"close":3501.856,"volume":0.3149999976158142},{"timestamp":1742380620000,"open":3500.919,"high":3501.999,"low":3500.772,"close":3501.856,"volume":0.414000004529953},{"timestamp":1742380680000,"open":3500.814,"high":3502.999,"low":3500.814,"close":3501.877,"volume":0.5130000114440918},{"timestamp":1742380740000,"open":3502.793,"high":3502.999,"low":3500.772,"close":3502.814,"volume":0.6660000085830688},{"timestamp":1742380800000,"open":3501.772,"high":3503.919,"low":3501.772,"close":3503.814,"volume":0.746999979019165},{"timestamp":1742380860000,"open":3502.835,"high":3504.919,"low":3501.772,"close":3504.877,"volume":0.7289999723434448},{"timestamp":1742380920000,"open":3502.919,"high":3504.999,"low":3502.898,"close":3503.814,"volume":0.5759999752044678},{"timestamp":1742380980000,"open":3502.919,"high":3504.877,"low":3502.772,"close":3502.898,"volume":0.3240000009536743},{"timestamp":1742381040000,"open":3503.793,"high":3503.999,"low":3502.856,"close":3502.856,"volume":0.15299999713897705},{"timestamp":1742381100000,"open":3503.877,"high":3506.877,"low":3502.772,"close":3505.793,"volume":0.4950000047683716},{"timestamp":1742381160000,"open":3504.772,"high":3505.919,"low":3504.772,"close":3505.856,"volume":0.3240000009536743},{"timestamp":1742381220000,"open":3504.814,"high":3506.898,"low":3504.793,"close":3505.856,"volume":0.3869999945163727},{"timestamp":1742381280000,"open":3505.814,"high":3506.856,"low":3504.793,"close":3505.999,"volume":0.3959999978542328},{"timestamp":1742381340000,"open":3504.898,"high":3505.999,"low":3504.814,"close":3504.919,"volume":0.25200000405311584},{"timestamp":1742381400000,"open":3505.793,"high":3505.999,"low":3504.772,"close":3504.856,"volume":0.23399999737739563},{"timestamp":1742381460000,"open":3505.898,"high":3505.999,"low":3503.772,"close":3503.814,"volume":0.414000004529953},{"timestamp":1742381520000,"open":3504.835,"high":3504.919,"low":3503.835,"close":3503.999,"volume":0.1979999989271164},{"timestamp":1742381580000,"open":3504.772,"high":3504.835,"low":3502.793,"close":3503.835,"volume":0.3059999942779541},{"timestamp":1742381640000,"open":3502.772,"high":3503.999,"low":3502.772,"close":3502.898,"volume":0.4860000014305115},{"timestamp":1742381700000,"open":3503.856,"high":3503.919,"low":3502.772,"close":3502.772,"volume":0.5580000281333923},{"timestamp":1742381760000,"open":3503.898,"high":3504.999,"low":3502.814,"close":3502.919,"volume":0.35100001096725464},{"timestamp":1742381820000,"open":3503.877,"high":3503.919,"low":3502.793,"close":3503.898,"volume":0.1979999989271164},{"timestamp":1742381880000,"open":3502.772,"high":3503.898,"low":3502.772,"close":3502.793,"volume":0.23399999737739563},{"timestamp":1742381940000,"open":3503.999,"high":3503.999,"low":3502.793,"close":3503.898,"volume":0.23399999737739563},{"timestamp":1742382000000,"open":3502.835,"high":3503.898,"low":3499.898,"close":3501.898,"volume":0.6299999952316284},{"timestamp":1742382060000,"open":3500.835,"high":3501.898,"low":3499.999,"close":3499.999,"volume":0.3959999978542328},{"timestamp":1742382120000,"open":3500.898,"high":3501.999,"low":3499.772,"close":3501.772,"volume":0.5400000214576721},{"timestamp":1742382180000,"open":3500.877,"high":3501.919,"low":3499.772,"close":3500.898,"volume":0.4950000047683716},{"timestamp":1742382240000,"open":3499.856,"high":3502.772,"low":3499.772,"close":3501.793,"volume":0.6840000152587891},{"timestamp":1742382300000,"open":3502.999,"high":3502.999,"low":3500.772,"close":3500.999,"volume":0.46799999475479126},{"timestamp":1742382360000,"open":3499.856,"high":3500.877,"low":3498.835,"close":3499.856,"volume":0.4950000047683716},{"timestamp":1742382420000,"open":3498.877,"high":3500.999,"low":3498.772,"close":3498.814,"volume":0.5849999785423279},{"timestamp":1742382480000,"open":3499.835,"high":3499.919,"low":3496.898,"close":3497.898,"volume":0.27900001406669617},{"timestamp":1742382540000,"open":3496.814,"high":3497.999,"low":3496.814,"close":3497.793,"volume":0.2160000056028366},{"timestamp":1742382600000,"open":3496.772,"high":3497.999,"low":3496.772,"close":3497.793,"volume":0.5849999785423279},{"timestamp":1742382660000,"open":3496.877,"high":3498.835,"low":3496.793,"close":3497.999,"volume":0.414000004529953},{"timestamp":1742382720000,"open":3496.898,"high":3497.919,"low":3496.856,"close":3497.814,"volume":0.18000000715255737},{"timestamp":1742382780000,"open":3496.793,"high":3497.999,"low":3496.772,"close":3496.793,"volume":0.4860000014305115},{"timestamp":1742382840000,"open":3497.835,"high":3498.793,"low":3496.814,"close":3496.814,"volume":0.22499999403953552},{"timestamp":1742382900000,"open":3497.772,"high":3500.877,"low":3496.772,"close":3499.814,"volume":0.8999999761581421},{"timestamp":1742382960000,"open":3500.856,"high":3500.877,"low":3498.772,"close":3498.772,"volume":0.3059999942779541},{"timestamp":1742383020000,"open":3499.919,"high":3500.999,"low":3498.793,"close":3500.772,"volume":0.4410000145435333},{"timestamp":1742383080000,"open":3499.898,"high":3501.856,"low":3498.814,"close":3500.772,"volume":0.4950000047683716},{"timestamp":1742383140000,"open":3501.856,"high":3501.856,"low":3499.772,"close":3500.898,"volume":0.5220000147819519},{"timestamp":1742383200000,"open":3499.898,"high":3501.919,"low":3498.772,"close":3501.772,"volume":0.6930000185966492},{"timestamp":1742383260000,"open":3500.793,"high":3501.898,"low":3498.772,"close":3498.877,"volume":0.6389999985694885},{"timestamp":1742383320000,"open":3499.856,"high":3499.999,"low":3497.835,"close":3498.856,"volume":0.27000001072883606},{"timestamp":1742383380000,"open":3497.877,"high":3498.999,"low":3495.814,"close":3497.772,"volume":0.5220000147819519},{"timestamp":1742383440000,"open":3496.919,"high":3497.919,"low":3496.772,"close":3497.835,"volume":0.2160000056028366},{"timestamp":1742383500000,"open":3496.772,"high":3497.919,"low":3496.772,"close":3496.898,"volume":0.22499999403953552},{"timestamp":1742383560000,"open":3497.999,"high":3497.999,"low":3495.856,"close":3496.814,"volume":0.22499999403953552},{"timestamp":1742383620000,"open":3496.856,"high":3497.999,"low":3494.793,"close":3495.999,"volume":0.6840000152587891},{"timestamp":1742383680000,"open":3496.772,"high":3496.999,"low":3494.772,"close":3496.898,"volume":0.4950000047683716},{"timestamp":1742383740000,"open":3495.793,"high":3495.919,"low":3493.919,"close":3495.877,"volume":0.36899998784065247},{"timestamp":1742383800000,"open":3494.835,"high":3495.999,"low":3493.772,"close":3494.999,"volume":0.3779999911785126},{"timestamp":1742383860000,"open":3493.919,"high":3494.919,"low":3491.772,"close":3492.919,"volume":0.5759999752044678},{"timestamp":1742383920000,"open":3491.793,"high":3492.999,"low":3491.772,"close":3491.919,"volume":0.23399999737739563},{"timestamp":1742383980000,"open":3492.898,"high":3493.999,"low":3491.772,"close":3492.898,"volume":0.4410000145435333},{"timestamp":1742384040000,"open":3491.999,"high":3492.999,"low":3491.793,"close":3491.877,"volume":0.3059999942779541},{"timestamp":1742384100000,"open":3492.772,"high":3492.919,"low":3489.793,"close":3491.793,"volume":0.7829999923706055},{"timestamp":1742384160000,"open":3490.814,"high":3491.999,"low":3490.772,"close":3490.772,"volume":0.44999998807907104},{"timestamp":1742384220000,"open":3491.772,"high":3493.898,"low":3490.793,"close":3491.877,"volume":0.8550000190734863},{"timestamp":1742384280000,"open":3492.856,"high":3493.919,"low":3491.835,"close":3493.814,"volume":0.531000018119812},{"timestamp":1742384340000,"open":3492.919,"high":3495.898,"low":3492.814,"close":3494.919,"volume":0.4320000112056732},{"timestamp":1742384400000,"open":3495.919,"high":3496.898,"low":3494.772,"close":3494.814,"volume":0.46799999475479126},{"timestamp":1742384460000,"open":3495.793,"high":3495.999,"low":3494.793,"close":3495.856,"volume":0.2879999876022339},{"timestamp":1742384520000,"open":3494.835,"high":3496.835,"low":3494.793,"close":3494.793,"volume":0.22499999403953552},{"timestamp":1742384580000,"open":3495.772,"high":3495.919,"low":3494.772,"close":3494.835,"volume":0.2879999876022339},{"timestamp":1742384640000,"open":3495.856,"high":3495.919,"low":3493.814,"close":3494.919,"volume":0.4320000112056732},{"timestamp":1742384700000,"open":3493.898,"high":3494.919,"low":3487.814,"close":3487.814,"volume":0.7110000252723694},{"timestamp":1742384760000,"open":3488.793,"high":3489.919,"low":3486.772,"close":3487.814,"volume":0.6570000052452087},{"timestamp":1742384820000,"open":3486.877,"high":3488.919,"low":3486.772,"close":3487.793,"volume":0.27000001072883606},{"timestamp":1742384880000,"open":3487.999,"high":3488.814,"low":3486.772,"close":3487.999,"volume":0.2160000056028366},{"timestamp":1742384940000,"open":3488.793,"high":3488.835,"low":3486.999,"close":3487.898,"volume":0.14399999380111694},{"timestamp":1742385000000,"open":3486.772,"high":3487.999,"low":3485.856,"close":3485.919,"volume":0.3330000042915344},{"timestamp":1742385060000,"open":3486.919,"high":3487.877,"low":3483.814,"close":3486.814,"volume":0.4230000078678131},{"timestamp":1742385120000,"open":3485.898,"high":3486.793,"low":3484.835,"close":3485.793,"volume":0.24300000071525574},{"timestamp":1742385180000,"open":3484.772,"high":3485.999,"low":3482.919,"close":3483.877,"volume":0.35100001096725464},{"timestamp":1742385240000,"open":3482.835,"high":3483.999,"low":3480.772,"close":3480.835,"volume":0.4860000014305115},{"timestamp":1742385300000,"open":3481.919,"high":3482.999,"low":3480.793,"close":3482.814,"volume":0.5220000147819519},{"timestamp":1742385360000,"open":3481.814,"high":3482.999,"low":3478.856,"close":3480.814,"volume":0.6660000085830688},{"timestamp":1742385420000,"open":3479.919,"high":3485.898,"low":3479.919,"close":3483.835,"volume":0.8730000257492065},{"timestamp":1742385480000,"open":3484.814,"high":3485.999,"low":3482.772,"close":3485.919,"volume":1.2419999837875366},{"timestamp":1742385540000,"open":3484.814,"high":3485.919,"low":3483.772,"close":3484.772,"volume":0.5490000247955322},{"timestamp":1742385600000,"open":3485.793,"high":3486.919,"low":3484.772,"close":3486.856,"volume":0.7289999723434448},{"timestamp":1742385660000,"open":3487.793,"high":3487.999,"low":3485.772,"close":3487.898,"volume":0.9359999895095825},{"timestamp":1742385720000,"open":3488.898,"high":3488.898,"low":3485.772,"close":3485.814,"volume":0.7110000252723694},{"timestamp":1742385780000,"open":3486.856,"high":3486.919,"low":3485.772,"close":3486.919,"volume":0.24300000071525574},{"timestamp":1742385840000,"open":3485.835,"high":3486.793,"low":3484.772,"close":3484.898,"volume":0.8100000