[{"timestamp":1742371200000,"open":3813.949,"high":3813.949,"low":3808.949,"close":3810.949,"volume":0.15299999713897705},{"timestamp":1742371260000,"open":3824.948,"high":3824.948,"low":3824.948,"close":3824.948,"volume":0.017999999225139618},{"timestamp":1742371320000,"open":3820.949,"high":3821.949,"low":3815.949,"close":3816.949,"volume":0.4860000014305115},{"timestamp":1742371380000,"open":3817.949,"high":3821.949,"low":3816.949,"close":3817.949,"volume":0.27900001406669617},{"timestamp":1742371440000,"open":3816.949,"high":3816.949,"low":3812.949,"close":3812.949,"volume":0.22499999403953552},{"timestamp":1742371500000,"open":3813.949,"high":3816.949,"low":3809.949,"close":3816.949,"volume":0.25200000405311584},{"timestamp":1742371560000,"open":3815.949,"high":3816.949,"low":3815.949,"close":3815.949,"volume":0.2070000022649765},{"timestamp":1742371620000,"open":3817.949,"high":3818.949,"low":3816.949,"close":3817.949,"volume":0.13500000536441803},{"timestamp":1742371680000,"open":3818.949,"high":3818.949,"low":3805.949,"close":3807.949,"volume":0.5130000114440918},{"timestamp":1742371740000,"open":3808.949,"high":3810.949,"low":3807.949,"close":3810.949,"volume":0.3240000009536743},{"timestamp":1742371800000,"open":3809.949,"high":3812.949,"low":3809.949,"close":3810.949,"volume":0.3959999978542328},{"timestamp":1742371860000,"open":3811.949,"high":3811.949,"low":3805.949,"close":3806.949,"volume":0.3779999911785126},{"timestamp":1742371920000,"open":3805.949,"high":3807.949,"low":3803.949,"close":3803.949,"volume":0.25200000405311584},{"timestamp":1742371980000,"open":3804.949,"high":3805.949,"low":3802.949,"close":3805.949,"volume":0.35100001096725464},{"timestamp":1742372040000,"open":3804.949,"high":3805.949,"low":3797.949,"close":3798.949,"volume":0.4860000014305115},{"timestamp":1742372100000,"open":3799.949,"high":3803.949,"low":3798.949,"close":3802.949,"volume":0.296999990940094},{"timestamp":1742372160000,"open":3803.949,"high":3803.949,"low":3800.949,"close":3802.949,"volume":0.3779999911785126},{"timestamp":1742372220000,"open":3801.949,"high":3806.949,"low":3800.949,"close":3803.949,"volume":0.45899999141693115},{"timestamp":1742372280000,"open":3800.949,"high":3801.949,"low":3794.949,"close":3797.949,"volume":0.5490000247955322},{"timestamp":1742372340000,"open":3796.949,"high":3798.949,"low":3794.949,"close":3798.949,"volume":0.35100001096725464},{"timestamp":1742372400000,"open":3797.949,"high":3800.949,"low":3797.949,"close":3799.949,"volume":0.1979999989271164},{"timestamp":1742372460000,"open":3800.949,"high":3804.949,"low":3797.949,"close":3804.949,"volume":0.3149999976158142},{"timestamp":1742372520000,"open":3803.949,"high":3807.949,"low":3803.949,"close":3807.949,"volume":0.36899998784065247},{"timestamp":1742372580000,"open":3806.949,"high":3808.949,"low":3806.949,"close":3808.949,"volume":0.45899999141693115},{"timestamp":1742372640000,"open":3807.949,"high":3810.949,"low":3806.949,"close":3810.949,"volume":0.414000004529953},{"timestamp":1742372700000,"open":3810.949,"high":3815.949,"low":3810.949,"close":3813.949,"volume":0.4320000112056732},{"timestamp":1742372760000,"open":3813.949,"high":3815.949,"low":3813.949,"close":3813.949,"volume":0.3330000042915344},{"timestamp":1742372820000,"open":3814.949,"high":3817.949,"low":3813.949,"close":3814.949,"volume":0.4230000078678131},{"timestamp":1742372880000,"open":3815.949,"high":3820.949,"low":3814.949,"close":3819.949,"volume":0.47699999809265137},{"timestamp":1742372940000,"open":3820.949,"high":3820.949,"low":3816.949,"close":3820.949,"volume":0.3149999976158142},{"timestamp":1742373000000,"open":3820.949,"high":3820.949,"low":3816.949,"close":3818.949,"volume":0.4860000014305115},{"timestamp":1742373060000,"open":3818.949,"high":3818.949,"low":3816.949,"close":3817.949,"volume":0.2160000056028366},{"timestamp":1742373120000,"open":3818.949,"high":3818.949,"low":3816.949,"close":3817.949,"volume":0.22499999403953552},{"timestamp":1742373180000,"open":3816.949,"high":3819.949,"low":3814.949,"close":3819.949,"volume":0.2160000056028366},{"timestamp":1742373240000,"open":3818.949,"high":3821.949,"low":3818.949,"close":3821.949,"volume":0.3149999976158142},{"timestamp":1742373300000,"open":3820.949,"high":3826.949,"low":3820.949,"close":3821.949,"volume":0.4320000112056732},{"timestamp":1742373360000,"open":3822.949,"high":3824.949,"low":3821.949,"close":3823.949,"volume":0.5130000114440918},{"timestamp":1742373420000,"open":3822.949,"high":3823.949,"low":3821.949,"close":3822.949,"volume":0.3149999976158142},{"timestamp":1742373480000,"open":3821.949,"high":3822.949,"low":3820.949,"close":3821.949,"volume":0.15299999713897705},{"timestamp":1742373540000,"open":3822.949,"high":3824.949,"low":3821.949,"close":3823.949,"volume":0.296999990940094},{"timestamp":1742373600000,"open":3822.949,"high":3823.949,"low":3822.949,"close":3823.949,"volume":0.17100000381469727},{"timestamp":1742373660000,"open":3822.949,"high":3823.949,"low":3821.949,"close":3822.949,"volume":0.25200000405311584},{"timestamp":1742373720000,"open":3821.949,"high":3822.949,"low":3821.949,"close":3822.949,"volume":0.07199999690055847},{"timestamp":1742373780000,"open":3821.949,"high":3822.949,"low":3821.949,"close":3821.949,"volume":0.0989999994635582},{"timestamp":1742373840000,"open":3822.949,"high":3822.949,"low":3815.949,"close":3815.949,"volume":0.4230000078678131},{"timestamp":1742373900000,"open":3816.949,"high":3819.949,"low":3813.949,"close":3819.949,"volume":0.35100001096725464},{"timestamp":1742373960000,"open":3818.949,"high":3821.949,"low":3817.949,"close":3818.949,"volume":0.5040000081062317},{"timestamp":1742374020000,"open":3819.949,"high":3819.949,"low":3818.949,"close":3819.949,"volume":0.15299999713897705},{"timestamp":1742374080000,"open":3818.949,"high":3819.949,"low":3818.949,"close":3818.949,"volume":0.11699999868869781},{"timestamp":1742374140000,"open":3819.949,"high":3820.949,"low":3819.949,"close":3819.949,"volume":0.08100000023841858},{"timestamp":1742374200000,"open":3820.949,"high":3821.949,"low":3819.949,"close":3820.949,"volume":0.17100000381469727},{"timestamp":1742374260000,"open":3821.948,"high":3821.949,"low":3819.949,"close":3820.949,"volume":0.13500000536441803},{"timestamp":1742374320000,"open":3819.949,"high":3820.949,"low":3815.949,"close":3815.949,"volume":0.3869999945163727},{"timestamp":1742374380000,"open":3816.949,"high":3818.949,"low":3815.949,"close":3818.949,"volume":0.1889999955892563},{"timestamp":1742374440000,"open":3817.949,"high":3820.949,"low":3817.949,"close":3819.949,"volume":0.1979999989271164},{"timestamp":1742374500000,"open":3820.949,"high":3820.949,"low":3819.949,"close":3820.949,"volume":0.04500000178813934},{"timestamp":1742374560000,"open":3819.949,"high":3819.949,"low":3817.949,"close":3818.949,"volume":0.1979999989271164},{"timestamp":1742374620000,"open":3817.949,"high":3819.949,"low":3817.949,"close":3818.949,"volume":0.3059999942779541},{"timestamp":1742374680000,"open":3818.949,"high":3822.949,"low":3817.949,"close":3820.949,"volume":0.44999998807907104},{"timestamp":1742374740000,"open":3819.949,"high":3821.949,"low":3819.949,"close":3821.949,"volume":0.34200000762939453},{"timestamp":1742374800000,"open":3820.949,"high":3825.949,"low":3820.949,"close":3825.949,"volume":0.27900001406669617},{"timestamp":1742374860000,"open":3823.949,"high":3824.949,"low":3821.949,"close":3822.949,"volume":0.46799999475479126},{"timestamp":1742374920000,"open":3821.949,"high":3823.949,"low":3817.949,"close":3822.949,"