[{"timestamp":1742371560000,"open":3955.898,"high":3957.804,"low":3955.898,"close":3957.804,"volume":0.0001500000071246177},{"timestamp":1742371620000,"open":3968.888,"high":3968.888,"low":3963.783,"close":3963.888,"volume":0.00025099999038502574},{"timestamp":1742371680000,"open":3963.856,"high":3965.888,"low":3963.856,"close":3965.888,"volume":0.0001500000071246177},{"timestamp":1742371740000,"open":3965.793,"high":3965.793,"low":3965.793,"close":3965.793,"volume":0.00004999999873689376},{"timestamp":1742371800000,"open":3971.989,"high":3971.989,"low":3968.989,"close":3968.989,"volume":0.0005009999731555581},{"timestamp":1742371860000,"open":3967.898,"high":3969.825,"low":3967.898,"close":3969.825,"volume":0.00025099999038502574},{"timestamp":1742371920000,"open":3967.979,"high":3968.898,"low":3967.856,"close":3968.898,"volume":0.00019999999494757503},{"timestamp":1742371980000,"open":3968.793,"high":3970.793,"low":3964.793,"close":3965.867,"volume":0.0006510000093840063},{"timestamp":1742372040000,"open":3965.979,"high":3965.989,"low":3960.804,"close":3960.804,"volume":0.000450999999884516},{"timestamp":1742372100000,"open":3960.877,"high":3960.877,"low":3957.909,"close":3958.867,"volume":0.0003009999927598983},{"timestamp":1742372160000,"open":3958.835,"high":3958.919,"low":3958.793,"close":3958.888,"volume":0.0003009999927598983},{"timestamp":1742372220000,"open":3960.919,"high":3961.856,"low":3959.793,"close":3960.867,"volume":0.0005510000046342611},{"timestamp":1742372280000,"open":3960.825,"high":3962.979,"low":3960.825,"close":3962.804,"volume":0.00040099999750964344},{"timestamp":1742372340000,"open":3961.867,"high":3962.898,"low":3961.783,"close":3962.898,"volume":0.00025099999038502574},{"timestamp":1742372400000,"open":3963.793,"high":3965.919,"low":3963.793,"close":3964.856,"volume":0.00040099999750964344},{"timestamp":1742372460000,"open":3964.814,"high":3964.814,"low":3962.856,"close":3962.989,"volume":0.00035099999513477087},{"timestamp":1742372520000,"open":3963.979,"high":3963.979,"low":3960.846,"close":3961.783,"volume":0.0006009999779053032},{"timestamp":1742372580000,"open":3962.783,"high":3963.989,"low":3961.793,"close":3961.793,"volume":0.0006510000093840063},{"timestamp":1742372640000,"open":3962.814,"high":3962.814,"low":3960.783,"close":3961.898,"volume":0.00040099999750964344},{"timestamp":1742372700000,"open":3962.846,"high":3963.898,"low":3960.793,"close":3961.909,"volume":0.0008019999950192869},{"timestamp":1742372760000,"open":3960.877,"high":3961.877,"low":3960.825,"close":3960.825,"volume":0.00019999999494757503},{"timestamp":1742372820000,"open":3960.793,"high":3960.793,"low":3958.979,"close":3958.979,"volume":0.00009999999747378752},{"timestamp":1742372880000,"open":3959.877,"high":3960.919,"low":3954.919,"close":3954.919,"volume":0.0007520000217482448},{"timestamp":1742372940000,"open":3955.919,"high":3956.979,"low":3955.783,"close":3955.909,"volume":0.0005510000046342611},{"timestamp":1742373000000,"open":3955.846,"high":3955.989,"low":3953.846,"close":3954.909,"volume":0.0007009999826550484},{"timestamp":1742373060000,"open":3954.919,"high":3954.919,"low":3954.825,"close":3954.856,"volume":0.0001500000071246177},{"timestamp":1742373120000,"open":3956.898,"high":3958.909,"low":3954.867,"close":3954.888,"volume":0.0006009999779053032},{"timestamp":1742373180000,"open":3954.888,"high":3955.814,"low":3954.793,"close":3954.846,"volume":0.0005510000046342611},{"timestamp":1742373240000,"open":3954.856,"high":3955.979,"low":3954.856,"close":3955.867,"volume":0.00040099999750964344},{"timestamp":1742373300000,"open":3955.793,"high":3955.793,"low":3949.783,"close":3952.888,"volume":0.000450999999884516},{"timestamp":1742373360000,"open":3952.804,"high":3954.793,"low":3952.783,"close":3953.804,"volume":0.000450999999884516},{"timestamp":1742373420000,"open":3952.898,"high":3954.979,"low":3952.898,"close":3954.909,"volume":0.00019999999494757503},{"timestamp":1742373480000,"open":3955.867,"high":3955.867,"low":3953.846,"close":3953.846,"volume":0.00025099999038502574},{"timestamp":1742373540000,"open":3954.877,"high":3955.846,"low":3954.846,"close":3955.835,"volume":0.0005009999731555581},{"timestamp":1742373600000,"open":3956.877,"high":3956.919,"low":3955.835,"close":3955.835,"volume":0.0006009999779053032},{"timestamp":1742373660000,"open":3954.989,"high":3956.898,"low":3954.989,"close":3956.898,"volume":0.00035099999513477087},{"timestamp":1742373720000,"open":3955.804,"high":3955.888,"low":3954.793,"close":3954.835,"volume":0.0005510000046342611},{"timestamp":1742373780000,"open":3954.856,"high":3955.888,"low":3954.856,"close":3954.989,"volume":0.00025099999038502574},{"timestamp":1742373840000,"open":3954.888,"high":3954.989,"low":3954.783,"close":3954.856,"volume":0.0003009999927598983},{"timestamp":1742373900000,"open":3953.804,"high":3955.979,"low":3953.804,"close":3955.979,"volume":0.0005510000046342611},{"timestamp":1742373960000,"open":3955.877,"high":3955.877,"low":3953.867,"close":3954.909,"volume":0.00040099999750964344},{"timestamp":1742374020000,"open":3954.867,"high":3954.989,"low":3953.793,"close":3953.825,"volume":0.0006009999779053032},{"timestamp":1742374080000,"open":3953.804,"high":3954.888,"low":3953.804,"close":3954.888,"volume":0.0001500000071246177},{"timestamp":1742374140000,"open":3954.989,"high":3954.989,"low":3954.814,"close":3954.835,"volume":0.00025099999038502574},{"timestamp":1742374200000,"open":3954.793,"high":3956.989,"low":3954.793,"close":3955.856,"volume":0.0005009999731555581},{"timestamp":1742374260000,"open":3955.898,"high":3955.898,"low":3955.898,"close":3955.898,"volume":0.00004999999873689376},{"timestamp":1742374320000,"open":3954.919,"high":3955.877,"low":3954.804,"close":3954.989,"volume":0.0003009999927598983},{"timestamp":1742374380000,"open":3955.846,"high":3955.846,"low":3952.793,"close":3952.793,"volume":0.000450999999884516},{"timestamp":1742374500000,"open":3952.888,"high":3952.888,"low":3951.846,"close":3951.877,"volume":0.00035099999513477087},{"timestamp":1742374560000,"open":3952.919,"high":3952.919,"low":3951.814,"close":3951.814,"volume":0.00025099999038502574},{"timestamp":1742374620000,"open":3951.919,"high":3952.898,"low":3951.919,"close":3952.898,"volume":0.00009999999747378752},{"timestamp":1742374680000,"open":3952.867,"high":3952.989,"low":3951.783,"close":3952.888,"volume":0.00035099999513477087},{"timestamp":1742374740000,"open":3951.825,"high":3953.979,"low":3951.804,"close":3953.783,"volume":0.0007009999826550484},{"timestamp":1742374800000,"open":3953.825,"high":3953.888,"low":3951.814,"close":3951.888,"volume":0.0005009999731555581},{"timestamp":1742374860000,"open":3949.814,"high":3949.814,"low":3947.804,"close":3948.888,"volume":0.0005510000046342611},{"timestamp":1742374920000,"open":3948.898,"high":3950.919,"low":3948.856,"close":3948.919,"volume":0.00035099999513477087},{"timestamp":1742374980000,"open":3948.909,"high":3950.979,"low":3948.909,"close":3950.898,"volume":0.0007009999826550484},{"timestamp":1742375040000,"open":3951.856,"high":3951.856