023841858},{"timestamp":1742385900000,"open":3485.919,"high":3485.999,"low":3484.772,"close":3485.999,"volume":0.44999998807907104},{"timestamp":1742385960000,"open":3484.999,"high":3485.999,"low":3483.793,"close":3483.793,"volume":0.5130000114440918},{"timestamp":1742386020000,"open":3484.856,"high":3484.919,"low":3482.793,"close":3483.919,"volume":0.3330000042915344},{"timestamp":1742386080000,"open":3483.877,"high":3483.999,"low":3480.772,"close":3480.856,"volume":0.35100001096725464},{"timestamp":1742386140000,"open":3481.898,"high":3481.999,"low":3478.772,"close":3479.919,"volume":0.531000018119812},{"timestamp":1742386200000,"open":3478.856,"high":3479.999,"low":3478.772,"close":3478.793,"volume":0.3959999978542328},{"timestamp":1742386260000,"open":3479.772,"high":3480.898,"low":3478.793,"close":3478.835,"volume":0.35100001096725464},{"timestamp":1742386320000,"open":3479.835,"high":3480.999,"low":3477.814,"close":3480.999,"volume":0.4950000047683716},{"timestamp":1742386380000,"open":3479.999,"high":3480.919,"low":3479.793,"close":3479.856,"volume":0.4320000112056732},{"timestamp":1742386440000,"open":3480.898,"high":3480.999,"low":3479.772,"close":3480.772,"volume":0.2160000056028366},{"timestamp":1742386500000,"open":3479.898,"high":3481.999,"low":3479.793,"close":3481.898,"volume":0.6029999852180481},{"timestamp":1742386560000,"open":3480.772,"high":3482.877,"low":3479.856,"close":3481.814,"volume":0.6299999952316284},{"timestamp":1742386620000,"open":3482.814,"high":3482.835,"low":3480.772,"close":3480.999,"volume":0.4230000078678131},{"timestamp":1742386680000,"open":3481.898,"high":3481.999,"low":3479.877,"close":3479.898,"volume":0.47699999809265137},{"timestamp":1742386740000,"open":3480.814,"high":3480.999,"low":3478.898,"close":3478.898,"volume":0.4410000145435333},{"timestamp":1742386800000,"open":3479.793,"high":3479.999,"low":3477.898,"close":3479.793,"volume":0.5490000247955322},{"timestamp":1742386860000,"open":3479.856,"high":3479.999,"low":3478.772,"close":3478.919,"volume":0.5130000114440918},{"timestamp":1742386920000,"open":3479.898,"high":3481.898,"low":3478.793,"close":3481.898,"volume":0.5400000214576721},{"timestamp":1742386980000,"open":3480.835,"high":3480.999,"low":3479.772,"close":3479.999,"volume":0.4950000047683716},{"timestamp":1742387040000,"open":3479.814,"high":3480.877,"low":3478.772,"close":3479.793,"volume":0.35100001096725464},{"timestamp":1742387100000,"open":3478.835,"high":3479.919,"low":3478.772,"close":3479.835,"volume":0.23399999737739563},{"timestamp":1742387160000,"open":3478.793,"high":3479.877,"low":3476.793,"close":3478.835,"volume":0.8370000123977661},{"timestamp":1742387220000,"open":3477.793,"high":3478.999,"low":3475.835,"close":3477.999,"volume":0.4320000112056732},{"timestamp":1742387280000,"open":3476.814,"high":3477.919,"low":3476.814,"close":3476.814,"volume":0.34200000762939453},{"timestamp":1742387340000,"open":3477.919,"high":3477.999,"low":3476.772,"close":3477.877,"volume":0.27000001072883606},{"timestamp":1742387400000,"open":3476.999,"high":3477.919,"low":3476.793,"close":3476.898,"volume":0.1979999989271164},{"timestamp":1742387460000,"open":3477.772,"high":3477.898,"low":3476.772,"close":3477.856,"volume":0.27000001072883606},{"timestamp":1742387520000,"open":3476.793,"high":3477.999,"low":3476.793,"close":3476.898,"volume":0.18000000715255737},{"timestamp":1742387580000,"open":3477.919,"high":3479.877,"low":3476.772,"close":3476.772,"volume":0.6480000019073486},{"timestamp":1742387640000,"open":3477.793,"high":3477.999,"low":3476.793,"close":3477.898,"volume":0.1080000028014183},{"timestamp":1742387700000,"open":3476.856,"high":3477.999,"low":3476.814,"close":3476.856,"volume":0.3149999976158142},{"timestamp":1742387760000,"open":3477.999,"high":3477.999,"low":3475.772,"close":3475.856,"volume":0.4050000011920929},{"timestamp":1742387820000,"open":3476.772,"high":3476.772,"low":3474.772,"close":3474.835,"volume":0.6119999885559082},{"timestamp":1742387880000,"open":3475.919,"high":3476.814,"low":3474.772,"close":3475.772,"volume":0.3059999942779541},{"timestamp":1742387940000,"open":3474.898,"high":3474.999,"low":3473.772,"close":3474.919,"volume":0.1979999989271164},{"timestamp":1742388000000,"open":3473.999,"high":3476.919,"low":3473.772,"close":3475.919,"volume":0.45899999141693115},{"timestamp":1742388060000,"open":3476.835,"high":3478.877,"low":3474.835,"close":3477.919,"volume":0.593999981880188},{"timestamp":1742388120000,"open":3476.772,"high":3478.999,"low":3475.898,"close":3476.898,"volume":0.6930000185966492},{"timestamp":1742388180000,"open":3477.835,"high":3477.919,"low":3475.793,"close":3477.877,"volume":0.5759999752044678},{"timestamp":1742388240000,"open":3476.877,"high":3477.999,"low":3475.814,"close":3477.877,"volume":0.6660000085830688},{"timestamp":1742388300000,"open":3478.793,"high":3479.835,"low":3477.793,"close":3477.856,"volume":0.3959999978542328},{"timestamp":1742388360000,"open":3478.814,"high":3479.999,"low":3477.793,"close":3478.919,"volume":0.27000001072883606},{"timestamp":1742388420000,"open":3479.898,"high":3479.898,"low":3477.814,"close":3478.814,"volume":0.23399999737739563},{"timestamp":1742388480000,"open":3477.999,"high":3478.919,"low":3477.772,"close":3477.856,"volume":0.1979999989271164},{