volume":0.3869999945163727},{"timestamp":1742374980000,"open":3823.949,"high":3824.949,"low":3822.949,"close":3823.949,"volume":0.1889999955892563},{"timestamp":1742375040000,"open":3822.949,"high":3823.949,"low":3821.949,"close":3821.949,"volume":0.35100001096725464},{"timestamp":1742375100000,"open":3822.949,"high":3824.949,"low":3821.949,"close":3824.949,"volume":0.3059999942779541},{"timestamp":1742375160000,"open":3823.949,"high":3825.949,"low":3823.949,"close":3825.949,"volume":0.18000000715255737},{"timestamp":1742375220000,"open":3824.949,"high":3826.949,"low":3824.949,"close":3826.949,"volume":0.3149999976158142},{"timestamp":1742375280000,"open":3825.949,"high":3829.949,"low":3825.949,"close":3826.949,"volume":0.36899998784065247},{"timestamp":1742375340000,"open":3827.949,"high":3829.949,"low":3826.949,"close":3828.949,"volume":0.2070000022649765},{"timestamp":1742375400000,"open":3829.949,"high":3829.949,"low":3826.949,"close":3826.949,"volume":0.36000001430511475},{"timestamp":1742375460000,"open":3827.949,"high":3827.949,"low":3825.949,"close":3825.949,"volume":0.3240000009536743},{"timestamp":1742375520000,"open":3826.948,"high":3827.949,"low":3824.949,"close":3825.949,"volume":0.3959999978542328},{"timestamp":1742375580000,"open":3824.949,"high":3826.949,"low":3824.949,"close":3824.949,"volume":0.27000001072883606},{"timestamp":1742375640000,"open":3825.949,"high":3825.949,"low":3820.949,"close":3820.949,"volume":0.27000001072883606},{"timestamp":1742375700000,"open":3821.949,"high":3822.949,"low":3820.949,"close":3820.949,"volume":0.27900001406669617},{"timestamp":1742375760000,"open":3821.949,"high":3823.949,"low":3820.949,"close":3822.949,"volume":0.2160000056028366},{"timestamp":1742375820000,"open":3823.949,"high":3825.949,"low":3822.949,"close":3824.949,"volume":0.16200000047683716},{"timestamp":1742375880000,"open":3825.949,"high":3826.949,"low":3824.949,"close":3825.949,"volume":0.26100000739097595},{"timestamp":1742375940000,"open":3824.949,"high":3826.949,"low":3823.949,"close":3823.949,"volume":0.36899998784065247},{"timestamp":1742376000000,"open":3824.949,"high":3825.949,"low":3823.949,"close":3823.949,"volume":0.25200000405311584},{"timestamp":1742376060000,"open":3824.949,"high":3826.949,"low":3823.949,"close":3825.949,"volume":0.17100000381469727},{"timestamp":1742376120000,"open":3826.949,"high":3826.949,"low":3825.949,"close":3826.949,"volume":0.0989999994635582},{"timestamp":1742376180000,"open":3825.949,"high":3825.949,"low":3824.949,"close":3824.949,"volume":0.2070000022649765},{"timestamp":1742376240000,"open":3825.949,"high":3826.949,"low":3824.949,"close":3825.949,"volume":0.1979999989271164},{"timestamp":1742376300000,"open":3826.948,"high":3827.949,"low":3825.949,"close":3827.949,"volume":0.23399999737739563},{"timestamp":1742376360000,"open":3826.949,"high":3828.949,"low":3826.949,"close":3828.949,"volume":0.1979999989271164},{"timestamp":1742376420000,"open":3827.949,"high":3829.949,"low":3826.949,"close":3826.949,"volume":0.23399999737739563},{"timestamp":1742376480000,"open":3827.948,"high":3828.949,"low":3826.949,"close":3828.949,"volume":0.35100001096725464},{"timestamp":1742376540000,"open":3827.949,"high":3828.949,"low":3827.949,"close":3828.949,"volume":0.296999990940094},{"timestamp":1742376600000,"open":3827.949,"high":3829.949,"low":3827.949,"close":3829.949,"volume":0.16200000047683716},{"timestamp":1742376660000,"open":3829.949,"high":3829.949,"low":3827.949,"close":3829.949,"volume":0.3059999942779541},{"timestamp":1742376720000,"open":3828.949,"high":3832.949,"low":3828.949,"close":3832.949,"volume":0.4230000078678131},{"timestamp":1742376780000,"open":3831.949,"high":3834.949,"low":3831.949,"close":3833.949,"volume":0.36000001430511475},{"timestamp":1742376840000,"open":3834.949,"high":3834.949,"low":3831.949,"close":3832.949,"volume":0.2070000022649765},{"timestamp":1742376900000,"open":3831.949,"high":3832.949,"low":3830.949,"close":3831.949,"volume":0.1889999955892563},{"timestamp":1742376960000,"open":3830.949,"high":3831.949,"low":3827.949,"close":3827.949,"volume":0.25200000405311584},{"timestamp":1742377020000,"open":3828.949,"high":3830.949,"low":3827.949,"close":3829.949,"volume":0.25200000405311584},{"timestamp":1742377080000,"open":3828.949,"high":3830.949,"low":3828.949,"close":3830.949,"volume":0.11699999868869781},{"timestamp":1742377140000,"open":3829.949,"high":3831.949,"low":3828.949,"close":3830.949,"volume":0.27000001072883606},{"timestamp":1742377200000,"open":3831.949,"high":3834.949,"low":3830.949,"close":3834.949,"volume":0.3059999942779541},{"timestamp":1742377260000,"open":3833.949,"high":3835.949,"low":3832.949,"close":3833.949,"volume":0.36899998784065247},{"timestamp":1742377320000,"open":3832.949,"high":3835.949,"low":3832.949,"close":3835.949,"volume":0.3149999976158142},{"timestamp":1742377380000,"open":3834.949,"high":3839.949,"low":3834.949,"close":3839.949,"volume":0.2879999876022339},{"timestamp":1742377440000,"open":3838.949,"high":3840.949,"low":3837.949,"close":3837.949,"volume":0.3059999942779541},{"timestamp":1742377500000,"open":3838.949,"high":3839.949,"low":3837.949,"close":3839.949,"volume":0.27000001072883606},{"timestamp":1742377560000,"open":3838.949,"high":3841.949,"low":3838.949,"close":3840.949,"volume":0.4050000011920929},{"timestamp":1742377620000,"open":3841.949,"high":3841.949,"low":3837.949,"close":3837.949,"volume":0.23399999737739563},{"timestamp":1742377680000,"open":3838.949,"high":3840.949,"low":3837.949,"close":3838.949,"volume":0.3240000009536743},{"timestamp":1742377740000,"open":3839.949,"high":3839.949,"low":3838.949,"close":3838.949,"volume":0.3149999976158142},{"timestamp":1742377800000,"open":3839.949,"high":3839.949,"low":3832.949,"close":3832.949,"volume":0.25200000405311584},{"timestamp":1742377860000,"open":3833.949,"high":3833.949,"low":3831.949,"close":3832.949,"volume":0.24300000071525574},{"timestamp":1742377920000,"open":3831.949,"high":3835.949,"low":3831.949,"close":3835.949,"volume":0.1979999989271164},{"timestamp":1742377980000,"open":3834.949,"high":3836.949,"low":3833.949,"close":3833.949,"volume":0.44999998807907104},{"timestamp":1742378040000,"open":3834.949,"high":3834.949,"low":3831.949,"close":3832.949,"volume":0.23399999737739563},{"timestamp":1742378100000,"open":3831.949,"high":3835.949,"low":3831.949,"close":3835.949,"volume":0.2070000022649765},{"timestamp":1742378160000,"open":3834.949,"high":3834.949,"low":3832.949,"close":3833.949,"volume":0.4050000011920929},{"timestamp":1742378220000,"open":3833.949,"high":3834.949,"low":3832.949,"close":3833.949,"volume":0.2879999876022339},{"timestamp":1742378280000,"open":3834.949,"high":3834.949,"low":3833.949,"close":3834.949,"volume":0.027000000700354576},{"timestamp":1742378340000,"open":3832.949,"high":3833.949,"low":3831.949,"close":3832.949,"volume":0.22499999403953552},{"timestamp":1742378400000,"open":3831.949,"high":3832.949,"low":3831.949,"close":3832.949,"volume":0.0989999994635582},{"timestamp":1742378460000,"open":3831.949,"high":3834.949,"low":3831.949,"close":3834.949,"volume":0.2160000056028366},{"timestamp":1742378520000,"open":3833.949,"high":3835.949,"low":3833.949,"close":3835.949,"volume":0.3240000009536743},{"timestamp":1742378580000,"open":3836.949,"high":3838.949,"low":3834.949,"close":3838.949,"volume":0.2879999876022339},{"timestamp":1742378640000,"open":3837.949,"high":3839.949,"low":3835.949,"close":3837.949,"volume":0.3959999978542328},{"timestamp":1742378700000,"open":3838.949,"high":3839.949,"low