,"low":3948.979,"close":3948.979,"volume":0.00035099999513477087},{"timestamp":1742375100000,"open":3949.783,"high":3951.867,"low":3949.783,"close":3949.919,"volume":0.0006009999779053032},{"timestamp":1742375160000,"open":3949.877,"high":3950.979,"low":3949.804,"close":3950.835,"volume":0.000450999999884516},{"timestamp":1742375220000,"open":3949.846,"high":3949.898,"low":3949.846,"close":3949.898,"volume":0.0001500000071246177},{"timestamp":1742375280000,"open":3949.877,"high":3950.846,"low":3948.804,"close":3948.888,"volume":0.0009519999730400741},{"timestamp":1742375400000,"open":3948.979,"high":3948.979,"low":3944.783,"close":3944.783,"volume":0.000450999999884516},{"timestamp":1742375460000,"open":3943.898,"high":3944.909,"low":3943.783,"close":3943.846,"volume":0.0002690000110305846},{"timestamp":1742375520000,"open":3943.867,"high":3943.909,"low":3941.979,"close":3941.979,"volume":0.0003009999927598983},{"timestamp":1742375580000,"open":3941.804,"high":3941.804,"low":3938.888,"close":3938.888,"volume":0.0005009999731555581},{"timestamp":1742375640000,"open":3937.846,"high":3937.846,"low":3937.835,"close":3937.835,"volume":0.00009999999747378752},{"timestamp":1742375700000,"open":3938.856,"high":3942.856,"low":3938.856,"close":3941.909,"volume":0.0006510000093840063},{"timestamp":1742375760000,"open":3942.979,"high":3944.877,"low":3939.814,"close":3939.825,"volume":0.0008019999950192869},{"timestamp":1742375820000,"open":3940.877,"high":3940.877,"low":3939.898,"close":3939.898,"volume":0.00009999999747378752},{"timestamp":1742375880000,"open":3939.909,"high":3940.898,"low":3938.783,"close":3940.888,"volume":0.0008019999950192869},{"timestamp":1742375940000,"open":3941.979,"high":3942.989,"low":3940.979,"close":3942.814,"volume":0.00035099999513477087},{"timestamp":1742376000000,"open":3943.919,"high":3943.919,"low":3941.783,"close":3941.783,"volume":0.00019999999494757503},{"timestamp":1742376060000,"open":3942.867,"high":3945.919,"low":3942.867,"close":3945.919,"volume":0.0009519999730400741},{"timestamp":1742376120000,"open":3944.804,"high":3945.877,"low":3944.804,"close":3945.877,"volume":0.0001500000071246177},{"timestamp":1742376180000,"open":3944.888,"high":3947.846,"low":3944.783,"close":3946.919,"volume":0.000450999999884516},{"timestamp":1742376240000,"open":3947.793,"high":3948.867,"low":3946.825,"close":3946.867,"volume":0.0005009999731555581},{"timestamp":1742376300000,"open":3947.898,"high":3947.919,"low":3946.793,"close":3947.846,"volume":0.0003009999927598983},{"timestamp":1742376360000,"open":3948.846,"high":3951.793,"low":3947.804,"close":3950.783,"volume":0.0006510000093840063},{"timestamp":1742376420000,"open":3949.989,"high":3949.989,"low":3947.814,"close":3947.814,"volume":0.000450999999884516},{"timestamp":1742376480000,"open":3948.909,"high":3948.919,"low":3947.783,"close":3948.919,"volume":0.0006009999779053032},{"timestamp":1742376540000,"open":3947.856,"high":3948.989,"low":3947.856,"close":3948.867,"volume":0.00040099999750964344},{"timestamp":1742376600000,"open":3948.909,"high":3948.979,"low":3948.877,"close":3948.979,"volume":0.00019999999494757503},{"timestamp":1742376660000,"open":3947.877,"high":3947.877,"low":3946.814,"close":3946.919,"volume":0.0006009999779053032},{"timestamp":1742376720000,"open":3946.888,"high":3948.989,"low":3946.835,"close":3947.989,"volume":0.0010519999777898192},{"timestamp":1742376780000,"open":3947.783,"high":3947.783,"low":3946.793,"close":3946.856,"volume":0.0001500000071246177},{"timestamp":1742376840000,"open":3945.793,"high":3949.783,"low":3944.825,"close":3948.919,"volume":0.0009519999730400741},{"timestamp":1742376960000,"open":3948.877,"high":3951.909,"low":3948.877,"close":3950.919,"volume":0.0005009999731555581},{"timestamp":1742377020000,"open":3951.783,"high":3952.989,"low":3951.783,"close":3952.989,"volume":0.00009999999747378752},{"timestamp":1742377080000,"open":3953.804,"high":3953.804,"low":3951.888,"close":3952.804,"volume":0.00019999999494757503},{"timestamp":1742377140000,"open":3952.898,"high":3953.919,"low":3952.835,"close":3953.814,"volume":0.00035099999513477087},{"timestamp":1742377200000,"open":3952.825,"high":3955.919,"low":3952.825,"close":3955.919,"volume":0.0005510000046342611},{"timestamp":1742377260000,"open":3956.783,"high":3958.898,"low":3956.783,"close":3958.846,"volume":0.0006510000093840063},{"timestamp":1742377320000,"open":3957.793,"high":3960.835,"low":3957.793,"close":3958.909,"volume":0.0008520000264979899},{"timestamp":1742377380000,"open":3959.783,"high":3959.979,"low":3958.867,"close":3959.979,"volume":0.00035099999513477087},{"timestamp":1742377440000,"open":3959.989,"high":3960.989,"low":3955.793,"close":3955.919,"volume":0.0011709999525919557},{"timestamp":1742377500000,"open":3955.825,"high":3957.909,"low":3955.783,"close":3957.856,"volume":0.0006009999779053032},{"timestamp":1742377560000,"open":3957.919,"high":3959.919,"low":3957.919,"close":3959.919,"volume":0.0003009999927598983},{"timestamp":1742377620000,"open":3959.783,"high":3959.909,"low":3959.783,"close":3959.804,"volume":0.0003009999927598983},{"timestamp":1742377680000,"open":3960.835,"high":3960.835,"low":3960.804,"close":3960.804,"volume":0.0001500000071246177},{"timestamp":1742377740000,"open":3960.846,"high":3961.979,"low":3957.867,"close":3958.846,"volume":0.0007009999826550484},{"timestamp":1742377800000,"open":3959.793,"high":3959.793,"low":3959.793,"close":3959.793,"volume":0.00004999999873689376},{"timestamp":1742377860000,"open":3960.979,"high":3962.877,"low":3959.979,"close":3960.835,"volume":0.000450999999884516},{"timestamp":1742377920000,"open":3960.919,"high":3960.989,"low":3960.783,"close":3960.867,"volume":0.000901999999769032},{"timestamp":1742377980000,"open":3960.835,"high":3961.898,"low":3959.793,"close":3960.919,"volume":0.0007009999826550484},{"timestamp":1742378040000,"open":3961.783,"high":3961.783,"low":3961.783,"close":3961.783,"volume":0.00004999999873689376},{"timestamp":1742378100000,"open":3961.825,"high":3961.825,"low":3960.814,"close":3961.825,"volume":0.00025099999038502574},{"timestamp":1742378160000,"open":3960.867,"high":3962.898,"low":3960.867,"close":3962.898,"volume":0.00025099999038502574},{"timestamp":1742378220000,"open":3962.877,"high":3964.909,"low":3962.877,"close":3962.909,"volume":0.0005510000046342611},{"timestamp":1742378280000,"open":3962.979,"high":3962.979,"low":3962.888,"close":3962.888,"volume":0.00009999999747378752},{"timestamp":1742378400000,"open":3963.835,"high":3963.877,"low":3962.783,"close":3963.835,"volume":0.0003009999927598983},{"timestamp":1742378460000,"open":3962.793,"high":3963.909,"low":3962.793,"close":3962.909,"volume":0.00025099999038502574},{"timestamp":1742378520000,"open":3963.856,"high":3964.919,"low":3962.825,"close":3962.877,"volume":0.0006510000093840063},{"timestamp":1742378580000,"open":3963.846,"high":3963.846,"low":3963.804,"close":3963.804,"volume":0.0001500000071246177},{"timestamp":1742378700000,"open":3964.825,"high":3967.898,"low":3964.825,"close":3966.979,"volume":0.0010900000343099236},{"timestamp":1742378760000,"open":3966.877,"high":3967.979,"low":3966.877,"close":3967.979,"volume":0.00009999999747378752},{"timestamp":1742378820000,"open":3966.793,"high":3968.856,"low":3966.793,"close":3967.909,"volume":0.0005009999731555581},{"timestamp":1742378880000,"open":3966.825,"high":3967.877,"low":3966.814,"close":3966.919,"volume":0.00035099999513477087},{"timestamp":1742378940000,"open":3966.835,"high":3967.877,"low":3966.783,"close":3966.783,"volume":0.0008520000264979899},{"timestamp":1742379000000,"open":3966.867,"high":3966.979,"low":3965.804,"close":3965.804,"volume":0.0006009999779053032},{"timestamp":1742379060000,"open":3965.793,"high":3966.898,"low":3965.793,"close":3966.898,"volume":0.00019999999494757503},{"timestamp":1742379120000,"open":3966.793,"high":3968.979,"low":3966.793,"close":3967.825,"volume":0.0005009999731555581},{"timestamp":1742379180000,"open":3968.793,"high":3971.856,"low":3967.919,"close":3971.856,"volume":0.00040099999750964344},{"timestamp":1742379240000,"open":3970.867,"high":3970.867,"low":3964.793,"close":3964.888,"volume":0.0007520000217482448},{"timestamp":1742379300000,"open":3965.856,"high":3966.898,"low":3964.793,"close":3965.979,"volume":0.0008019999950192869},{"timestamp":1742379360000,"open":3965.888,"high":3965.919,"low":3962.909,"close":3964.909,"volume":0.0007009999826550484},{"timestamp":1742379420000,"open":3964.804,"high":3966.909,"low":3964.804,"close":3966.909,"volume":0.0003009999927598983},{"timestamp":1742379480000,"open":3966.989,"high":3967.989,"low":3966.835,"close":3967.989,"volume":0.00019999999494757503},{"timestamp":1742379540000,"open":3969.979,"high":3973.793,"low":3969.979,"close":3973.783,"volume":0.0006009999779053032},{"timestamp":1742379600000,"open":3972.856,"high":3974.898,"low":3972.856,"close":3974.898,"volume":0.00040099999750964344},{"timestamp":1742379660000,"open":3973.867,"high":3974.989,"low":3972.793,"close":3972.793,"volume":0.0006009999779053032},{"timestamp":1742379720000,"open":3972.919,"high":3975.856,"low":3972.919,"close":3975.825,"volume":0.00035099999513477087},{"timestamp":1742379780000,"open":3975.804,"high":3976.919,"low":3975.793,"close":3976.877,"volume":0.0007520000217482448},{"timestamp":1742379840000,"open":3976.989,"high":3980.919,"low":3975.979,"close":3979.888,"volume":0.000450999999884516},{"timestamp":1742379960000,"open":3979.804,"high":3979.909,"low":3979.804,"close":3979.856,"volume":0.0001250000059371814},{"timestamp":1742380020000,"open":3979.793,"high":3982.825,"low":3979.793,"close":3982.825,"volume":0.00025099999038502574},{"timestamp":1742380080000,"open":3981.979,"high":3981.989,"low":3980.783,"close":3981.979,"volume":0.0005009999731555581},{"timestamp":1742380140000,"open":3982.898,"high":3982.898,"low":3977.825,"close":3977.825,"volume":0.000450999999884516},{"timestamp":1742380200000,"open":3976.989,"high":3976.989,"low":3975.919,"close":3975.919,"volume":0.00019999999494757503},{"timestamp":1742380260000,"open":3974.835,"high":3974.835,"low":3972.793,"close":3972.888,"volume":0.00035099999513477087},{"timestamp":1742380320000,"open":3973.877,"high":3973.877,"low":3971.783,"close":3971.846,"volume":0.0006699999794363976},{"timestamp":1742380380000,"open":3971.919,"high":3971.979,"low":3967.846,"close":3967.979,"volume":0.0008520000264979899},{"timestamp":1742380440000,"open":3968.888,"high":3969.793,"low":3966.783,"close":3968.909,"volume":0.0008520000264979899},{"timestamp":1742380500000,"open":3967.898,"high":3968.919,"low":3967.793,"close":3968.867,"volume":0.0005510000046342611},{"timestamp":1742380560000,"open":3968.919,"high":3969.989,"low":3968.783,"close":3968.989,"volume":0.00040099999750964344},{"timestamp":1742380620000,"open":3969.846,"high":3969.898,"low":3968.783,"close":3968.783,"volume":0.000450999999884516},{"timestamp":1742380680000,"open":3968.909,"high":3969.898,"low":3968.825,"close":3969.867,"volume":0.00025099999038502574},{"timestamp":1742380740000,"open":3969.846,"high":3970.909,"low":3968.804,"close":3969.814,"volume":0.0007009999826550484},{"timestamp":1742380860000,"open":3970.783,"high":3970.909,"low":3970.783,"close":3970.846,"volume":0.0006009999779053032},{"timestamp":1742380920000,"open":3970.888,"high":3971.919,"low":3970.814,"close":3970.867,"volume":0.00035099999513477087},{"timestamp":1742380980000,"open":3970.909,"high":3970.909,"low":3968.783,"close":3968.919,"volume":0.0005510000046342611},{"timestamp":1742381040000,"open":3968.793,"high":3968.856,"low":3967.814,"close":3967.814,"volume":0.00025099999038502574},{"timestamp":1742381100000,"open":3967.846,"high":3969.919,"low":3967.846,"close":3968.825,"volume":0.0003009999927598983},{"timestamp":1742381160000,"open":3967.979,"high":3968.909,"low":3967.979,"close":3968.909,"volume":0.00009999999747378752},{"timestamp":1742381220000,"open":3967.814,"high":3967.867,"low":3965.804,"close":3967.867,"volume":0.0003009999927598983},{"timestamp":1742381280000,"open":3966.898,"high":3966.898,"low":3966.825,"close":3966.825,"volume":0.00009999999747378752},{"timestamp":1742381340000,"open":3966.989,"high":3966.989,"low":3966.783,"close":3966.846,"volume":0.0005009999731555581},{"timestamp":1742381400000,"open":3966.856,"high":3966.877,"low":3964.825,"close":3965.867,"volume":0.0010019999463111162},{"timestamp":1742381460000,"open":3965.835,"high":3965.909,"low":3965.835,"close":3965.909,"volume":0.0003009999927598983},{"timestamp":1742381520000,"open":3966.814,"high":3966.814,"low":3961.783,"close":3961.783,"volume":0.0005510000046342611},{"timestamp":1742381580000,"open":3962.909,"high":3965.888,"low":3960.877,"close":3965.846,"volume":0.0008019999950192869},{"timestamp":1742381640000,"open":3965.877,"high":3966.846,"low":3965.835,"close":3966.804,"volume":0.00019999999494757503},{"timestamp":1742381700000,"open":3965.898,"high":3966.867,"low":3963.867,"close":3964.989,"volume":0.00035099999513477087},{"timestamp":1742381760000,"open":3963.867,"high":3965.989,"low":3962.856,"close":3962.856,"volume":0.000450999999884516},{"timestamp":1742381820000,"open":3963.898,"high":3964.783,"low":3962.835,"close":3963.804,"volume":0.00025099999038502574},{"timestamp":1742381940000,"open":3964.835,"high":3964.877,"low":3963.909,"close":3963.909,"volume":0.0001500000071246177},{"timestamp":1742382000000,"open":3964.814,"high":3964.814,"low":3962.783,"close":3963.835,"volume":0.0006510000093840063},{"timestamp":1742382060000,"open":3962.804,"high":3966.856,"low":3962.804,"close":3963.898,"volume":0.0006009999779053032},{"timestamp":1742382120000,"open":3964.909,"high":3964.909,"low":3963.814,"close":3963.856,"volume":0.0003009999927598983},{"timestamp":1742382180000,"open":3964.814,"high":3964.989,"low":3962.856,"close":3964.814,"volume":0.0008520000264979899},{"timestamp":1742382240000,"open":3965.804,"high":3967.919,"low":3964.814,"close":3965.888,"volume":0.0012529999949038029},{"timestamp":1742382300000,"open":3965.814,"high":3967.888,"low":3965.814,"close":3967.793,"volume":0.000450999999884516},{"timestamp":1742382360000,"open":3967.898,"high":3968.856,"