"timestamp":1742388540000,"open":3478.814,"high":3478.999,"low":3476.814,"close":3477.772,"volume":0.5759999752044678},{"timestamp":1742388600000,"open":3476.814,"high":3480.835,"low":3476.814,"close":3479.772,"volume":0.5669999718666077},{"timestamp":1742388660000,"open":3480.793,"high":3481.856,"low":3478.814,"close":3479.835,"volume":0.5220000147819519},{"timestamp":1742388720000,"open":3479.919,"high":3480.999,"low":3478.793,"close":3478.877,"volume":0.593999981880188},{"timestamp":1742388780000,"open":3479.919,"high":3479.919,"low":3478.835,"close":3479.835,"volume":0.1979999989271164},{"timestamp":1742388840000,"open":3478.793,"high":3479.856,"low":3477.793,"close":3477.856,"volume":0.36899998784065247},{"timestamp":1742388900000,"open":3478.814,"high":3479.999,"low":3477.772,"close":3479.835,"volume":0.531000018119812},{"timestamp":1742388960000,"open":3478.814,"high":3480.999,"low":3478.772,"close":3479.772,"volume":0.44999998807907104},{"timestamp":1742389020000,"open":3480.898,"high":3481.835,"low":3479.772,"close":3480.793,"volume":0.4230000078678131},{"timestamp":1742389080000,"open":3479.898,"high":3480.999,"low":3479.772,"close":3480.856,"volume":0.3059999942779541},{"timestamp":1742389140000,"open":3479.999,"high":3480.999,"low":3479.772,"close":3479.793,"volume":0.4230000078678131},{"timestamp":1742389200000,"open":3478.772,"high":3481.898,"low":3478.772,"close":3479.856,"volume":0.5580000281333923},{"timestamp":1742389260000,"open":3480.877,"high":3480.919,"low":3478.814,"close":3478.856,"volume":0.4950000047683716},{"timestamp":1742389320000,"open":3479.772,"high":3480.999,"low":3478.793,"close":3480.919,"volume":0.45899999141693115},{"timestamp":1742389380000,"open":3479.814,"high":3480.898,"low":3478.793,"close":3478.814,"volume":0.4410000145435333},{"timestamp":1742389440000,"open":3479.877,"high":3479.898,"low":3478.835,"close":3478.919,"volume":0.2160000056028366},{"timestamp":1742389500000,"open":3479.835,"high":3479.999,"low":3478.814,"close":3479.856,"volume":0.3149999976158142},{"timestamp":1742389560000,"open":3478.772,"high":3479.999,"low":3478.772,"close":3478.877,"volume":0.17100000381469727},{"timestamp":1742389620000,"open":3479.877,"high":3480.999,"low":3478.772,"close":3478.856,"volume":0.17100000381469727},{"timestamp":1742389680000,"open":3479.877,"high":3479.999,"low":3478.793,"close":3479.898,"volume":0.2070000022649765},{"timestamp":1742389740000,"open":3478.772,"high":3479.999,"low":3478.772,"close":3478.814,"volume":0.23399999737739563},{"timestamp":1742389800000,"open":3479.793,"high":3479.919,"low":3478.772,"close":3479.772,"volume":0.27000001072883606},{"timestamp":1742389860000,"open":3479.835,"high":3479.919,"low":3475.856,"close":3475.898,"volume":0.5220000147819519},{"timestamp":1742389920000,"open":3476.877,"high":3476.877,"low":3475.772,"close":3475.877,"volume":0.5040000081062317},{"timestamp":1742389980000,"open":3476.919,"high":3476.919,"low":3472.835,"close":3473.898,"volume":0.6570000052452087},{"timestamp":1742390040000,"open":3472.999,"high":3475.877,"low":3472.856,"close":3473.835,"volume":0.44999998807907104},{"timestamp":1742390100000,"open":3474.772,"high":3474.999,"low":3473.793,"close":3474.898,"volume":0.5400000214576721},{"timestamp":1742390160000,"open":3473.835,"high":3476.898,"low":3473.835,"close":3475.856,"volume":0.5220000147819519},{"timestamp":1742390220000,"open":3474.793,"high":3475.919,"low":3473.856,"close":3474.856,"volume":0.34200000762939453},{"timestamp":1742390280000,"open":3473.898,"high":3474.999,"low":3470.835,"close":3470.999,"volume":0.3959999978542328},{"timestamp":1742390340000,"open":3471.898,"high":3474.999,"low":3470.793,"close":3474.856,"volume":0.3779999911785126},{"timestamp":1742390400000,"open":3474.999,"high":3475.919,"low":3473.814,"close":3475.898,"volume":0.4950000047683716},{"timestamp":1742390460000,"open":3474.772,"high":3475.898,"low":3472.793,"close":3473.999,"volume":0.3779999911785126},{"timestamp":1742390520000,"open":3472.856,"high":3473.999,"low":3472.772,"close":3472.835,"volume":0.4950000047683716},{"timestamp":1742390580000,"open":3473.919,"high":3473.919,"low":3472.772,"close":3473.772,"volume":0.3869999945163727},{"timestamp":1742390640000,"open":3472.999,"high":3478.898,"low":3472.772,"close":3478.835,"volume":0.4320000112056732},{"timestamp":1742390700000,"open":3477.772,"high":3480.919,"low":3477.772,"close":3479.772,"volume":0.36899998784065247},{"timestamp":1742390760000,"open":3480.856,"high":3480.999,"low":3479.793,"close":3480.999,"volume":0.3959999978542328},{"timestamp":1742390820000,"open":3479.877,"high":3483.999,"low":3479.793,"close":3482.919,"volume":0.6209999918937683},{"timestamp":1742390880000,"open":3483.856,"high":3483.919,"low":3481.877,"close":3481.877,"volume":0.5400000214576721},{"timestamp":1742390940000,"open":3482.835,"high":3483.877,"low":3480.793,"close":3481.919,"volume":0.531000018119812},{"timestamp":1742391000000,"open":3480.793,"high":3483.999,"low":3480.793,"close":3481.877,"volume":1.1790000200271606},{"timestamp":1742391060000,"open":3480.835,"high":3482.898,"low":3478.772,"close":3478.877,"volume":0.9539999961853027},{"timestamp":1742391120000,"open":3478.877,"high":3478.999,"low":3476.772,"close":3477.898,"volume":0.9449999928474426},{"timestamp":1742391