":3836.949,"close":3836.949,"volume":0.3149999976158142},{"timestamp":1742378760000,"open":3837.949,"high":3840.949,"low":3836.949,"close":3839.949,"volume":0.3149999976158142},{"timestamp":1742378820000,"open":3840.949,"high":3840.949,"low":3838.949,"close":3839.949,"volume":0.3869999945163727},{"timestamp":1742378880000,"open":3840.949,"high":3840.949,"low":3838.949,"close":3838.949,"volume":0.3059999942779541},{"timestamp":1742378940000,"open":3839.949,"high":3840.949,"low":3838.949,"close":3839.949,"volume":0.531000018119812},{"timestamp":1742379000000,"open":3838.949,"high":3840.949,"low":3836.949,"close":3837.949,"volume":0.4410000145435333},{"timestamp":1742379060000,"open":3838.949,"high":3838.949,"low":3837.949,"close":3838.949,"volume":0.2160000056028366},{"timestamp":1742379120000,"open":3837.949,"high":3838.949,"low":3835.949,"close":3836.949,"volume":0.24300000071525574},{"timestamp":1742379180000,"open":3836.949,"high":3838.949,"low":3836.949,"close":3838.949,"volume":0.27900001406669617},{"timestamp":1742379240000,"open":3837.949,"high":3838.949,"low":3837.949,"close":3838.949,"volume":0.296999990940094},{"timestamp":1742379300000,"open":3837.949,"high":3839.949,"low":3836.949,"close":3838.949,"volume":0.3149999976158142},{"timestamp":1742379360000,"open":3837.949,"high":3839.949,"low":3837.949,"close":3838.949,"volume":0.27900001406669617},{"timestamp":1742379420000,"open":3837.949,"high":3839.949,"low":3837.949,"close":3838.949,"volume":0.27900001406669617},{"timestamp":1742379480000,"open":3839.949,"high":3839.949,"low":3837.949,"close":3839.949,"volume":0.2070000022649765},{"timestamp":1742379540000,"open":3838.949,"high":3840.949,"low":3837.949,"close":3839.949,"volume":0.3779999911785126},{"timestamp":1742379600000,"open":3840.949,"high":3840.949,"low":3838.949,"close":3839.949,"volume":0.2160000056028366},{"timestamp":1742379660000,"open":3840.949,"high":3842.949,"low":3839.949,"close":3841.949,"volume":0.3149999976158142},{"timestamp":1742379720000,"open":3842.949,"high":3842.949,"low":3836.949,"close":3837.949,"volume":0.44999998807907104},{"timestamp":1742379780000,"open":3838.949,"high":3838.949,"low":3836.949,"close":3838.949,"volume":0.2879999876022339},{"timestamp":1742379840000,"open":3837.949,"high":3838.949,"low":3837.949,"close":3837.949,"volume":0.26100000739097595},{"timestamp":1742379900000,"open":3838.949,"high":3838.949,"low":3835.949,"close":3836.949,"volume":0.25200000405311584},{"timestamp":1742379960000,"open":3836.949,"high":3837.949,"low":3834.949,"close":3834.949,"volume":0.3059999942779541},{"timestamp":1742380020000,"open":3835.949,"high":3838.949,"low":3834.949,"close":3837.949,"volume":0.1889999955892563},{"timestamp":1742380080000,"open":3836.949,"high":3837.949,"low":3836.949,"close":3837.949,"volume":0.05400000140070915},{"timestamp":1742380140000,"open":3836.949,"high":3837.949,"low":3836.949,"close":3836.949,"volume":0.07199999690055847},{"timestamp":1742380200000,"open":3837.949,"high":3838.949,"low":3836.949,"close":3837.949,"volume":0.1889999955892563},{"timestamp":1742380260000,"open":3838.949,"high":3839.949,"low":3837.949,"close":3837.949,"volume":0.22499999403953552},{"timestamp":1742380320000,"open":3838.949,"high":3838.949,"low":3837.949,"close":3837.949,"volume":0.24300000071525574},{"timestamp":1742380380000,"open":3838.949,"high":3838.949,"low":3837.949,"close":3838.949,"volume":0.2879999876022339},{"timestamp":1742380440000,"open":3837.949,"high":3843.949,"low":3837.949,"close":3841.949,"volume":0.3059999942779541},{"timestamp":1742380500000,"open":3842.949,"high":3844.949,"low":3841.949,"close":3842.949,"volume":0.15299999713897705},{"timestamp":1742380560000,"open":3842.949,"high":3842.949,"low":3840.949,"close":3841.949,"volume":0.4230000078678131},{"timestamp":1742380620000,"open":3840.949,"high":3842.949,"low":3839.949,"close":3841.949,"volume":0.3779999911785126},{"timestamp":1742380680000,"open":3842.949,"high":3842.949,"low":3839.949,"close":3839.949,"volume":0.1979999989271164},{"timestamp":1742380740000,"open":3840.949,"high":3840.949,"low":3837.949,"close":3839.949,"volume":0.17100000381469727},{"timestamp":1742380800000,"open":3839.949,"high":3845.949,"low":3838.949,"close":3845.949,"volume":0.3959999978542328},{"timestamp":1742380860000,"open":3844.949,"high":3844.949,"low":3841.949,"close":3842.949,"volume":0.27900001406669617},{"timestamp":1742380920000,"open":3843.949,"high":3843.949,"low":3841.949,"close":3841.949,"volume":0.3149999976158142},{"timestamp":1742380980000,"open":3842.949,"high":3843.949,"low":3841.949,"close":3843.949,"volume":0.12600000202655792},{"timestamp":1742381040000,"open":3842.949,"high":3843.949,"low":3841.949,"close":3842.949,"volume":0.1080000028014183},{"timestamp":1742381100000,"open":3843.949,"high":3844.949,"low":3842.949,"close":3843.949,"volume":0.2070000022649765},{"timestamp":1742381160000,"open":3844.949,"high":3844.949,"low":3841.949,"close":3842.949,"volume":0.27000001072883606},{"timestamp":1742381220000,"open":3843.949,"high":3845.949,"low":3842.949,"close":3845.949,"volume":0.2070000022649765},{"timestamp":1742381280000,"open":3844.949,"high":3846.949,"low":3844.949,"close":3845.949,"volume":0.13500000536441803},{"timestamp":1742381340000,"open":3844.949,"high":3845.949,"low":3842.949,"close":3844.949,"volume":0.26100000739097595},{"timestamp":1742381400000,"open":3844.949,"high":3845.949,"low":3842.949,"close":3843.949,"volume":0.35100001096725464},{"timestamp":1742381460000,"open":3842.949,"high":3845.949,"low":3842.949,"close":3845.949,"volume":0.25200000405311584},{"timestamp":1742381520000,"open":3844.949,"high":3845.949,"low":3844.949,"close":3844.949,"volume":0.08100000023841858},{"timestamp":1742381580000,"open":3845.949,"high":3846.949,"low":3844.949,"close":3845.949,"volume":0.17100000381469727},{"timestamp":1742381640000,"open":3844.949,"high":3845.949,"low":3844.949,"close":3844.949,"volume":0.1979999989271164},{"timestamp":1742381700000,"open":3845.949,"high":3845.949,"low":3842.949,"close":3842.949,"volume":0.3779999911785126},{"timestamp":1742381760000,"open":3843.949,"high":3846.949,"low":3842.949,"close":3844.949,"volume":0.3149999976158142},{"timestamp":1742381820000,"open":3845.949,"high":3845.949,"low":3842.949,"close":3842.949,"volume":0.27000001072883606},{"timestamp":1742381880000,"open":3844.949,"high":3845.949,"low":3843.949,"close":3844.949,"volume":0.27900001406669617},{"timestamp":1742381940000,"open":3843.949,"high":3845.949,"low":3841.949,"close":3842.949,"volume":0.27900001406669617},{"timestamp":1742382000000,"open":3843.949,"high":3843.949,"low":3841.949,"close":3841.949,"volume":0.34200000762939453},{"timestamp":1742382060000,"open":3842.949,"high":3842.949,"low":3841.949,"close":3842.949,"volume":0.15299999713897705},{"timestamp":1742382120000,"open":3841.949,"high":3842.949,"low":3841.949,"close":3841.949,"volume":0.296999990940094},{"timestamp":1742382180000,"open":3842.949,"high":3842.949,"low":3840.949,"close":3841.949,"volume":0.27900001406669617},{"timestamp":1742382240000,"open":3840.949,"high":3841.949,"low":3837.949,"close":3840.949,"volume":0.34200000762939453},{"timestamp":1742382300000,"open":3839.949,"high":3840.949,"low":3839.949,"close":3839.949,"volume":0.1979999989271164},{"timestamp":1742382360000,"open":3840.949,"high":3841.949,"low":3836.949,"close":3837.949,"volume":0.16200000047683716},{"timestamp":1742382420000,"open":3836.949,"high":3838.949,"low":3835.949,"close":3838.949,"volume":0.35100001096725464},{"timestamp":1742382480000,"open