low":3967.898,"close":3968.825,"volume":0.0001500000071246177},{"timestamp":1742382420000,"open":3967.979,"high":3968.979,"low":3966.989,"close":3966.989,"volume":0.00035099999513477087},{"timestamp":1742382480000,"open":3966.846,"high":3966.867,"low":3966.846,"close":3966.867,"volume":0.00009999999747378752},{"timestamp":1742382540000,"open":3965.888,"high":3966.909,"low":3965.783,"close":3965.783,"volume":0.00019999999494757503},{"timestamp":1742382600000,"open":3967.814,"high":3968.888,"low":3967.804,"close":3967.804,"volume":0.00040099999750964344},{"timestamp":1742382660000,"open":3968.919,"high":3971.825,"low":3967.783,"close":3971.825,"volume":0.0008019999950192869},{"timestamp":1742382720000,"open":3972.835,"high":3973.856,"low":3970.909,"close":3973.856,"volume":0.0005510000046342611},{"timestamp":1742382780000,"open":3972.979,"high":3973.793,"low":3969.909,"close":3970.793,"volume":0.0005009999731555581},{"timestamp":1742382840000,"open":3971.979,"high":3972.825,"low":3969.856,"close":3972.804,"volume":0.0006009999779053032},{"timestamp":1742382900000,"open":3971.877,"high":3973.909,"low":3971.867,"close":3973.909,"volume":0.0006009999779053032},{"timestamp":1742382960000,"open":3973.783,"high":3973.989,"low":3972.804,"close":3972.888,"volume":0.00040099999750964344},{"timestamp":1742383020000,"open":3973.825,"high":3973.835,"low":3972.804,"close":3973.835,"volume":0.00025099999038502574},{"timestamp":1742383080000,"open":3973.835,"high":3973.835,"low":3973.835,"close":3973.835,"volume":0.00004999999873689376},{"timestamp":1742383200000,"open":3973.793,"high":3973.793,"low":3971.793,"close":3971.793,"volume":0.000450999999884516},{"timestamp":1742383260000,"open":3970.846,"high":3971.888,"low":3967.804,"close":3967.804,"volume":0.000450999999884516},{"timestamp":1742383320000,"open":3967.825,"high":3967.825,"low":3966.825,"close":3966.825,"volume":0.00009999999747378752},{"timestamp":1742383380000,"open":3966.898,"high":3966.898,"low":3965.835,"close":3965.835,"volume":0.00009999999747378752},{"timestamp":1742383440000,"open":3966.979,"high":3966.979,"low":3962.835,"close":3963.856,"volume":0.00040099999750964344},{"timestamp":1742383500000,"open":3963.846,"high":3965.919,"low":3963.846,"close":3963.909,"volume":0.00040099999750964344},{"timestamp":1742383560000,"open":3962.825,"high":3963.835,"low":3962.814,"close":3963.793,"volume":0.0003699999942909926},{"timestamp":1742383620000,"open":3962.877,"high":3962.888,"low":3962.877,"close":3962.888,"volume":0.00009999999747378752},{"timestamp":1742383680000,"open":3963.919,"high":3963.919,"low":3961.783,"close":3961.814,"volume":0.0007009999826550484},{"timestamp":1742383740000,"open":3961.856,"high":3961.979,"low":3960.877,"close":3961.979,"volume":0.00025099999038502574},{"timestamp":1742383800000,"open":3960.846,"high":3961.979,"low":3960.835,"close":3961.835,"volume":0.000450999999884516},{"timestamp":1742383860000,"open":3960.783,"high":3960.783,"low":3960.783,"close":3960.783,"volume":0.00004999999873689376},{"timestamp":1742383920000,"open":3960.989,"high":3960.989,"low":3960.856,"close":3960.979,"volume":0.00019999999494757503},{"timestamp":1742383980000,"open":3960.888,"high":3961.989,"low":3960.888,"close":3961.846,"volume":0.00035099999513477087},{"timestamp":1742384040000,"open":3961.898,"high":3961.898,"low":3960.979,"close":3961.804,"volume":0.0003009999927598983},{"timestamp":1742384100000,"open":3961.898,"high":3962.898,"low":3961.783,"close":3962.898,"volume":0.0005510000046342611},{"timestamp":1742384160000,"open":3961.877,"high":3961.989,"low":3960.835,"close":3961.989,"volume":0.0006510000093840063},{"timestamp":1742384220000,"open":3960.793,"high":3961.989,"low":3960.793,"close":3961.804,"volume":0.0005200000014156103},{"timestamp":1742384280000,"open":3962.825,"high":3963.979,"low":3962.804,"close":3963.979,"volume":0.00025099999038502574},{"timestamp":1742384340000,"open":3964.898,"high":3964.979,"low":3963.804,"close":3963.898,"volume":0.0003009999927598983},{"timestamp":1742384400000,"open":3964.979,"high":3964.989,"low":3963.804,"close":3963.867,"volume":0.0007520000217482448},{"timestamp":1742384460000,"open":3963.846,"high":3963.898,"low":3961.825,"close":3961.825,"volume":0.0006009999779053032},{"timestamp":1742384520000,"open":3962.877,"high":3962.877,"low":3961.989,"close":3962.856,"volume":0.00011899999663000926},{"timestamp":1742384580000,"open":3961.989,"high":3961.989,"low":3958.804,"close":3959.856,"volume":0.00040099999750964344},{"timestamp":1742384640000,"open":3959.793,"high":3959.793,"low":3957.814,"close":3957.989,"volume":0.0005009999731555581},{"timestamp":1742384700000,"open":3956.846,"high":3957.909,"low":3956.804,"close":3956.825,"volume":0.000450999999884516},{"timestamp":1742384760000,"open":3955.877,"high":3955.877,"low":3953.793,"close":3955.814,"volume":0.0003009999927598983},{"timestamp":1742384880000,"open":3954.856,"high":3955.989,"low":3951.898,"close":3953.989,"volume":0.000450999999884516},{"timestamp":1742384940000,"open":3952.814,"high":3954.989,"low":3952.814,"close":3954.989,"volume":0.00019999999494757503},{"timestamp":1742385000000,"open":3953.856,"high":3954.825,"low":3952.825,"close":3953.867,"volume":0.0005510000046342611},{"timestamp":1742385060000,"open":3952.793,"high":3952.909,"low":3951.814,"close":3951.814,"volume":0.00040099999750964344},{"timestamp":1742385120000,"open":3951.909,"high":3951.909,"low":3950.835,"close":3950.909,"volume":0.0003009999927598983},{"timestamp":1742385180000,"open":3949.989,"high":3953.909,"low":3949.989,"close":3953.909,"volume":0.00019999999494757503},{"timestamp":1742385240000,"open":3952.835,"high":3953.898,"low":3952.804,"close":3953.856,"volume":0.0003009999927598983},{"timestamp":1742385360000,"open":3953.877,"high":3953.919,"low":3949.877,"close":3951.804,"volume":0.001803999999538064},{"timestamp":1742385420000,"open":3950.856,"high":3953.877,"low":3950.856,"close":3951.856,"volume":0.0012019999558106065},{"timestamp":1742385480000,"open":3951.835,"high":3953.989,"low":3951.835,"close":3953.814,"volume":0.001353000057861209},{"timestamp":1742385540000,"open":3953.989,"high":3954.877,"low":3953.783,"close":3953.846,"volume":0.0007009999826550484},{"timestamp":1742385600000,"open":3953.898,"high":3954.919,"low":3953.793,"close":3954.898,"volume":0.00040099999750964344},{"timestamp":1742385660000,"open":3953.846,"high":3954.793,"low":3953.846,"close":3953.856,"volume":0.00019999999494757503},{"timestamp":1742385720000,"open":3952.783,"high":3954.979,"low":3952.783,"close":3954.877,"volume":0.0006009999779053032},{"timestamp":1742385780000,"open":3955.825,"high":3955.825,"low":3954.804,"close":3954.909,"volume":0.00025099999038502574},{"timestamp":1742385840000,"open":3953.783,"high":3954.989,"low":3952.846,"close":3954.825,"volume":0.0009519999730400741},{"timestamp":1742385900000,"open":3954.804,"high":3955.989,"low":3954.783,"close":3955.979,"volume":0.0005510000046342611},{"timestamp":1742385960000,"open":3955.804,"high":3955.898,"low":3953.783,"close":3953.825,"volume":0.00040099999750964