180000,"open":3476.835,"high":3480.999,"low":3476.835,"close":3479.919,"volume":0.8460000157356262},{"timestamp":1742391240000,"open":3479.898,"high":3479.999,"low":3477.793,"close":3478.919,"volume":0.828000009059906},{"timestamp":1742391300000,"open":3479.919,"high":3479.919,"low":3477.772,"close":3477.919,"volume":0.8370000123977661},{"timestamp":1742391360000,"open":3478.772,"high":3481.835,"low":3476.772,"close":3480.898,"volume":0.7649999856948853},{"timestamp":1742391420000,"open":3481.877,"high":3481.919,"low":3479.835,"close":3481.835,"volume":0.6840000152587891},{"timestamp":1742391480000,"open":3481.877,"high":3484.919,"low":3480.772,"close":3483.835,"volume":0.7739999890327454},{"timestamp":1742391540000,"open":3484.919,"high":3485.919,"low":3482.772,"close":3484.856,"volume":0.6029999852180481},{"timestamp":1742391600000,"open":3483.835,"high":3484.999,"low":3483.793,"close":3484.999,"volume":0.6389999985694885},{"timestamp":1742391660000,"open":3483.814,"high":3487.919,"low":3483.772,"close":3486.898,"volume":0.7200000286102295},{"timestamp":1742391720000,"open":3487.835,"high":3487.999,"low":3485.814,"close":3487.835,"volume":0.6480000019073486},{"timestamp":1742391780000,"open":3487.898,"high":3487.919,"low":3481.814,"close":3482.919,"volume":0.8460000157356262},{"timestamp":1742391840000,"open":3481.898,"high":3481.999,"low":3478.814,"close":3478.877,"volume":0.6299999952316284},{"timestamp":1742391900000,"open":3479.856,"high":3479.999,"low":3475.772,"close":3476.856,"volume":0.746999979019165},{"timestamp":1742391960000,"open":3475.999,"high":3479.919,"low":3475.999,"close":3478.772,"volume":1.034999966621399},{"timestamp":1742392020000,"open":3478.793,"high":3479.919,"low":3477.772,"close":3478.877,"volume":0.8100000023841858},{"timestamp":1742392080000,"open":3477.856,"high":3479.999,"low":3477.772,"close":3477.856,"volume":0.6299999952316284},{"timestamp":1742392140000,"open":3478.898,"high":3478.919,"low":3476.772,"close":3476.793,"volume":0.34200000762939453},{"timestamp":1742392200000,"open":3477.999,"high":3479.919,"low":3476.793,"close":3477.898,"volume":0.7739999890327454},{"timestamp":1742392260000,"open":3478.772,"high":3478.999,"low":3476.772,"close":3478.898,"volume":0.6930000185966492},{"timestamp":1742392320000,"open":3477.856,"high":3484.999,"low":3476.835,"close":3481.793,"volume":1.1160000562667847},{"timestamp":1742392380000,"open":3482.814,"high":3482.999,"low":3480.835,"close":3481.999,"volume":0.6660000085830688},{"timestamp":1742392440000,"open":3482.793,"high":3483.919,"low":3481.772,"close":3482.856,"volume":0.4320000112056732},{"timestamp":1742392500000,"open":3481.898,"high":3482.999,"low":3480.793,"close":3482.877,"volume":0.6930000185966492},{"timestamp":1742392560000,"open":3481.835,"high":3486.919,"low":3481.835,"close":3484.877,"volume":0.746999979019165},{"timestamp":1742392620000,"open":3485.856,"high":3486.919,"low":3482.877,"close":3486.919,"volume":0.675000011920929},{"timestamp":1742392680000,"open":3485.919,"high":3488.999,"low":3484.793,"close":3488.835,"volume":0.6930000185966492},{"timestamp":1742392740000,"open":3487.877,"high":3488.999,"low":3486.772,"close":3487.793,"volume":0.7200000286102295},{"timestamp":1742392800000,"open":3486.877,"high":3489.814,"low":3486.877,"close":3488.793,"volume":0.7379999756813049},{"timestamp":1742392860000,"open":3487.898,"high":3490.999,"low":3487.772,"close":3487.898,"volume":0.35100001096725464},{"timestamp":1742392920000,"open":3489.898,"high":3489.999,"low":3488.772,"close":3489.814,"volume":0.6389999985694885},{"timestamp":1742392980000,"open":3488.793,"high":3491.898,"low":3487.793,"close":3489.793,"volume":0.7559999823570251},{"timestamp":1742393040000,"open":3490.814,"high":3492.919,"low":3489.835,"close":3492.814,"volume":0.44999998807907104},{"timestamp":1742393100000,"open":3491.856,"high":3493.919,"low":3490.814,"close":3493.814,"volume":0.6660000085830688},{"timestamp":1742393160000,"open":3492.898,"high":3492.999,"low":3491.772,"close":3492.835,"volume":0.414000004529953},{"timestamp":1742393220000,"open":3491.835,"high":3493.999,"low":3491.814,"close":3492.919,"volume":0.593999981880188},{"timestamp":1742393280000,"open":3493.919,"high":3496.919,"low":3490.856,"close":3496.856,"volume":0.7649999856948853},{"timestamp":1742393340000,"open":3495.877,"high":3506.999,"low":3495.772,"close":3506.856,"volume":0.8820000290870667},{"timestamp":1742393400000,"open":3505.877,"high":3508.999,"low":3505.877,"close":3506.793,"volume":0.5040000081062317},{"timestamp":1742393460000,"open":3508.772,"high":3508.999,"low":3505.999,"close":3508.814,"volume":0.36899998784065247},{"timestamp":1742393520000,"open":3507.835,"high":3508.814,"low":3500.793,"close":3500.919,"volume":0.6930000185966492},{"timestamp":1742393580000,"open":3501.898,"high":3501.898,"low":3496.814,"close":3497.999,"volume":0.6389999985694885},{"timestamp":1742393640000,"open":3496.793,"high":3497.814,"low":3494.772,"close":3495.793,"volume":0.5580000281333923},{"timestamp":1742393700000,"open":3494.835,"high":3495.835,"low":3492.793,"close":3493.919,"volume":0.3240000009536743},{"timestamp":1742393760000,"open":3492.877,"high":3493.999,"low":3489.877,"close":3489.877,"volume":0.593999981880188},{"timestamp":1742393820000,"open":3490.877,"high":