":3837.949,"high":3838.949,"low":3834.949,"close":3834.949,"volume":0.18000000715255737},{"timestamp":1742382540000,"open":3836.949,"high":3837.949,"low":3835.949,"close":3835.949,"volume":0.2070000022649765},{"timestamp":1742382600000,"open":3836.949,"high":3837.949,"low":3835.949,"close":3836.949,"volume":0.26100000739097595},{"timestamp":1742382660000,"open":3837.949,"high":3839.949,"low":3836.949,"close":3839.949,"volume":0.15299999713897705},{"timestamp":1742382720000,"open":3837.949,"high":3838.949,"low":3836.949,"close":3836.949,"volume":0.16200000047683716},{"timestamp":1742382780000,"open":3837.949,"high":3839.949,"low":3836.949,"close":3837.949,"volume":0.25200000405311584},{"timestamp":1742382840000,"open":3838.949,"high":3838.949,"low":3836.949,"close":3836.949,"volume":0.16200000047683716},{"timestamp":1742382900000,"open":3837.949,"high":3837.949,"low":3834.949,"close":3835.949,"volume":0.3330000042915344},{"timestamp":1742382960000,"open":3834.949,"high":3835.949,"low":3832.949,"close":3832.949,"volume":0.15299999713897705},{"timestamp":1742383020000,"open":3833.949,"high":3835.949,"low":3832.949,"close":3834.949,"volume":0.26100000739097595},{"timestamp":1742383080000,"open":3833.949,"high":3835.949,"low":3833.949,"close":3835.949,"volume":0.14399999380111694},{"timestamp":1742383140000,"open":3836.949,"high":3836.949,"low":3835.949,"close":3836.949,"volume":0.18000000715255737},{"timestamp":1742383200000,"open":3835.949,"high":3837.949,"low":3834.949,"close":3835.949,"volume":0.1889999955892563},{"timestamp":1742383260000,"open":3836.949,"high":3836.949,"low":3833.949,"close":3834.949,"volume":0.27900001406669617},{"timestamp":1742383320000,"open":3833.949,"high":3833.949,"low":3832.949,"close":3833.949,"volume":0.23399999737739563},{"timestamp":1742383380000,"open":3832.949,"high":3833.949,"low":3831.949,"close":3832.949,"volume":0.35100001096725464},{"timestamp":1742383440000,"open":3833.949,"high":3833.949,"low":3832.949,"close":3832.949,"volume":0.15299999713897705},{"timestamp":1742383500000,"open":3833.949,"high":3833.949,"low":3832.949,"close":3832.949,"volume":0.14399999380111694},{"timestamp":1742383560000,"open":3833.949,"high":3833.949,"low":3827.949,"close":3827.949,"volume":0.3330000042915344},{"timestamp":1742383620000,"open":3828.949,"high":3828.949,"low":3827.949,"close":3828.949,"volume":0.22499999403953552},{"timestamp":1742383680000,"open":3827.949,"high":3831.949,"low":3827.949,"close":3829.949,"volume":0.0989999994635582},{"timestamp":1742383740000,"open":3830.949,"high":3830.949,"low":3828.949,"close":3830.949,"volume":0.2879999876022339},{"timestamp":1742383800000,"open":3829.949,"high":3830.949,"low":3829.949,"close":3830.949,"volume":0.18000000715255737},{"timestamp":1742383860000,"open":3829.949,"high":3829.949,"low":3828.949,"close":3829.949,"volume":0.11699999868869781},{"timestamp":1742383920000,"open":3829.949,"high":3829.949,"low":3827.949,"close":3828.949,"volume":0.24300000071525574},{"timestamp":1742383980000,"open":3827.949,"high":3829.949,"low":3826.949,"close":3827.949,"volume":0.3779999911785126},{"timestamp":1742384040000,"open":3828.949,"high":3828.949,"low":3826.949,"close":3826.949,"volume":0.14399999380111694},{"timestamp":1742384100000,"open":3827.949,"high":3827.949,"low":3823.949,"close":3823.949,"volume":0.25200000405311584},{"timestamp":1742384160000,"open":3821.949,"high":3822.949,"low":3821.949,"close":3821.949,"volume":0.15299999713897705},{"timestamp":1742384220000,"open":3822.949,"high":3823.949,"low":3821.949,"close":3823.949,"volume":0.13500000536441803},{"timestamp":1742384280000,"open":3822.949,"high":3823.949,"low":3822.949,"close":3822.949,"volume":0.09000000357627869},{"timestamp":1742384340000,"open":3823.949,"high":3824.949,"low":3822.949,"close":3824.949,"volume":0.2160000056028366},{"timestamp":1742384400000,"open":3824.949,"high":3824.949,"low":3822.949,"close":3822.949,"volume":0.2160000056028366},{"timestamp":1742384460000,"open":3823.949,"high":3824.949,"low":3822.949,"close":3822.949,"volume":0.1979999989271164},{"timestamp":1742384520000,"open":3823.949,"high":3823.949,"low":3822.949,"close":3823.949,"volume":0.06300000101327896},{"timestamp":1742384580000,"open":3822.949,"high":3823.949,"low":3822.949,"close":3823.949,"volume":0.16200000047683716},{"timestamp":1742384640000,"open":3822.949,"high":3826.949,"low":3822.949,"close":3826.949,"volume":0.25200000405311584},{"timestamp":1742384700000,"open":3825.949,"high":3826.949,"low":3823.949,"close":3823.949,"volume":0.1979999989271164},{"timestamp":1742384760000,"open":3822.949,"high":3822.949,"low":3820.949,"close":3821.949,"volume":0.18000000715255737},{"timestamp":1742384820000,"open":3820.949,"high":3821.949,"low":3818.949,"close":3820.949,"volume":0.25200000405311584},{"timestamp":1742384880000,"open":3819.949,"high":3820.949,"low":3819.949,"close":3819.949,"volume":0.13500000536441803},{"timestamp":1742384940000,"open":3820.949,"high":3821.949,"low":3819.949,"close":3820.949,"volume":0.15299999713897705},{"timestamp":1742385000000,"open":3821.949,"high":3821.949,"low":3818.949,"close":3819.949,"volume":0.34200000762939453},{"timestamp":1742385060000,"open":3819.949,"high":3819.949,"low":3817.949,"close":3817.949,"volume":0.2160000056028366},{"timestamp":1742385120000,"open":3818.949,"high":3818.949,"low":3814.949,"close":3818.949,"volume":0.16200000047683716},{"timestamp":1742385180000,"open":3817.949,"high":3818.949,"low":3816.949,"close":3816.949,"volume":0.3149999976158142},{"timestamp":1742385240000,"open":3817.949,"high":3817.949,"low":3815.949,"close":3816.949,"volume":0.1889999955892563},{"timestamp":1742385300000,"open":3817.948,"high":3819.949,"low":3816.949,"close":3819.949,"volume":0.16200000047683716},{"timestamp":1742385360000,"open":3818.949,"high":3819.949,"low":3813.949,"close":3815.949,"volume":0.593999981880188},{"timestamp":1742385420000,"open":3814.949,"high":3820.949,"low":3814.949,"close":3819.949,"volume":0.6119999885559082},{"timestamp":1742385480000,"open":3820.949,"high":3820.949,"low":3818.949,"close":3820.949,"volume":0.36000001430511475},{"timestamp":1742385540000,"open":3819.949,"high":3821.949,"low":3818.949,"close":3820.949,"volume":0.23399999737739563},{"timestamp":1742385600000,"open":3821.949,"high":3822.949,"low":3820.949,"close":3821.949,"volume":0.4050000011920929},{"timestamp":1742385660000,"open":3820.949,"high":3821.949,"low":3820.949,"close":3821.949,"volume":0.36899998784065247},{"timestamp":1742385720000,"open":3822.949,"high":3822.949,"low":3818.949,"close":3820.949,"volume":0.46799999475479126},{"timestamp":1742385780000,"open":3821.949,"high":3821.949,"low":3818.949,"close":3818.949,"volume":0.3149999976158142},{"timestamp":1742385840000,"open":3819.949,"high":3819.949,"low":3817.949,"close":3817.949,"volume":0.16200000047683716},{"timestamp":1742385900000,"open":3818.949,"high":3819.949,"low":3817.949,"close":3818.949,"volume":0.3059999942779541},{"timestamp":1742385960000,"open":3819.949,"high":3821.949,"low":3818.949,"close":3821.949,"volume":0.23399999737739563},{"timestamp":1742386020000,"open":3820.949,"high":3821.949,"low":3819.949,"close":3820.949,"volume":0.11699999868869781},{"timestamp":1742386080000,"open":3819.949,"high":3821.949,"low":3819.949,"close":3819.949,"volume":0.1979999989271164},{"timestamp":1742386140000,"open":3820.949,"high":3820.949,"low":3819.949,"close":3820.949,"volume":0.14399999380111694},{"timestamp":1742386200000,"open":3820.949,"high":3821.949,"low":3819.949,"close":3821.949,"volume":0.13500000536