344},{"timestamp":1742386020000,"open":3951.783,"high":3953.909,"low":3951.783,"close":3951.898,"volume":0.0007520000217482448},{"timestamp":1742386080000,"open":3951.856,"high":3952.804,"low":3950.793,"close":3952.804,"volume":0.0008520000264979899},{"timestamp":1742386140000,"open":3951.989,"high":3952.979,"low":3951.919,"close":3952.898,"volume":0.00019999999494757503},{"timestamp":1742386200000,"open":3953.835,"high":3953.989,"low":3953.783,"close":3953.835,"volume":0.00019999999494757503},{"timestamp":1742386260000,"open":3953.814,"high":3955.867,"low":3953.814,"close":3955.867,"volume":0.00035099999513477087},{"timestamp":1742386320000,"open":3954.856,"high":3955.835,"low":3953.867,"close":3955.835,"volume":0.0005009999731555581},{"timestamp":1742386560000,"open":3956.804,"high":3956.804,"low":3954.909,"close":3955.835,"volume":0.00019999999494757503},{"timestamp":1742386680000,"open":3954.825,"high":3954.898,"low":3954.825,"close":3954.898,"volume":0.00009999999747378752},{"timestamp":1742386740000,"open":3953.793,"high":3953.919,"low":3953.793,"close":3953.846,"volume":0.00019999999494757503},{"timestamp":1742386800000,"open":3953.814,"high":3954.909,"low":3953.814,"close":3954.909,"volume":0.0001500000071246177},{"timestamp":1742386860000,"open":3954.814,"high":3955.979,"low":3954.814,"close":3954.919,"volume":0.00019999999494757503},{"timestamp":1742386920000,"open":3954.825,"high":3955.783,"low":3954.825,"close":3955.783,"volume":0.00009999999747378752},{"timestamp":1742386980000,"open":3954.919,"high":3954.979,"low":3954.793,"close":3954.909,"volume":0.0006510000093840063},{"timestamp":1742387100000,"open":3954.846,"high":3955.867,"low":3953.867,"close":3954.919,"volume":0.0006510000093840063},{"timestamp":1742387160000,"open":3953.856,"high":3955.825,"low":3953.856,"close":3955.825,"volume":0.00019999999494757503},{"timestamp":1742387220000,"open":3954.804,"high":3955.814,"low":3954.804,"close":3954.877,"volume":0.0007520000217482448},{"timestamp":1742387280000,"open":3954.898,"high":3955.783,"low":3953.804,"close":3954.804,"volume":0.0006699999794363976},{"timestamp":1742387340000,"open":3953.919,"high":3954.989,"low":3953.919,"close":3954.814,"volume":0.00025099999038502574},{"timestamp":1742387400000,"open":3955.989,"high":3956.898,"low":3955.989,"close":3956.898,"volume":0.0001500000071246177},{"timestamp":1742387460000,"open":3956.856,"high":3957.919,"low":3956.793,"close":3957.919,"volume":0.000450999999884516},{"timestamp":1742387580000,"open":3958.783,"high":3958.783,"low":3958.783,"close":3958.783,"volume":0.00004999999873689376},{"timestamp":1742387640000,"open":3958.825,"high":3958.825,"low":3958.825,"close":3958.825,"volume":0.00004999999873689376},{"timestamp":1742387700000,"open":3958.804,"high":3958.989,"low":3956.825,"close":3957.804,"volume":0.00040099999750964344},{"timestamp":1742387760000,"open":3957.888,"high":3957.888,"low":3957.835,"close":3957.877,"volume":0.0001500000071246177},{"timestamp":1742387820000,"open":3958.825,"high":3958.877,"low":3957.783,"close":3957.783,"volume":0.00025099999038502574},{"timestamp":1742387880000,"open":3958.804,"high":3959.846,"low":3957.846,"close":3959.846,"volume":0.00025099999038502574},{"timestamp":1742388060000,"open":3960.989,"high":3962.979,"low":3960.989,"close":3962.856,"volume":0.00019999999494757503},{"timestamp":1742388120000,"open":3963.867,"high":3965.856,"low":3963.867,"close":3964.898,"volume":0.0009519999730400741},{"timestamp":1742388180000,"open":3964.835,"high":3966.867,"low":3964.783,"close":3966.856,"volume":0.0008019999950192869},{"timestamp":1742388240000,"open":3966.877,"high":3966.979,"low":3966.793,"close":3966.793,"volume":0.0003009999927598983},{"timestamp":1742388300000,"open":3966.856,"high":3970.909,"low":3966.793,"close":3970.909,"volume":0.0009519999730400741},{"timestamp":1742388360000,"open":3970.979,"high":3971.909,"low":3970.825,"close":3971.909,"volume":0.00035099999513477087},{"timestamp":1742388420000,"open":3971.898,"high":3973.835,"low":3971.867,"close":3973.835,"volume":0.000450999999884516},{"timestamp":1742388480000,"open":3972.804,"high":3972.804,"low":3971.793,"close":3971.793,"volume":0.00035099999513477087},{"timestamp":1742388540000,"open":3970.856,"high":3970.989,"low":3969.846,"close":3970.877,"volume":0.0006009999779053032},{"timestamp":1742388600000,"open":3969.814,"high":3971.979,"low":3968.835,"close":3970.835,"volume":0.0007009999826550484},{"timestamp":1742388660000,"open":3970.867,"high":3971.898,"low":3970.793,"close":3970.898,"volume":0.0003009999927598983},{"timestamp":1742388720000,"open":3970.867,"high":3971.888,"low":3970.793,"close":3971.888,"volume":0.00019999999494757503},{"timestamp":1742388780000,"open":3971.919,"high":3973.979,"low":3971.919,"close":3973.979,"volume":0.0003009999927598983},{"timestamp":1742388840000,"open":3971.814,"high":3971.825,"low":3969.846,"close":3970.846,"volume":0.0007009999826550484},{"timestamp":1742388900000,"open":3969.898,"high":3970.814,"low":3968.867,"close":3969.793,"volume":0.00040099999750964344},{"timestamp":1742388960000,"open":3968.919,"high":3969.835,"low":3967.814,"close":3968.867,"volume":0.0006009999779053032},{"timestamp":1742389020000,"open":3968.835,"high":3968.835,"low":3967.793,"close":3967.793,"volume":0.0003009999927598983},{"timestamp":1742389080000,"open":3968.898,"high":3969.877,"low":3968.898,"close":3969.877,"volume":0.0001500000071246177},{"timestamp":1742389140000,"open":3969.814,"high":3969.979,"low":3968.898,"close":3969.793,"volume":0.0003009999927598983},{"timestamp":1742389200000,"open":3969.804,"high":3971.919,"low":3969.804,"close":3971.919,"volume":0.000450999999884516},{"timestamp":1742389260000,"open":3971.919,"high":3973.989,"low":3971.804,"close":3971.989,"volume":0.0005009999731555581},{"timestamp":1742389320000,"open":3972.846,"high":3972.919,"low":3971.804,"close":3971.898,"volume":0.0008200000156648457},{"timestamp":1742389380000,"open":3972.804,"high":3972.877,"low":3970.783,"close":3970.783,"volume":0.00025099999038502574},{"timestamp":1742389440000,"open":3971.898,"high":3972.919,"low":3970.898,"close":3970.898,"volume":0.00035099999513477087},{"timestamp":1742389500000,"open":3969.877,"high":3971.979,"low":3969.877,"close":3970.793,"volume":0.00025099999038502574},{"timestamp":1742389560000,"open":3970.888,"high":3971.888,"low":3970.888,"close":3970.919,"volume":0.00019999999494757503},{"timestamp":1742389620000,"open":3970.783,"high":3970.846,"low":3970.783,"close":3970.846,"volume":0.00025099999038502574},{"timestamp":1742389680000,"open":3970.793,"high":3970.793,"low":3967.835,"close":3968.867,"volume":0.00040099999750964344},{"timestamp":1742389740000,"open":3968.783,"high":3970.898,"low":3968.783,"close":3970.898,"volume":0.0001500000071246177},{"timestamp":1742389800000,"open":3969.804,"high":3969.804,"low":3967.793,"close":3967.846,"volume":0.000450999999884516},{"timestamp":1742389860000,"open":3968.909,"high":3969.898,"low":3966.783,"close":3966.919,"volume":0.00040099999750964344},{"timestamp":1742389920000,"open":3967.888,"high":