3491.898,"low":3488.772,"close":3489.919,"volume":0.7919999957084656},{"timestamp":1742393880000,"open":3490.919,"high":3491.919,"low":3489.772,"close":3489.835,"volume":0.5130000114440918},{"timestamp":1742393940000,"open":3490.835,"high":3491.919,"low":3489.772,"close":3490.793,"volume":0.9449999928474426},{"timestamp":1742394000000,"open":3491.835,"high":3491.999,"low":3489.793,"close":3491.856,"volume":0.4860000014305115},{"timestamp":1742394060000,"open":3490.814,"high":3491.999,"low":3488.814,"close":3489.793,"volume":0.6480000019073486},{"timestamp":1742394120000,"open":3490.856,"high":3490.999,"low":3489.772,"close":3490.835,"volume":0.6029999852180481},{"timestamp":1742394180000,"open":3489.772,"high":3492.772,"low":3489.772,"close":3491.877,"volume":0.6299999952316284},{"timestamp":1742394240000,"open":3490.877,"high":3492.898,"low":3490.814,"close":3491.898,"volume":0.6480000019073486},{"timestamp":1742394300000,"open":3490.898,"high":3492.999,"low":3490.793,"close":3492.814,"volume":0.5580000281333923},{"timestamp":1742394360000,"open":3491.835,"high":3493.999,"low":3489.793,"close":3491.835,"volume":0.9990000128746033},{"timestamp":1742394420000,"open":3492.919,"high":3492.999,"low":3490.793,"close":3490.999,"volume":0.3959999978542328},{"timestamp":1742394480000,"open":3490.814,"high":3492.919,"low":3489.793,"close":3492.919,"volume":0.6840000152587891},{"timestamp":1742394540000,"open":3492.793,"high":3492.898,"low":3490.772,"close":3491.999,"volume":0.35100001096725464},{"timestamp":1742394600000,"open":3490.919,"high":3494.999,"low":3490.772,"close":3494.877,"volume":0.6299999952316284},{"timestamp":1742394660000,"open":3494.999,"high":3494.999,"low":3491.772,"close":3491.919,"volume":0.675000011920929},{"timestamp":1742394720000,"open":3492.772,"high":3493.919,"low":3489.772,"close":3491.772,"volume":0.9089999794960022},{"timestamp":1742394780000,"open":3490.999,"high":3492.999,"low":3490.772,"close":3492.999,"volume":0.6299999952316284},{"timestamp":1742394840000,"open":3491.919,"high":3493.898,"low":3491.772,"close":3492.856,"volume":0.3959999978542328},{"timestamp":1742394900000,"open":3493.793,"high":3494.999,"low":3491.898,"close":3493.898,"volume":0.675000011920929},{"timestamp":1742394960000,"open":3494.814,"high":3494.999,"low":3492.793,"close":3494.919,"volume":0.47699999809265137},{"timestamp":1742395020000,"open":3493.999,"high":3496.919,"low":3493.772,"close":3494.877,"volume":0.8640000224113464},{"timestamp":1742395080000,"open":3495.835,"high":3496.772,"low":3493.772,"close":3494.877,"volume":0.45899999141693115},{"timestamp":1742395140000,"open":3493.999,"high":3495.835,"low":3492.793,"close":3494.835,"volume":0.47699999809265137},{"timestamp":1742395200000,"open":3495.772,"high":3495.999,"low":3494.772,"close":3494.772,"volume":0.46799999475479126},{"timestamp":1742395260000,"open":3495.856,"high":3496.919,"low":3494.772,"close":3495.814,"volume":0.5040000081062317},{"timestamp":1742395320000,"open":3494.793,"high":3496.856,"low":3491.793,"close":3491.856,"volume":0.9629999995231628},{"timestamp":1742395380000,"open":3492.793,"high":3498.999,"low":3491.772,"close":3496.919,"volume":1.1699999570846558},{"timestamp":1742395440000,"open":3497.898,"high":3500.999,"low":3495.999,"close":3498.919,"volume":0.9539999961853027},{"timestamp":1742395500000,"open":3499.919,"high":3501.877,"low":3497.793,"close":3499.877,"volume":0.4860000014305115},{"timestamp":1742395560000,"open":3499.814,"high":3500.999,"low":3497.814,"close":3497.814,"volume":0.6570000052452087},{"timestamp":1742395620000,"open":3498.898,"high":3504.919,"low":3497.877,"close":3502.835,"volume":0.8999999761581421},{"timestamp":1742395680000,"open":3503.835,"high":3508.772,"low":3502.856,"close":3508.772,"volume":0.8009999990463257},{"timestamp":1742395740000,"open":3507.814,"high":3508.877,"low":3504.772,"close":3505.999,"volume":0.6209999918937683},{"timestamp":1742395800000,"open":3504.877,"high":3505.919,"low":3503.772,"close":3505.919,"volume":0.9539999961853027},{"timestamp":1742395860000,"open":3504.877,"high":3505.919,"low":3503.772,"close":3503.898,"volume":0.6480000019073486},{"timestamp":1742395920000,"open":3504.856,"high":3504.856,"low":3500.793,"close":3502.856,"volume":0.7649999856948853},{"timestamp":1742395980000,"open":3503.793,"high":3504.835,"low":3501.835,"close":3501.856,"volume":0.8100000023841858},{"timestamp":1742396040000,"open":3502.793,"high":3503.999,"low":3501.772,"close":3502.877,"volume":0.5849999785423279},{"timestamp":1742396100000,"open":3503.898,"high":3503.999,"low":3500.772,"close":3500.877,"volume":0.5490000247955322},{"timestamp":1742396160000,"open":3501.772,"high":3502.793,"low":3500.772,"close":3501.999,"volume":0.5849999785423279},{"timestamp":1742396220000,"open":3500.898,"high":3502.856,"low":3498.856,"close":3501.999,"volume":0.8370000123977661},{"timestamp":1742396280000,"open":3500.999,"high":3502.999,"low":3500.793,"close":3502.999,"volume":0.6119999885559082},{"timestamp":1742396340000,"open":3501.772,"high":3503.814,"low":3500.999,"close":3502.835,"volume":0.7110000252723694},{"timestamp":1742396400000,"open":3501.999,"high":3504.999,"low":3501.999,"close":3503.919,"volume":0.9089999794960022},{"timestamp":1742396460000,"open":3504.898,"high":3504.898,"low":3501.856