441803},{"timestamp":1742386260000,"open":3820.949,"high":3822.949,"low":3819.949,"close":3820.949,"volume":0.1979999989271164},{"timestamp":1742386320000,"open":3821.948,"high":3821.949,"low":3819.949,"close":3820.949,"volume":0.27900001406669617},{"timestamp":1742386380000,"open":3821.949,"high":3821.949,"low":3820.949,"close":3820.949,"volume":0.18000000715255737},{"timestamp":1742386440000,"open":3821.949,"high":3821.949,"low":3819.949,"close":3820.949,"volume":0.3149999976158142},{"timestamp":1742386500000,"open":3821.949,"high":3821.949,"low":3819.949,"close":3821.949,"volume":0.1889999955892563},{"timestamp":1742386560000,"open":3820.949,"high":3822.949,"low":3820.949,"close":3822.949,"volume":0.2070000022649765},{"timestamp":1742386620000,"open":3821.949,"high":3822.949,"low":3819.949,"close":3819.949,"volume":0.36000001430511475},{"timestamp":1742386680000,"open":3820.949,"high":3820.949,"low":3819.949,"close":3820.949,"volume":0.22499999403953552},{"timestamp":1742386740000,"open":3820.949,"high":3820.949,"low":3819.949,"close":3820.949,"volume":0.15299999713897705},{"timestamp":1742386800000,"open":3819.949,"high":3819.949,"low":3816.949,"close":3817.949,"volume":0.1979999989271164},{"timestamp":1742386860000,"open":3816.949,"high":3816.949,"low":3813.949,"close":3815.949,"volume":0.35100001096725464},{"timestamp":1742386920000,"open":3816.949,"high":3816.949,"low":3815.949,"close":3816.949,"volume":0.12600000202655792},{"timestamp":1742386980000,"open":3815.949,"high":3818.949,"low":3814.949,"close":3816.949,"volume":0.2070000022649765},{"timestamp":1742387040000,"open":3817.949,"high":3818.949,"low":3816.949,"close":3818.949,"volume":0.13500000536441803},{"timestamp":1742387100000,"open":3817.949,"high":3818.949,"low":3817.949,"close":3818.949,"volume":0.14399999380111694},{"timestamp":1742387160000,"open":3818.949,"high":3818.949,"low":3811.949,"close":3816.949,"volume":0.5400000214576721},{"timestamp":1742387220000,"open":3815.949,"high":3818.949,"low":3815.949,"close":3816.949,"volume":0.25200000405311584},{"timestamp":1742387280000,"open":3817.949,"high":3817.949,"low":3816.949,"close":3817.949,"volume":0.12600000202655792},{"timestamp":1742387340000,"open":3816.949,"high":3818.949,"low":3816.949,"close":3816.949,"volume":0.22499999403953552},{"timestamp":1742387400000,"open":3817.949,"high":3818.949,"low":3816.949,"close":3817.949,"volume":0.27000001072883606},{"timestamp":1742387460000,"open":3818.949,"high":3819.949,"low":3816.949,"close":3816.949,"volume":0.36899998784065247},{"timestamp":1742387520000,"open":3817.949,"high":3817.949,"low":3816.949,"close":3817.949,"volume":0.12600000202655792},{"timestamp":1742387580000,"open":3816.949,"high":3817.949,"low":3808.949,"close":3810.949,"volume":0.4050000011920929},{"timestamp":1742387640000,"open":3811.949,"high":3811.949,"low":3809.949,"close":3810.949,"volume":0.15299999713897705},{"timestamp":1742387700000,"open":3811.949,"high":3813.949,"low":3809.949,"close":3809.949,"volume":0.36000001430511475},{"timestamp":1742387760000,"open":3810.949,"high":3810.949,"low":3807.949,"close":3809.949,"volume":0.3959999978542328},{"timestamp":1742387820000,"open":3810.949,"high":3810.949,"low":3807.949,"close":3808.949,"volume":0.27000001072883606},{"timestamp":1742387880000,"open":3807.949,"high":3808.949,"low":3805.949,"close":3805.949,"volume":0.45899999141693115},{"timestamp":1742387940000,"open":3806.949,"high":3808.949,"low":3805.949,"close":3807.949,"volume":0.24300000071525574},{"timestamp":1742388000000,"open":3806.949,"high":3809.949,"low":3806.949,"close":3809.949,"volume":0.3059999942779541},{"timestamp":1742388060000,"open":3809.949,"high":3811.949,"low":3809.949,"close":3810.949,"volume":0.296999990940094},{"timestamp":1742388120000,"open":3811.949,"high":3812.949,"low":3809.949,"close":3809.949,"volume":0.3959999978542328},{"timestamp":1742388180000,"open":3810.949,"high":3811.949,"low":3809.949,"close":3810.949,"volume":0.2879999876022339},{"timestamp":1742388240000,"open":3811.949,"high":3812.949,"low":3810.949,"close":3812.949,"volume":0.13500000536441803},{"timestamp":1742388300000,"open":3811.949,"high":3813.949,"low":3810.949,"close":3810.949,"volume":0.18000000715255737},{"timestamp":1742388360000,"open":3811.949,"high":3814.949,"low":3810.949,"close":3812.949,"volume":0.2879999876022339},{"timestamp":1742388420000,"open":3813.949,"high":3813.949,"low":3812.949,"close":3812.949,"volume":0.16200000047683716},{"timestamp":1742388480000,"open":3813.949,"high":3813.949,"low":3811.949,"close":3812.949,"volume":0.23399999737739563},{"timestamp":1742388540000,"open":3813.949,"high":3813.949,"low":3810.949,"close":3811.949,"volume":0.27900001406669617},{"timestamp":1742388600000,"open":3810.949,"high":3811.949,"low":3808.949,"close":3809.949,"volume":0.414000004529953},{"timestamp":1742388660000,"open":3808.949,"high":3811.949,"low":3808.949,"close":3808.949,"volume":0.2160000056028366},{"timestamp":1742388720000,"open":3809.949,"high":3810.949,"low":3808.949,"close":3810.949,"volume":0.2070000022649765},{"timestamp":1742388780000,"open":3809.949,"high":3810.949,"low":3807.949,"close":3808.949,"volume":0.2070000022649765},{"timestamp":1742388840000,"open":3807.949,"high":3809.949,"low":3806.949,"close":3806.949,"volume":0.2879999876022339},{"timestamp":1742388900000,"open":3807.949,"high":3807.949,"low":3803.949,"close":3804.949,"volume":0.2160000056028366},{"timestamp":1742388960000,"open":3803.949,"high":3806.949,"low":3802.949,"close":3806.949,"volume":0.36899998784065247},{"timestamp":1742389020000,"open":3804.949,"high":3805.949,"low":3803.949,"close":3804.949,"volume":0.3869999945163727},{"timestamp":1742389080000,"open":3803.949,"high":3806.949,"low":3803.949,"close":3806.949,"volume":0.593999981880188},{"timestamp":1742389140000,"open":3805.949,"high":3806.949,"low":3804.949,"close":3805.949,"volume":0.1889999955892563},{"timestamp":1742389200000,"open":3806.948,"high":3806.949,"low":3802.949,"close":3803.949,"volume":0.4320000112056732},{"timestamp":1742389260000,"open":3802.949,"high":3803.949,"low":3801.949,"close":3802.949,"volume":0.2160000056028366},{"timestamp":1742389320000,"open":3802.949,"high":3806.949,"low":3802.949,"close":3803.949,"volume":0.4410000145435333},{"timestamp":1742389380000,"open":3803.949,"high":3804.949,"low":3801.949,"close":3802.949,"volume":0.4050000011920929},{"timestamp":1742389440000,"open":3801.949,"high":3803.949,"low":3801.949,"close":3803.949,"volume":0.11699999868869781},{"timestamp":1742389500000,"open":3802.949,"high":3802.949,"low":3801.949,"close":3801.949,"volume":0.1080000028014183},{"timestamp":1742389560000,"open":3802.949,"high":3804.949,"low":3801.949,"close":3803.949,"volume":0.23399999737739563},{"timestamp":1742389620000,"open":3804.949,"high":3806.949,"low":3803.949,"close":3805.949,"volume":0.22499999403953552},{"timestamp":1742389680000,"open":3804.949,"high":3806.949,"low":3804.949,"close":3805.949,"volume":0.18000000715255737},{"timestamp":1742389740000,"open":3806.949,"high":3806.949,"low":3804.949,"close":3805.949,"volume":0.14399999380111694},{"timestamp":1742389800000,"open":3804.949,"high":3805.949,"low":3803.949,"close":3803.949,"volume":0.24300000071525574},{"timestamp":1742389860000,"open":3804.949,"high":3808.949,"low":3803.949,"close":3808.949,"volume":0.3240000009536743},{"timestamp":1742389920000,"open":3807.949,"high":3808.949,"low":3806.949,"close":3807.949,"volume":0.2879999876022339},{"timestamp":1742389980000,"open":3806.949,"high":3807.949,"low":3806.949,"close":