3968.804,"low":3966.888,"close":3966.898,"volume":0.00035099999513477087},{"timestamp":1742389980000,"open":3966.793,"high":3966.793,"low":3962.979,"close":3963.979,"volume":0.0007520000217482448},{"timestamp":1742390040000,"open":3964.793,"high":3964.793,"low":3961.793,"close":3961.846,"volume":0.0006009999779053032},{"timestamp":1742390100000,"open":3961.814,"high":3962.867,"low":3960.793,"close":3961.867,"volume":0.0007009999826550484},{"timestamp":1742390160000,"open":3961.793,"high":3961.979,"low":3961.793,"close":3961.979,"volume":0.00019999999494757503},{"timestamp":1742390220000,"open":3961.909,"high":3963.989,"low":3961.825,"close":3963.989,"volume":0.000450999999884516},{"timestamp":1742390280000,"open":3962.979,"high":3962.979,"low":3962.909,"close":3962.909,"volume":0.0001500000071246177},{"timestamp":1742390340000,"open":3962.835,"high":3962.989,"low":3962.793,"close":3962.867,"volume":0.0008520000264979899},{"timestamp":1742390400000,"open":3962.835,"high":3964.979,"low":3962.814,"close":3963.888,"volume":0.0006009999779053032},{"timestamp":1742390460000,"open":3962.898,"high":3962.898,"low":3962.814,"close":3962.814,"volume":0.00009999999747378752},{"timestamp":1742390520000,"open":3961.835,"high":3962.979,"low":3961.793,"close":3961.814,"volume":0.0005200000014156103},{"timestamp":1742390580000,"open":3962.783,"high":3963.793,"low":3961.856,"close":3962.825,"volume":0.0003009999927598983},{"timestamp":1742390640000,"open":3963.919,"high":3964.919,"low":3963.783,"close":3964.856,"volume":0.000450999999884516},{"timestamp":1742390700000,"open":3963.835,"high":3965.909,"low":3963.835,"close":3965.867,"volume":0.000450999999884516},{"timestamp":1742390820000,"open":3966.825,"high":3967.783,"low":3965.814,"close":3967.783,"volume":0.000450999999884516},{"timestamp":1742390880000,"open":3966.909,"high":3967.898,"low":3966.814,"close":3966.888,"volume":0.00025099999038502574},{"timestamp":1742390940000,"open":3965.846,"high":3966.919,"low":3965.793,"close":3965.919,"volume":0.0006510000093840063},{"timestamp":1742391000000,"open":3966.856,"high":3967.898,"low":3964.793,"close":3965.877,"volume":0.0010019999463111162},{"timestamp":1742391060000,"open":3965.877,"high":3965.909,"low":3963.793,"close":3965.835,"volume":0.0012019999558106065},{"timestamp":1742391120000,"open":3966.877,"high":3966.877,"low":3965.898,"close":3966.856,"volume":0.00025099999038502574},{"timestamp":1742391180000,"open":3965.919,"high":3966.919,"low":3965.856,"close":3966.804,"volume":0.0003009999927598983},{"timestamp":1742391300000,"open":3965.793,"high":3968.888,"low":3965.783,"close":3968.825,"volume":0.0006699999794363976},{"timestamp":1742391360000,"open":3968.867,"high":3969.919,"low":3967.909,"close":3968.846,"volume":0.000901999999769032},{"timestamp":1742391420000,"open":3968.856,"high":3969.909,"low":3964.989,"close":3968.909,"volume":0.0011709999525919557},{"timestamp":1742391540000,"open":3968.888,"high":3969.989,"low":3967.793,"close":3968.867,"volume":0.0003009999927598983},{"timestamp":1742391720000,"open":3969.909,"high":3969.919,"low":3967.783,"close":3968.898,"volume":0.0005510000046342611},{"timestamp":1742391780000,"open":3967.867,"high":3967.867,"low":3964.856,"close":3964.989,"volume":0.0003009999927598983},{"timestamp":1742391840000,"open":3963.825,"high":3963.825,"low":3960.919,"close":3960.919,"volume":0.0003009999927598983},{"timestamp":1742391900000,"open":3960.867,"high":3961.898,"low":3959.846,"close":3959.846,"volume":0.000450999999884516},{"timestamp":1742391960000,"open":3960.867,"high":3961.814,"low":3959.814,"close":3959.814,"volume":0.00035099999513477087},{"timestamp":1742392020000,"open":3960.979,"high":3960.979,"low":3959.825,"close":3959.825,"volume":0.00009999999747378752},{"timestamp":1742392080000,"open":3959.835,"high":3960.979,"low":3958.825,"close":3958.825,"volume":0.0008019999950192869},{"timestamp":1742392140000,"open":3959.979,"high":3959.979,"low":3958.783,"close":3959.888,"volume":0.000450999999884516},{"timestamp":1742392200000,"open":3958.919,"high":3959.804,"low":3955.825,"close":3955.825,"volume":0.0005510000046342611},{"timestamp":1742392260000,"open":3955.979,"high":3956.856,"low":3955.783,"close":3955.814,"volume":0.0006009999779053032},{"timestamp":1742392320000,"open":3956.919,"high":3958.989,"low":3956.793,"close":3957.867,"volume":0.000901999999769032},{"timestamp":1742392440000,"open":3958.909,"high":3958.909,"low":3957.989,"close":3958.846,"volume":0.0001500000071246177},{"timestamp":1742392500000,"open":3958.898,"high":3959.856,"low":3958.898,"close":3959.856,"volume":0.00009999999747378752},{"timestamp":1742392560000,"open":3960.856,"high":3960.909,"low":3957.898,"close":3958.989,"volume":0.0008520000264979899},{"timestamp":1742392620000,"open":3959.898,"high":3959.898,"low":3958.898,"close":3959.783,"volume":0.0001500000071246177},{"timestamp":1742392680000,"open":3959.867,"high":3959.867,"low":3957.877,"close":3958.856,"volume":0.000450999999884516},{"timestamp":1742392740000,"open":3958.909,"high":3959.877,"low":3958.793,"close":3958.846,"volume":0.00040099999750964344},{"timestamp":1742392800000,"open":3958.835,"high":3962.919,"low":3958.793,"close":3962.919,"volume":0.0010710000060498714},{"timestamp":1742392860000,"open":3961.783,"high":3961.783,"low":3959.867,"close":3960.909,"volume":0.0003009999927598983},{"timestamp":1742392920000,"open":3959.804,"high":3959.804,"low":3957.825,"close":3957.825,"volume":0.00025099999038502574},{"timestamp":1742392980000,"open":3958.856,"high":3958.856,"low":3957.814,"close":3957.814,"volume":0.00009999999747378752},{"timestamp":1742393040000,"open":3958.814,"high":3959.877,"low":3958.814,"close":3959.877,"volume":0.0001500000071246177},{"timestamp":1742393100000,"open":3959.989,"high":3960.979,"low":3959.783,"close":3960.898,"volume":0.00040099999750964344},{"timestamp":1742393160000,"open":3961.804,"high":3961.989,"low":3960.846,"close":3961.814,"volume":0.00035099999513477087},{"timestamp":1742393220000,"open":3962.989,"high":3963.835,"low":3961.835,"close":3962.989,"volume":0.000450999999884516},{"timestamp":1742393280000,"open":3963.909,"high":3963.909,"low":3963.909,"close":3963.909,"volume":0.00004999999873689376},{"timestamp":1742393340000,"open":3964.909,"high":3965.989,"low":3963.793,"close":3965.867,"volume":0.0003009999927598983},{"timestamp":1742393400000,"open":3965.814,"high":3965.825,"low":3964.783,"close":3965.825,"volume":0.0001500000071246177},{"timestamp":1742393460000,"open":3965.856,"high":3966.793,"low":3965.856,"close":3966.793,"volume":0.00009999999747378752},{"timestamp":1742393520000,"open":3967.856,"high":3967.856,"low":3965.783,"close":3966.989,"volume":0.0008520000264979899},{"timestamp":1742393580000,"open":3967.856,"high":3967.989,"low":3967.835,"close":3967.989,"volume":0.00016900000628083944},{"timestamp":1742393640000,"open":3967.979,"high":3967.979,"low":3965.846,"close":3966.783,"volume":0.0005009999731555581},{"timestamp":1742393760000,"open":3966.783,"high":3966.909,"low":3965.856,"close":3966.898,"volume":0.00031900001340545