,"close":3502.919,"volume":0.8999999761581421},{"timestamp":1742396520000,"open":3503.814,"high":3503.919,"low":3502.772,"close":3503.814,"volume":0.6209999918937683},{"timestamp":1742396580000,"open":3502.814,"high":3503.999,"low":3501.835,"close":3501.898,"volume":0.5400000214576721},{"timestamp":1742396640000,"open":3502.835,"high":3503.999,"low":3501.835,"close":3501.898,"volume":0.46799999475479126},{"timestamp":1742396700000,"open":3502.814,"high":3503.856,"low":3501.772,"close":3501.877,"volume":0.5490000247955322},{"timestamp":1742396760000,"open":3502.898,"high":3503.898,"low":3501.772,"close":3502.999,"volume":0.4860000014305115},{"timestamp":1742396820000,"open":3503.919,"high":3506.877,"low":3503.772,"close":3505.999,"volume":0.5130000114440918},{"timestamp":1742396880000,"open":3506.814,"high":3506.877,"low":3503.793,"close":3503.814,"volume":0.7739999890327454},{"timestamp":1742396940000,"open":3504.814,"high":3504.898,"low":3503.793,"close":3504.835,"volume":0.5759999752044678},{"timestamp":1742397000000,"open":3503.999,"high":3505.999,"low":3503.772,"close":3503.919,"volume":0.8460000157356262},{"timestamp":1742397060000,"open":3505.814,"high":3507.999,"low":3504.772,"close":3505.814,"volume":0.6029999852180481},{"timestamp":1742397120000,"open":3504.814,"high":3505.999,"low":3503.772,"close":3504.919,"volume":0.5400000214576721},{"timestamp":1742397180000,"open":3503.856,"high":3505.999,"low":3503.835,"close":3504.814,"volume":0.4050000011920929},{"timestamp":1742397240000,"open":3505.919,"high":3505.919,"low":3503.793,"close":3504.919,"volume":0.5669999718666077},{"timestamp":1742397300000,"open":3503.814,"high":3509.877,"low":3503.814,"close":3508.772,"volume":0.7110000252723694},{"timestamp":1742397360000,"open":3507.835,"high":3508.999,"low":3505.793,"close":3505.835,"volume":0.46799999475479126},{"timestamp":1742397420000,"open":3506.919,"high":3506.999,"low":3505.772,"close":3505.877,"volume":0.3959999978542328},{"timestamp":1742397480000,"open":3506.793,"high":3506.919,"low":3504.835,"close":3505.772,"volume":0.5040000081062317},{"timestamp":1742397540000,"open":3506.793,"high":3506.919,"low":3504.772,"close":3506.793,"volume":0.6029999852180481},{"timestamp":1742397600000,"open":3505.898,"high":3508.999,"low":3505.856,"close":3506.898,"volume":0.4230000078678131},{"timestamp":1742397660000,"open":3507.877,"high":3507.999,"low":3506.772,"close":3506.898,"volume":0.22499999403953552},{"timestamp":1742397720000,"open":3507.835,"high":3508.999,"low":3506.793,"close":3507.856,"volume":0.5490000247955322},{"timestamp":1742397780000,"open":3508.835,"high":3509.919,"low":3507.772,"close":3507.814,"volume":0.5400000214576721},{"timestamp":1742397840000,"open":3508.856,"high":3508.919,"low":3506.814,"close":3506.877,"volume":0.3869999945163727},{"timestamp":1742397900000,"open":3507.814,"high":3508.898,"low":3506.793,"close":3506.877,"volume":0.34200000762939453},{"timestamp":1742397960000,"open":3507.999,"high":3507.999,"low":3506.772,"close":3507.919,"volume":0.34200000762939453},{"timestamp":1742398020000,"open":3506.999,"high":3507.877,"low":3505.772,"close":3505.999,"volume":0.5040000081062317},{"timestamp":1742398080000,"open":3506.772,"high":3506.999,"low":3504.793,"close":3505.856,"volume":0.6930000185966492},{"timestamp":1742398140000,"open":3504.919,"high":3504.919,"low":3502.793,"close":3503.999,"volume":0.35100001096725464},{"timestamp":1742398200000,"open":3504.772,"high":3504.772,"low":3502.793,"close":3502.999,"volume":0.6660000085830688},{"timestamp":1742398260000,"open":3503.898,"high":3503.898,"low":3501.772,"close":3501.772,"volume":0.3959999978542328},{"timestamp":1742398320000,"open":3502.793,"high":3502.999,"low":3501.814,"close":3501.814,"volume":0.2879999876022339},{"timestamp":1742398380000,"open":3502.856,"high":3503.999,"low":3501.772,"close":3502.793,"volume":0.35100001096725464},{"timestamp":1742398440000,"open":3503.793,"high":3504.999,"low":3502.793,"close":3504.814,"volume":0.5580000281333923},{"timestamp":1742398500000,"open":3503.999,"high":3504.999,"low":3499.814,"close":3501.856,"volume":0.7200000286102295},{"timestamp":1742398560000,"open":3500.793,"high":3503.999,"low":3499.856,"close":3502.919,"volume":0.6930000185966492},{"timestamp":1742398620000,"open":3501.877,"high":3504.835,"low":3501.814,"close":3503.919,"volume":0.4050000011920929},{"timestamp":1742398680000,"open":3504.814,"high":3504.999,"low":3502.772,"close":3502.999,"volume":0.44999998807907104},{"timestamp":1742398740000,"open":3503.772,"high":3503.999,"low":3502.772,"close":3503.999,"volume":0.6029999852180481},{"timestamp":1742398800000,"open":3502.814,"high":3506.898,"low":3502.814,"close":3505.793,"volume":0.6119999885559082},{"timestamp":1742398860000,"open":3504.772,"high":3505.793,"low":3502.814,"close":3502.856,"volume":0.531000018119812},{"timestamp":1742398920000,"open":3503.814,"high":3505.999,"low":3502.772,"close":3504.877,"volume":0.7649999856948853},{"timestamp":1742398980000,"open":3505.772,"high":3506.999,"low":3504.772,"close":3504.793,"volume":0.593999981880188},{"timestamp":1742399040000,"open":3505.919,"high":3505.999,"low":3503.793,"close":3504.793,"volume":0.5849999785423279},{"timestamp":1742399100000,"open":3505.919,"high":3506.856,"low":3504.772,"close":3505.919,