3806.949,"volume":0.15299999713897705},{"timestamp":1742390040000,"open":3807.948,"high":3807.949,"low":3805.949,"close":3806.949,"volume":0.2070000022649765},{"timestamp":1742390100000,"open":3805.949,"high":3808.949,"low":3805.949,"close":3808.949,"volume":0.26100000739097595},{"timestamp":1742390160000,"open":3807.949,"high":3808.949,"low":3806.949,"close":3807.949,"volume":0.35100001096725464},{"timestamp":1742390220000,"open":3806.949,"high":3807.949,"low":3806.949,"close":3807.949,"volume":0.1889999955892563},{"timestamp":1742390280000,"open":3806.949,"high":3807.949,"low":3804.949,"close":3805.949,"volume":0.18000000715255737},{"timestamp":1742390340000,"open":3804.949,"high":3807.949,"low":3803.949,"close":3805.949,"volume":0.3869999945163727},{"timestamp":1742390400000,"open":3806.949,"high":3806.949,"low":3805.949,"close":3805.949,"volume":0.3059999942779541},{"timestamp":1742390460000,"open":3806.949,"high":3806.949,"low":3804.949,"close":3804.949,"volume":0.27000001072883606},{"timestamp":1742390520000,"open":3805.949,"high":3806.949,"low":3804.949,"close":3806.949,"volume":0.1889999955892563},{"timestamp":1742390580000,"open":3805.949,"high":3806.949,"low":3804.949,"close":3805.949,"volume":0.14399999380111694},{"timestamp":1742390640000,"open":3804.949,"high":3805.949,"low":3804.949,"close":3805.949,"volume":0.1979999989271164},{"timestamp":1742390700000,"open":3804.949,"high":3805.949,"low":3804.949,"close":3804.949,"volume":0.23399999737739563},{"timestamp":1742390760000,"open":3805.949,"high":3805.949,"low":3804.949,"close":3805.949,"volume":0.12600000202655792},{"timestamp":1742390820000,"open":3805.949,"high":3806.949,"low":3803.949,"close":3804.949,"volume":0.4410000145435333},{"timestamp":1742390880000,"open":3805.949,"high":3806.949,"low":3804.949,"close":3805.949,"volume":0.1889999955892563},{"timestamp":1742390940000,"open":3805.949,"high":3806.949,"low":3804.949,"close":3805.949,"volume":0.24300000071525574},{"timestamp":1742391000000,"open":3806.949,"high":3808.949,"low":3804.949,"close":3805.949,"volume":0.746999979019165},{"timestamp":1742391060000,"open":3804.949,"high":3805.949,"low":3799.949,"close":3799.949,"volume":0.675000011920929},{"timestamp":1742391120000,"open":3798.949,"high":3800.949,"low":3797.949,"close":3798.949,"volume":0.5040000081062317},{"timestamp":1742391180000,"open":3797.949,"high":3799.949,"low":3795.949,"close":3799.949,"volume":0.5400000214576721},{"timestamp":1742391240000,"open":3798.949,"high":3799.949,"low":3795.949,"close":3798.949,"volume":0.5130000114440918},{"timestamp":1742391300000,"open":3799.949,"high":3799.949,"low":3797.949,"close":3797.949,"volume":0.6480000019073486},{"timestamp":1742391360000,"open":3798.949,"high":3798.949,"low":3794.949,"close":3795.949,"volume":0.4950000047683716},{"timestamp":1742391420000,"open":3796.949,"high":3796.949,"low":3788.949,"close":3788.949,"volume":0.5669999718666077},{"timestamp":1742391480000,"open":3789.949,"high":3789.949,"low":3782.949,"close":3786.949,"volume":0.6480000019073486},{"timestamp":1742391540000,"open":3787.949,"high":3787.949,"low":3785.949,"close":3786.949,"volume":0.5040000081062317},{"timestamp":1742391600000,"open":3785.949,"high":3787.949,"low":3785.949,"close":3787.949,"volume":0.3869999945163727},{"timestamp":1742391660000,"open":3785.949,"high":3789.949,"low":3785.949,"close":3786.949,"volume":0.45899999141693115},{"timestamp":1742391720000,"open":3784.949,"high":3789.949,"low":3784.949,"close":3787.949,"volume":0.4320000112056732},{"timestamp":1742391780000,"open":3787.949,"high":3789.949,"low":3787.949,"close":3788.949,"volume":0.4230000078678131},{"timestamp":1742391840000,"open":3789.949,"high":3789.949,"low":3788.949,"close":3789.949,"volume":0.3240000009536743},{"timestamp":1742391900000,"open":3788.949,"high":3793.949,"low":3788.949,"close":3790.949,"volume":0.6119999885559082},{"timestamp":1742391960000,"open":3791.948,"high":3794.949,"low":3789.949,"close":3790.949,"volume":0.6840000152587891},{"timestamp":1742392020000,"open":3791.949,"high":3792.949,"low":3790.949,"close":3792.949,"volume":0.4950000047683716},{"timestamp":1742392080000,"open":3791.949,"high":3794.949,"low":3791.949,"close":3792.949,"volume":0.414000004529953},{"timestamp":1742392140000,"open":3791.949,"high":3792.949,"low":3790.949,"close":3790.949,"volume":0.2160000056028366},{"timestamp":1742392200000,"open":3791.949,"high":3791.949,"low":3788.949,"close":3788.949,"volume":0.35100001096725464},{"timestamp":1742392260000,"open":3789.949,"high":3789.949,"low":3786.949,"close":3788.949,"volume":0.593999981880188},{"timestamp":1742392320000,"open":3789.949,"high":3789.949,"low":3786.949,"close":3786.949,"volume":0.47699999809265137},{"timestamp":1742392380000,"open":3787.949,"high":3789.949,"low":3786.949,"close":3789.949,"volume":0.3869999945163727},{"timestamp":1742392440000,"open":3788.949,"high":3792.949,"low":3788.949,"close":3791.949,"volume":0.4410000145435333},{"timestamp":1742392500000,"open":3792.949,"high":3795.949,"low":3791.949,"close":3794.949,"volume":0.23399999737739563},{"timestamp":1742392560000,"open":3794.949,"high":3797.949,"low":3794.949,"close":3797.949,"volume":0.3959999978542328},{"timestamp":1742392620000,"open":3796.949,"high":3797.949,"low":3795.949,"close":3797.949,"volume":0.24300000071525574},{"timestamp":1742392680000,"open":3796.949,"high":3801.949,"low":3796.949,"close":3800.949,"volume":0.45899999141693115},{"timestamp":1742392740000,"open":3801.949,"high":3801.949,"low":3797.949,"close":3798.949,"volume":0.3779999911785126},{"timestamp":1742392800000,"open":3797.949,"high":3799.949,"low":3797.949,"close":3799.949,"volume":0.3869999945163727},{"timestamp":1742392860000,"open":3797.949,"high":3803.949,"low":3797.949,"close":3801.949,"volume":0.45899999141693115},{"timestamp":1742392920000,"open":3802.949,"high":3805.949,"low":3801.949,"close":3804.949,"volume":0.4050000011920929},{"timestamp":1742392980000,"open":3803.949,"high":3804.949,"low":3802.949,"close":3803.949,"volume":0.5130000114440918},{"timestamp":1742393040000,"open":3802.949,"high":3804.949,"low":3802.949,"close":3803.949,"volume":0.2879999876022339},{"timestamp":1742393100000,"open":3802.949,"high":3804.949,"low":3800.949,"close":3802.949,"volume":0.46799999475479126},{"timestamp":1742393160000,"open":3803.949,"high":3804.949,"low":3802.949,"close":3803.949,"volume":0.3869999945163727},{"timestamp":1742393220000,"open":3804.949,"high":3806.949,"low":3803.949,"close":3804.949,"volume":0.4860000014305115},{"timestamp":1742393280000,"open":3805.949,"high":3805.949,"low":3803.949,"close":3804.949,"volume":0.36899998784065247},{"timestamp":1742393340000,"open":3803.949,"high":3806.949,"low":3803.949,"close":3804.949,"volume":0.4950000047683716},{"timestamp":1742393400000,"open":3805.949,"high":3807.949,"low":3804.949,"close":3807.949,"volume":0.26100000739097595},{"timestamp":1742393460000,"open":3806.949,"high":3808.949,"low":3806.949,"close":3807.949,"volume":0.296999990940094},{"timestamp":1742393520000,"open":3807.949,"high":3807.949,"low":3805.949,"close":3805.949,"volume":0.3779999911785126},{"timestamp":1742393580000,"open":3806.948,"high":3806.949,"low":3800.949,"close":3801.949,"volume":0.3869999945163727},{"timestamp":1742393640000,"open":3800.949,"high":3801.949,"low":3797.949,"close":3798.949,"volume":0.4230000078678131},{"timestamp":1742393700000,"open":3797.949,"high":3798.949,"low":3795.949,"close":3797.949,"volume":0.3059999942779541},{"timestamp":1742393760000,"open":3796.949,"high":3797.949,"low":3