714},{"timestamp":1742393820000,"open":3966.846,"high":3966.846,"low":3965.856,"close":3966.846,"volume":0.00025099999038502574},{"timestamp":1742393880000,"open":3965.804,"high":3966.783,"low":3963.793,"close":3963.835,"volume":0.0005009999731555581},{"timestamp":1742393940000,"open":3963.979,"high":3964.919,"low":3963.877,"close":3963.877,"volume":0.00019999999494757503},{"timestamp":1742394000000,"open":3964.888,"high":3965.979,"low":3964.888,"close":3965.979,"volume":0.00025099999038502574},{"timestamp":1742394060000,"open":3965.846,"high":3966.814,"low":3965.846,"close":3966.804,"volume":0.0001500000071246177},{"timestamp":1742394120000,"open":3966.804,"high":3968.979,"low":3966.804,"close":3968.979,"volume":0.0005009999731555581},{"timestamp":1742394180000,"open":3968.867,"high":3969.919,"low":3968.793,"close":3969.909,"volume":0.00035099999513477087},{"timestamp":1742394240000,"open":3969.846,"high":3970.835,"low":3969.783,"close":3970.814,"volume":0.00040099999750964344},{"timestamp":1742394300000,"open":3970.846,"high":3971.877,"low":3969.804,"close":3971.783,"volume":0.0007009999826550484},{"timestamp":1742394360000,"open":3971.835,"high":3972.877,"low":3969.814,"close":3969.814,"volume":0.0005510000046342611},{"timestamp":1742394420000,"open":3969.919,"high":3970.989,"low":3969.793,"close":3969.877,"volume":0.0008520000264979899},{"timestamp":1742394480000,"open":3970.814,"high":3971.877,"low":3969.814,"close":3971.877,"volume":0.00035099999513477087},{"timestamp":1742394540000,"open":3971.909,"high":3971.909,"low":3970.793,"close":3970.979,"volume":0.00035099999513477087},{"timestamp":1742394600000,"open":3971.825,"high":3973.825,"low":3970.804,"close":3971.888,"volume":0.0005200000014156103},{"timestamp":1742394660000,"open":3971.979,"high":3971.979,"low":3971.783,"close":3971.888,"volume":0.00019999999494757503},{"timestamp":1742394720000,"open":3972.898,"high":3972.989,"low":3970.793,"close":3971.909,"volume":0.000901999999769032},{"timestamp":1742394780000,"open":3972.877,"high":3972.919,"low":3971.804,"close":3971.804,"volume":0.00035099999513477087},{"timestamp":1742394840000,"open":3972.835,"high":3972.979,"low":3971.898,"close":3971.898,"volume":0.00019999999494757503},{"timestamp":1742394900000,"open":3971.814,"high":3974.783,"low":3971.804,"close":3972.989,"volume":0.0013210000470280647},{"timestamp":1742394960000,"open":3972.846,"high":3973.877,"low":3971.783,"close":3971.846,"volume":0.0008019999950192869},{"timestamp":1742395020000,"open":3971.793,"high":3971.979,"low":3970.856,"close":3970.856,"volume":0.0001500000071246177},{"timestamp":1742395080000,"open":3971.783,"high":3971.867,"low":3967.877,"close":3967.877,"volume":0.0006009999779053032},{"timestamp":1742395140000,"open":3968.804,"high":3968.804,"low":3964.783,"close":3964.835,"volume":0.000450999999884516},{"timestamp":1742395200000,"open":3964.867,"high":3964.909,"low":3964.867,"close":3964.898,"volume":0.0001500000071246177},{"timestamp":1742395260000,"open":3965.888,"high":3965.888,"low":3961.835,"close":3961.835,"volume":0.0003009999927598983},{"timestamp":1742395320000,"open":3962.989,"high":3964.909,"low":3962.804,"close":3964.909,"volume":0.0006510000093840063},{"timestamp":1742395380000,"open":3963.989,"high":3965.867,"low":3962.846,"close":3965.867,"volume":0.0005510000046342611},{"timestamp":1742395440000,"open":3965.814,"high":3967.989,"low":3965.814,"close":3967.898,"volume":0.0007009999826550484},{"timestamp":1742395500000,"open":3967.783,"high":3968.898,"low":3967.783,"close":3968.793,"volume":0.0007009999826550484},{"timestamp":1742395560000,"open":3968.825,"high":3968.909,"low":3967.825,"close":3968.825,"volume":0.0006009999779053032},{"timestamp":1742395620000,"open":3968.989,"high":3969.898,"low":3968.835,"close":3969.877,"volume":0.0003009999927598983},{"timestamp":1742395680000,"open":3968.888,"high":3969.909,"low":3967.846,"close":3968.898,"volume":0.0008520000264979899},{"timestamp":1742395740000,"open":3968.909,"high":3969.825,"low":3965.846,"close":3965.867,"volume":0.0008520000264979899},{"timestamp":1742395800000,"open":3965.835,"high":3966.783,"low":3965.783,"close":3966.783,"volume":0.00040099999750964344},{"timestamp":1742395860000,"open":3965.814,"high":3965.888,"low":3965.783,"close":3965.888,"volume":0.0003009999927598983},{"timestamp":1742395920000,"open":3964.783,"high":3966.979,"low":3964.783,"close":3965.856,"volume":0.0011020000092685223},{"timestamp":1742395980000,"open":3966.979,"high":3966.979,"low":3965.846,"close":3965.877,"volume":0.00025099999038502574},{"timestamp":1742396040000,"open":3965.888,"high":3965.888,"low":3963.783,"close":3964.888,"volume":0.00035099999513477087},{"timestamp":1742396100000,"open":3963.814,"high":3964.814,"low":3963.814,"close":3964.814,"volume":0.00019999999494757503},{"timestamp":1742396160000,"open":3965.793,"high":3965.979,"low":3965.793,"close":3965.793,"volume":0.00035099999513477087},{"timestamp":1742396220000,"open":3965.919,"high":3967.979,"low":3965.814,"close":3966.846,"volume":0.0007520000217482448},{"timestamp":1742396280000,"open":3966.888,"high":3969.919,"low":3966.867,"close":3969.919,"volume":0.0007009999826550484},{"timestamp":1742396340000,"open":3969.856,"high":3970.909,"low":3968.804,"close":3968.979,"volume":0.0005009999731555581},{"timestamp":1742396400000,"open":3969.888,"high":3970.856,"low":3968.835,"close":3969.919,"volume":0.0006009999779053032},{"timestamp":1742396460000,"open":3969.825,"high":3971.835,"low":3968.825,"close":3971.835,"volume":0.0005510000046342611},{"timestamp":1742396520000,"open":3971.888,"high":3973.989,"low":3971.783,"close":3973.989,"volume":0.0007200000109151006},{"timestamp":1742396580000,"open":3973.909,"high":3973.979,"low":3973.804,"close":3973.856,"volume":0.0005510000046342611},{"timestamp":1742396640000,"open":3973.877,"high":3974.979,"low":3972.783,"close":3972.783,"volume":0.0007520000217482448},{"timestamp":1742396700000,"open":3972.846,"high":3972.846,"low":3968.867,"close":3968.867,"volume":0.0006009999779053032},{"timestamp":1742396760000,"open":3968.856,"high":3969.979,"low":3968.804,"close":3968.835,"volume":0.0005510000046342611},{"timestamp":1742396820000,"open":3969.793,"high":3969.825,"low":3967.793,"close":3967.793,"volume":0.0005510000046342611},{"timestamp":1742396880000,"open":3968.804,"high":3969.856,"low":3968.804,"close":3969.856,"volume":0.0001500000071246177},{"timestamp":1742396940000,"open":3969.898,"high":3970.888,"low":3969.783,"close":3970.888,"volume":0.000450999999884516},{"timestamp":1742397000000,"open":3971.867,"high":3971.919,"low":3970.814,"close":3971.919,"volume":0.0001500000071246177},{"timestamp":1742397060000,"open":3970.804,"high":3970.979,"low":3968.804,"close":3969.898,"volume":0.000901999999769032},{"timestamp":1742397120000,"open":3969.783,"high":3969.783,"low":3969.783,"close":3969.783,"volume":0.00004999999873689376},{"timestamp":1742397180000,"open":3968.814,"high":3968.814,"low":3966.783,"close":3967.888,"volume":0.0005200000014156103},{"timestamp":1742397240000,"open":3968.835,"high":3969.989,