"volume":0.4860000014305115},{"timestamp":1742399160000,"open":3506.856,"high":3506.919,"low":3503.814,"close":3505.877,"volume":0.7020000219345093},{"timestamp":1742399220000,"open":3504.898,"high":3506.898,"low":3504.793,"close":3506.898,"volume":0.5040000081062317},{"timestamp":1742399280000,"open":3505.835,"high":3506.999,"low":3504.772,"close":3504.814,"volume":0.5040000081062317},{"timestamp":1742399340000,"open":3505.835,"high":3506.898,"low":3504.793,"close":3505.999,"volume":0.45899999141693115},{"timestamp":1742399400000,"open":3506.772,"high":3506.999,"low":3505.772,"close":3505.772,"volume":0.531000018119812},{"timestamp":1742399460000,"open":3506.877,"high":3507.919,"low":3505.772,"close":3506.999,"volume":0.3059999942779541},{"timestamp":1742399520000,"open":3507.877,"high":3507.919,"low":3506.793,"close":3506.793,"volume":0.34200000762939453},{"timestamp":1742399580000,"open":3507.772,"high":3507.999,"low":3505.856,"close":3506.898,"volume":0.5580000281333923},{"timestamp":1742399640000,"open":3506.877,"high":3509.999,"low":3505.898,"close":3509.835,"volume":0.593999981880188},{"timestamp":1742399700000,"open":3508.793,"high":3509.856,"low":3506.772,"close":3506.856,"volume":0.5490000247955322},{"timestamp":1742399760000,"open":3507.856,"high":3510.877,"low":3506.814,"close":3507.793,"volume":0.6840000152587891},{"timestamp":1742399820000,"open":3506.814,"high":3508.898,"low":3505.793,"close":3505.898,"volume":0.6209999918937683},{"timestamp":1742399880000,"open":3506.877,"high":3506.999,"low":3504.772,"close":3505.772,"volume":0.6299999952316284},{"timestamp":1742399940000,"open":3506.793,"high":3506.999,"low":3505.793,"close":3505.877,"volume":0.675000011920929},{"timestamp":1742400000000,"open":3506.999,"high":3506.999,"low":3504.772,"close":3505.877,"volume":0.531000018119812},{"timestamp":1742400060000,"open":3505.877,"high":3505.999,"low":3502.814,"close":3502.814,"volume":0.6930000185966492},{"timestamp":1742400120000,"open":3503.814,"high":3503.898,"low":3502.814,"close":3503.814,"volume":0.4320000112056732},{"timestamp":1742400180000,"open":3502.772,"high":3503.999,"low":3502.772,"close":3502.856,"volume":0.1979999989271164},{"timestamp":1742400240000,"open":3503.898,"high":3505.856,"low":3502.772,"close":3504.835,"volume":0.5040000081062317},{"timestamp":1742400300000,"open":3505.877,"high":3507.898,"low":3503.856,"close":3505.814,"volume":0.9179999828338623},{"timestamp":1742400360000,"open":3504.835,"high":3506.999,"low":3504.814,"close":3505.835,"volume":0.5220000147819519},{"timestamp":1742400420000,"open":3506.856,"high":3506.999,"low":3503.772,"close":3505.835,"volume":0.8370000123977661},{"timestamp":1742400480000,"open":3506.856,"high":3506.856,"low":3504.772,"close":3504.999,"volume":0.4410000145435333},{"timestamp":1742400540000,"open":3505.898,"high":3505.999,"low":3503.772,"close":3504.877,"volume":0.5580000281333923},{"timestamp":1742400600000,"open":3503.877,"high":3504.919,"low":3501.793,"close":3502.856,"volume":0.6480000019073486},{"timestamp":1742400660000,"open":3501.999,"high":3502.898,"low":3500.793,"close":3500.835,"volume":0.5580000281333923},{"timestamp":1742400720000,"open":3501.856,"high":3501.999,"low":3500.772,"close":3500.835,"volume":0.4860000014305115},{"timestamp":1742400780000,"open":3501.898,"high":3501.898,"low":3499.772,"close":3500.772,"volume":0.531000018119812},{"timestamp":1742400840000,"open":3500.856,"high":3502.919,"low":3498.772,"close":3501.856,"volume":0.5759999752044678},{"timestamp":1742400900000,"open":3502.856,"high":3502.856,"low":3500.772,"close":3501.793,"volume":0.5759999752044678},{"timestamp":1742400960000,"open":3500.814,"high":3508.877,"low":3500.772,"close":3507.772,"volume":0.7200000286102295},{"timestamp":1742401020000,"open":3508.898,"high":3509.999,"low":3507.772,"close":3508.856,"volume":0.8640000224113464},{"timestamp":1742401080000,"open":3509.877,"high":3509.877,"low":3506.772,"close":3506.919,"volume":0.746999979019165},{"timestamp":1742401140000,"open":3507.877,"high":3507.999,"low":3506.772,"close":3506.772,"volume":0.4050000011920929},{"timestamp":1742401200000,"open":3507.919,"high":3507.919,"low":3504.772,"close":3505.772,"volume":0.6119999885559082},{"timestamp":1742401260000,"open":3504.898,"high":3506.999,"low":3504.772,"close":3505.919,"volume":0.7829999923706055},{"timestamp":1742401320000,"open":3504.835,"high":3506.999,"low":3504.772,"close":3505.835,"volume":0.7200000286102295},{"timestamp":1742401380000,"open":3506.793,"high":3509.919,"low":3505.772,"close":3507.898,"volume":0.9089999794960022},{"timestamp":1742401440000,"open":3506.919,"high":3507.999,"low":3506.793,"close":3507.793,"volume":0.593999981880188},{"timestamp":1742401500000,"open":3506.772,"high":3508.999,"low":3505.856,"close":3507.999,"volume":0.4860000014305115},{"timestamp":1742401560000,"open":3508.835,"high":3508.835,"low":3506.772,"close":3506.999,"volume":0.7200000286102295},{"timestamp":1742401620000,"open":3507.793,"high":3508.999,"low":3506.772,"close":3507.814,"volume":0.4860000014305115},{"timestamp":1742401680000,"open":3508.999,"high":3508.999,"low":3507.772,"close":3507.856,"volume":0.36000001430511475},{"timestamp":1742401740000,"open":3508.772,"high":3511.999,"low":3507.814,"close":3510.814,"volume":0.9269999861717224}]