795.949,"close":3797.949,"volume":0.46799999475479126},{"timestamp":1742393820000,"open":3796.949,"high":3797.949,"low":3796.949,"close":3796.949,"volume":0.4410000145435333},{"timestamp":1742393880000,"open":3797.949,"high":3798.949,"low":3796.949,"close":3796.949,"volume":0.34200000762939453},{"timestamp":1742393940000,"open":3797.949,"high":3798.949,"low":3796.949,"close":3798.949,"volume":0.3959999978542328},{"timestamp":1742394000000,"open":3797.949,"high":3798.949,"low":3796.949,"close":3797.949,"volume":0.4230000078678131},{"timestamp":1742394060000,"open":3796.949,"high":3797.949,"low":3796.949,"close":3797.949,"volume":0.3869999945163727},{"timestamp":1742394120000,"open":3796.949,"high":3798.949,"low":3796.949,"close":3798.949,"volume":0.3149999976158142},{"timestamp":1742394180000,"open":3797.949,"high":3798.949,"low":3796.949,"close":3798.949,"volume":0.3869999945163727},{"timestamp":1742394240000,"open":3797.949,"high":3798.949,"low":3796.949,"close":3797.949,"volume":0.2070000022649765},{"timestamp":1742394300000,"open":3796.949,"high":3797.949,"low":3791.949,"close":3791.949,"volume":0.4050000011920929},{"timestamp":1742394360000,"open":3792.949,"high":3795.949,"low":3790.949,"close":3793.949,"volume":0.4950000047683716},{"timestamp":1742394420000,"open":3792.949,"high":3793.949,"low":3790.949,"close":3791.949,"volume":0.46799999475479126},{"timestamp":1742394480000,"open":3791.949,"high":3792.949,"low":3789.949,"close":3791.949,"volume":0.4320000112056732},{"timestamp":1742394540000,"open":3790.949,"high":3791.949,"low":3790.949,"close":3791.949,"volume":0.26100000739097595},{"timestamp":1742394600000,"open":3790.949,"high":3797.949,"low":3790.949,"close":3796.949,"volume":0.5580000281333923},{"timestamp":1742394660000,"open":3797.949,"high":3797.949,"low":3795.949,"close":3796.949,"volume":0.3959999978542328},{"timestamp":1742394720000,"open":3795.949,"high":3802.949,"low":3795.949,"close":3802.949,"volume":0.3959999978542328},{"timestamp":1742394780000,"open":3801.949,"high":3803.949,"low":3801.949,"close":3803.949,"volume":0.25200000405311584},{"timestamp":1742394840000,"open":3802.949,"high":3803.949,"low":3797.949,"close":3800.949,"volume":0.4860000014305115},{"timestamp":1742394900000,"open":3799.949,"high":3800.949,"low":3798.949,"close":3799.949,"volume":0.3330000042915344},{"timestamp":1742394960000,"open":3800.949,"high":3800.949,"low":3798.949,"close":3800.949,"volume":0.3240000009536743},{"timestamp":1742395020000,"open":3799.949,"high":3803.949,"low":3799.949,"close":3802.949,"volume":0.4320000112056732},{"timestamp":1742395080000,"open":3803.949,"high":3803.949,"low":3802.949,"close":3802.949,"volume":0.5220000147819519},{"timestamp":1742395140000,"open":3803.949,"high":3803.949,"low":3802.949,"close":3803.949,"volume":0.27900001406669617},{"timestamp":1742395200000,"open":3802.949,"high":3803.949,"low":3799.949,"close":3799.949,"volume":0.531000018119812},{"timestamp":1742395260000,"open":3800.949,"high":3802.949,"low":3797.949,"close":3797.949,"volume":0.2879999876022339},{"timestamp":1742395320000,"open":3798.949,"high":3798.949,"low":3796.949,"close":3797.949,"volume":0.4410000145435333},{"timestamp":1742395380000,"open":3798.949,"high":3799.949,"low":3796.949,"close":3798.949,"volume":0.3959999978542328},{"timestamp":1742395440000,"open":3797.949,"high":3798.949,"low":3796.949,"close":3796.949,"volume":0.26100000739097595},{"timestamp":1742395500000,"open":3797.948,"high":3797.949,"low":3794.949,"close":3795.949,"volume":0.3959999978542328},{"timestamp":1742395560000,"open":3796.949,"high":3796.949,"low":3794.949,"close":3794.949,"volume":0.3869999945163727},{"timestamp":1742395620000,"open":3795.949,"high":3796.949,"low":3794.949,"close":3796.949,"volume":0.4050000011920929},{"timestamp":1742395680000,"open":3795.949,"high":3797.949,"low":3795.949,"close":3795.949,"volume":0.2879999876022339},{"timestamp":1742395740000,"open":3796.949,"high":3796.949,"low":3793.949,"close":3793.949,"volume":0.34200000762939453},{"timestamp":1742395800000,"open":3794.949,"high":3795.949,"low":3791.949,"close":3793.949,"volume":0.3869999945163727},{"timestamp":1742395860000,"open":3794.949,"high":3795.949,"low":3793.949,"close":3795.949,"volume":0.3149999976158142},{"timestamp":1742395920000,"open":3794.949,"high":3795.949,"low":3792.949,"close":3792.949,"volume":0.3779999911785126},{"timestamp":1742395980000,"open":3793.949,"high":3795.949,"low":3792.949,"close":3794.949,"volume":0.25200000405311584},{"timestamp":1742396040000,"open":3795.949,"high":3799.949,"low":3794.949,"close":3797.949,"volume":0.36000001430511475},{"timestamp":1742396100000,"open":3796.949,"high":3797.949,"low":3794.949,"close":3794.949,"volume":0.36000001430511475},{"timestamp":1742396160000,"open":3795.949,"high":3796.949,"low":3794.949,"close":3794.949,"volume":0.27000001072883606},{"timestamp":1742396220000,"open":3795.949,"high":3795.949,"low":3792.949,"close":3792.949,"volume":0.27000001072883606},{"timestamp":1742396280000,"open":3793.949,"high":3793.949,"low":3789.949,"close":3790.949,"volume":0.46799999475479126},{"timestamp":1742396340000,"open":3791.949,"high":3793.949,"low":3789.949,"close":3792.949,"volume":0.36899998784065247},{"timestamp":1742396400000,"open":3791.949,"high":3795.949,"low":3791.949,"close":3794.949,"volume":0.3869999945163727},{"timestamp":1742396460000,"open":3795.949,"high":3795.949,"low":3793.949,"close":3794.949,"volume":0.4320000112056732},{"timestamp":1742396520000,"open":3795.949,"high":3796.949,"low":3793.949,"close":3793.949,"volume":0.4860000014305115},{"timestamp":1742396580000,"open":3794.949,"high":3794.949,"low":3790.949,"close":3791.949,"volume":0.36899998784065247},{"timestamp":1742396640000,"open":3790.949,"high":3792.949,"low":3790.949,"close":3791.949,"volume":0.3330000042915344},{"timestamp":1742396700000,"open":3790.949,"high":3791.949,"low":3787.949,"close":3789.949,"volume":0.36899998784065247},{"timestamp":1742396760000,"open":3788.949,"high":3790.949,"low":3788.949,"close":3790.949,"volume":0.16200000047683716},{"timestamp":1742396820000,"open":3789.949,"high":3793.949,"low":3788.949,"close":3792.949,"volume":0.4230000078678131},{"timestamp":1742396880000,"open":3793.949,"high":3795.949,"low":3793.949,"close":3795.949,"volume":0.3149999976158142},{"timestamp":1742396940000,"open":3794.949,"high":3795.949,"low":3794.949,"close":3795.949,"volume":0.2879999876022339},{"timestamp":1742397000000,"open":3794.949,"high":3807.949,"low":3794.949,"close":3807.949,"volume":0.46799999475479126},{"timestamp":1742397060000,"open":3806.949,"high":3810.949,"low":3806.949,"close":3807.949,"volume":0.531000018119812},{"timestamp":1742397120000,"open":3808.949,"high":3809.949,"low":3807.949,"close":3809.949,"volume":0.35100001096725464},{"timestamp":1742397180000,"open":3808.949,"high":3815.949,"low":3808.949,"close":3814.949,"volume":0.4410000145435333},{"timestamp":1742397240000,"open":3813.949,"high":3816.949,"low":3810.949,"close":3811.949,"volume":0.3959999978542328},{"timestamp":1742397300000,"open":3812.949,"high":3813.949,"low":3810.949,"close":3812.949,"volume":0.3869999945163727},{"timestamp":1742397360000,"open":3811.949,"high":3812.949,"low":3811.949,"close":3811.949,"volume":0.35100001096725464},{"timestamp":1742397420000,"open":3812.949,"high":3812.949,"low":3810.949,"close":3812.949,"volume":0.3779999911785126},{"timestamp":1742397480000,"open":3811.949,"high":3813.949,"low":3811.949,"close":3811.949,"volume":0.2160000056028366},{"timestamp":1742397540000,"open":3812.949,"high