"low":3968.793,"close":3969.989,"volume":0.0005009999731555581},{"timestamp":1742397300000,"open":3969.919,"high":3970.888,"low":3969.888,"close":3970.888,"volume":0.0001500000071246177},{"timestamp":1742397360000,"open":3970.979,"high":3971.919,"low":3970.793,"close":3971.919,"volume":0.0005009999731555581},{"timestamp":1742397420000,"open":3972.888,"high":3974.856,"low":3972.804,"close":3973.877,"volume":0.00035099999513477087},{"timestamp":1742397480000,"open":3972.804,"high":3972.919,"low":3971.867,"close":3971.867,"volume":0.0001500000071246177},{"timestamp":1742397540000,"open":3971.909,"high":3971.909,"low":3971.856,"close":3971.856,"volume":0.00009999999747378752},{"timestamp":1742397600000,"open":3971.804,"high":3972.909,"low":3971.804,"close":3971.867,"volume":0.000450999999884516},{"timestamp":1742397660000,"open":3971.989,"high":3973.919,"low":3971.793,"close":3973.856,"volume":0.0005510000046342611},{"timestamp":1742397720000,"open":3972.979,"high":3972.979,"low":3971.877,"close":3972.814,"volume":0.00019999999494757503},{"timestamp":1742397780000,"open":3972.793,"high":3972.989,"low":3969.814,"close":3970.835,"volume":0.0003009999927598983},{"timestamp":1742397900000,"open":3969.846,"high":3970.919,"low":3968.856,"close":3969.814,"volume":0.0005510000046342611},{"timestamp":1742397960000,"open":3970.814,"high":3970.888,"low":3968.835,"close":3969.877,"volume":0.0005009999731555581},{"timestamp":1742398020000,"open":3968.856,"high":3969.846,"low":3967.793,"close":3967.979,"volume":0.0003009999927598983},{"timestamp":1742398080000,"open":3966.814,"high":3966.898,"low":3966.814,"close":3966.856,"volume":0.0001500000071246177},{"timestamp":1742398140000,"open":3966.919,"high":3967.909,"low":3966.877,"close":3966.877,"volume":0.0003009999927598983},{"timestamp":1742398200000,"open":3967.898,"high":3967.989,"low":3965.979,"close":3965.979,"volume":0.0005009999731555581},{"timestamp":1742398260000,"open":3966.877,"high":3966.877,"low":3964.804,"close":3964.979,"volume":0.0008019999950192869},{"timestamp":1742398320000,"open":3965.877,"high":3966.989,"low":3964.804,"close":3965.825,"volume":0.0006510000093840063},{"timestamp":1742398380000,"open":3964.888,"high":3966.919,"low":3964.888,"close":3966.793,"volume":0.000450999999884516},{"timestamp":1742398440000,"open":3967.989,"high":3967.989,"low":3966.804,"close":3967.989,"volume":0.00040099999750964344},{"timestamp":1742398500000,"open":3967.888,"high":3967.909,"low":3963.783,"close":3964.877,"volume":0.0007520000217482448},{"timestamp":1742398560000,"open":3963.877,"high":3964.979,"low":3962.898,"close":3962.989,"volume":0.0011020000092685223},{"timestamp":1742398620000,"open":3963.783,"high":3964.979,"low":3962.793,"close":3964.979,"volume":0.00040099999750964344},{"timestamp":1742398680000,"open":3965.877,"high":3967.835,"low":3964.825,"close":3966.825,"volume":0.0008019999950192869},{"timestamp":1742398740000,"open":3966.856,"high":3967.989,"low":3966.783,"close":3967.888,"volume":0.001353000057861209},{"timestamp":1742398800000,"open":3967.804,"high":3967.909,"low":3965.888,"close":3966.856,"volume":0.0006009999779053032},{"timestamp":1742398860000,"open":3965.846,"high":3966.989,"low":3963.856,"close":3963.888,"volume":0.0008520000264979899},{"timestamp":1742398920000,"open":3964.835,"high":3964.989,"low":3963.835,"close":3964.814,"volume":0.0005009999731555581},{"timestamp":1742398980000,"open":3965.989,"high":3966.919,"low":3964.979,"close":3966.825,"volume":0.0007520000217482448},{"timestamp":1742399040000,"open":3966.814,"high":3967.989,"low":3966.783,"close":3966.835,"volume":0.0011020000092685223},{"timestamp":1742399100000,"open":3967.793,"high":3969.877,"low":3967.783,"close":3969.877,"volume":0.00035099999513477087},{"timestamp":1742399160000,"open":3969.898,"high":3971.877,"low":3968.846,"close":3971.877,"volume":0.00046999999904073775},{"timestamp":1742399220000,"open":3972.825,"high":3975.835,"low":3972.825,"close":3973.909,"volume":0.0005009999731555581},{"timestamp":1742399280000,"open":3973.919,"high":3974.877,"low":3973.835,"close":3973.835,"volume":0.0003009999927598983},{"timestamp":1742399340000,"open":3973.804,"high":3974.979,"low":3973.804,"close":3973.814,"volume":0.00040099999750964344},{"timestamp":1742399400000,"open":3974.804,"high":3974.888,"low":3973.825,"close":3974.888,"volume":0.0006009999779053032},{"timestamp":1742399460000,"open":3973.898,"high":3976.835,"low":3973.867,"close":3975.856,"volume":0.0009519999730400741},{"timestamp":1742399520000,"open":3976.989,"high":3976.989,"low":3975.783,"close":3975.898,"volume":0.0001500000071246177},{"timestamp":1742399640000,"open":3976.888,"high":3978.898,"low":3976.888,"close":3977.783,"volume":0.0007009999826550484},{"timestamp":1742399700000,"open":3978.846,"high":3978.856,"low":3975.898,"close":3977.835,"volume":0.0006510000093840063},{"timestamp":1742399760000,"open":3976.909,"high":3976.979,"low":3975.793,"close":3975.814,"volume":0.00040099999750964344},{"timestamp":1742399820000,"open":3974.804,"high":3974.804,"low":3973.783,"close":3973.783,"volume":0.00009999999747378752},{"timestamp":1742399880000,"open":3973.979,"high":3975.979,"low":3973.856,"close":3974.867,"volume":0.00035099999513477087},{"timestamp":1742399940000,"open":3975.989,"high":3975.989,"low":3974.814,"close":3974.814,"volume":0.00019999999494757503},{"timestamp":1742400000000,"open":3974.909,"high":3975.856,"low":3972.835,"close":3975.856,"volume":0.0005510000046342611},{"timestamp":1742400060000,"open":3976.804,"high":3976.835,"low":3973.877,"close":3973.877,"volume":0.0006510000093840063},{"timestamp":1742400120000,"open":3974.989,"high":3974.989,"low":3973.979,"close":3974.804,"volume":0.0001500000071246177},{"timestamp":1742400180000,"open":3974.793,"high":3974.793,"low":3972.814,"close":3973.898,"volume":0.000450999999884516},{"timestamp":1742400240000,"open":3972.898,"high":3974.989,"low":3972.867,"close":3974.814,"volume":0.0005510000046342611},{"timestamp":1742400360000,"open":3975.909,"high":3975.919,"low":3973.825,"close":3973.825,"volume":0.00035099999513477087},{"timestamp":1742400480000,"open":3973.867,"high":3973.919,"low":3972.846,"close":3972.989,"volume":0.0003009999927598983},{"timestamp":1742400600000,"open":3973.856,"high":3974.835,"low":3973.856,"close":3973.898,"volume":0.0003009999927598983},{"timestamp":1742400720000,"open":3974.783,"high":3975.979,"low":3974.783,"close":3974.877,"volume":0.00019999999494757503},{"timestamp":1742400780000,"open":3974.814,"high":3974.814,"low":3973.783,"close":3973.783,"volume":0.0001500000071246177},{"timestamp":1742400840000,"open":3972.825,"high":3973.804,"low":3972.783,"close":3972.846,"volume":0.00040099999750964344},{"timestamp":1742400900000,"open":3972.783,"high":3972.814,"low":3970.793,"close":3970.793,"volume":0.00025099999038502574},{"timestamp":1742401080000,"open":3970.979,"high":3970.989,"low":3968.814,"close":3968.814,"volume":0.0003009999927598983},{"timestamp":1742401140000,"open":3967.877,"high":3969.835,"low":3967.793,"close":3968.877,"volume":0.00035099999513477087}]