":3813.949,"low":3811.949,"close":3813.949,"volume":0.3240000009536743},{"timestamp":1742397600000,"open":3813.949,"high":3813.949,"low":3810.949,"close":3811.949,"volume":0.414000004529953},{"timestamp":1742397660000,"open":3812.949,"high":3813.949,"low":3810.949,"close":3811.949,"volume":0.36000001430511475},{"timestamp":1742397720000,"open":3812.949,"high":3813.949,"low":3808.949,"close":3808.949,"volume":0.3059999942779541},{"timestamp":1742397780000,"open":3809.949,"high":3809.949,"low":3807.949,"close":3809.949,"volume":0.4050000011920929},{"timestamp":1742397840000,"open":3808.949,"high":3810.949,"low":3808.949,"close":3808.949,"volume":0.22499999403953552},{"timestamp":1742397900000,"open":3809.949,"high":3810.949,"low":3808.949,"close":3810.949,"volume":0.23399999737739563},{"timestamp":1742397960000,"open":3809.949,"high":3810.949,"low":3809.949,"close":3809.949,"volume":0.14399999380111694},{"timestamp":1742398020000,"open":3810.949,"high":3810.949,"low":3808.949,"close":3810.949,"volume":0.26100000739097595},{"timestamp":1742398080000,"open":3810.949,"high":3810.949,"low":3808.949,"close":3809.949,"volume":0.34200000762939453},{"timestamp":1742398140000,"open":3810.949,"high":3810.949,"low":3808.949,"close":3809.949,"volume":0.296999990940094},{"timestamp":1742398200000,"open":3808.949,"high":3809.949,"low":3807.949,"close":3808.949,"volume":0.3240000009536743},{"timestamp":1742398260000,"open":3807.949,"high":3808.949,"low":3807.949,"close":3808.949,"volume":0.3149999976158142},{"timestamp":1742398320000,"open":3807.949,"high":3809.949,"low":3807.949,"close":3807.949,"volume":0.18000000715255737},{"timestamp":1742398380000,"open":3808.949,"high":3808.949,"low":3807.949,"close":3807.949,"volume":0.25200000405311584},{"timestamp":1742398440000,"open":3808.949,"high":3809.949,"low":3806.949,"close":3807.949,"volume":0.24300000071525574},{"timestamp":1742398500000,"open":3808.949,"high":3808.949,"low":3805.949,"close":3805.949,"volume":0.44999998807907104},{"timestamp":1742398560000,"open":3806.949,"high":3807.949,"low":3805.949,"close":3807.949,"volume":0.27900001406669617},{"timestamp":1742398620000,"open":3806.949,"high":3816.949,"low":3806.949,"close":3813.949,"volume":0.46799999475479126},{"timestamp":1742398680000,"open":3814.948,"high":3821.949,"low":3814.948,"close":3820.949,"volume":0.5759999752044678},{"timestamp":1742398740000,"open":3821.949,"high":3821.949,"low":3819.949,"close":3820.949,"volume":0.5400000214576721},{"timestamp":1742398800000,"open":3821.949,"high":3822.949,"low":3820.949,"close":3820.949,"volume":0.45899999141693115},{"timestamp":1742398860000,"open":3821.949,"high":3821.949,"low":3814.949,"close":3814.949,"volume":0.5849999785423279},{"timestamp":1742398920000,"open":3815.949,"high":3816.949,"low":3814.949,"close":3814.949,"volume":0.25200000405311584},{"timestamp":1742398980000,"open":3815.949,"high":3818.949,"low":3814.949,"close":3818.949,"volume":0.3779999911785126},{"timestamp":1742399040000,"open":3817.949,"high":3818.949,"low":3815.949,"close":3817.949,"volume":0.531000018119812},{"timestamp":1742399100000,"open":3817.949,"high":3821.949,"low":3817.949,"close":3821.949,"volume":0.5220000147819519},{"timestamp":1742399160000,"open":3822.949,"high":3823.949,"low":3819.949,"close":3821.949,"volume":0.5490000247955322},{"timestamp":1742399220000,"open":3821.949,"high":3823.949,"low":3820.949,"close":3822.949,"volume":0.36899998784065247},{"timestamp":1742399280000,"open":3823.949,"high":3824.949,"low":3822.949,"close":3822.949,"volume":0.296999990940094},{"timestamp":1742399340000,"open":3823.949,"high":3824.949,"low":3820.949,"close":3824.949,"volume":0.3869999945163727},{"timestamp":1742399400000,"open":3824.949,"high":3826.949,"low":3823.949,"close":3825.949,"volume":0.36899998784065247},{"timestamp":1742399460000,"open":3826.949,"high":3826.949,"low":3825.949,"close":3825.949,"volume":0.24300000071525574},{"timestamp":1742399520000,"open":3826.949,"high":3827.949,"low":3825.949,"close":3825.949,"volume":0.27000001072883606},{"timestamp":1742399580000,"open":3826.949,"high":3828.949,"low":3825.949,"close":3827.949,"volume":0.414000004529953},{"timestamp":1742399640000,"open":3828.949,"high":3828.949,"low":3826.949,"close":3827.949,"volume":0.4050000011920929},{"timestamp":1742399700000,"open":3826.949,"high":3829.949,"low":3826.949,"close":3828.949,"volume":0.35100001096725464},{"timestamp":1742399760000,"open":3827.949,"high":3828.949,"low":3827.949,"close":3828.949,"volume":0.3149999976158142},{"timestamp":1742399820000,"open":3828.949,"high":3828.949,"low":3827.949,"close":3827.949,"volume":0.17100000381469727},{"timestamp":1742399880000,"open":3828.949,"high":3828.949,"low":3823.949,"close":3824.949,"volume":0.5580000281333923},{"timestamp":1742399940000,"open":3825.949,"high":3825.949,"low":3823.949,"close":3824.949,"volume":0.3059999942779541},{"timestamp":1742400000000,"open":3824.949,"high":3825.949,"low":3822.949,"close":3823.949,"volume":0.4050000011920929},{"timestamp":1742400060000,"open":3822.949,"high":3824.949,"low":3821.949,"close":3824.949,"volume":0.27900001406669617},{"timestamp":1742400120000,"open":3823.949,"high":3824.949,"low":3822.949,"close":3823.949,"volume":0.3149999976158142},{"timestamp":1742400180000,"open":3822.949,"high":3823.949,"low":3822.949,"close":3823.949,"volume":0.22499999403953552},{"timestamp":1742400240000,"open":3823.949,"high":3826.949,"low":3822.949,"close":3825.949,"volume":0.4860000014305115},{"timestamp":1742400300000,"open":3824.949,"high":3825.949,"low":3823.949,"close":3824.949,"volume":0.27900001406669617},{"timestamp":1742400360000,"open":3823.949,"high":3827.949,"low":3823.949,"close":3827.949,"volume":0.2879999876022339},{"timestamp":1742400420000,"open":3827.949,"high":3828.949,"low":3821.949,"close":3821.949,"volume":0.5759999752044678},{"timestamp":1742400480000,"open":3822.948,"high":3824.949,"low":3819.949,"close":3823.949,"volume":0.3869999945163727},{"timestamp":1742400540000,"open":3822.949,"high":3824.949,"low":3822.949,"close":3823.949,"volume":0.3779999911785126},{"timestamp":1742400600000,"open":3822.949,"high":3823.949,"low":3819.949,"close":3820.949,"volume":0.5759999752044678},{"timestamp":1742400660000,"open":3818.949,"high":3820.949,"low":3818.949,"close":3819.949,"volume":0.35100001096725464},{"timestamp":1742400720000,"open":3818.949,"high":3824.949,"low":3818.949,"close":3822.949,"volume":0.3059999942779541},{"timestamp":1742400780000,"open":3823.949,"high":3823.949,"low":3819.949,"close":3820.949,"volume":0.4410000145435333},{"timestamp":1742400840000,"open":3819.949,"high":3820.949,"low":3818.949,"close":3818.949,"volume":0.296999990940094},{"timestamp":1742400900000,"open":3819.949,"high":3819.949,"low":3817.949,"close":3818.949,"volume":0.3149999976158142},{"timestamp":1742400960000,"open":3819.949,"high":3819.949,"low":3818.949,"close":3819.949,"volume":0.3149999976158142},{"timestamp":1742401020000,"open":3818.949,"high":3819.949,"low":3817.949,"close":3818.949,"volume":0.1979999989271164},{"timestamp":1742401080000,"open":3819.949,"high":3821.949,"low":3818.949,"close":3820.949,"volume":0.4230000078678131},{"timestamp":1742401140000,"open":3821.949,"high":3821.949,"low":3818.949,"close":3819.949,"volume":0.3059999942779541},{"timestamp":1742401200000,"open":3819.949,"high":3820.949,"low":3819.949,"close":3819.949,"volume":0.3149999976158142},{"timestamp":1742401260000,"open":3820.949,"high":3824.949,"low":3820.949,"close":3824.949,"volume":0.3779999911785126},{"timestamp":1742401320000,"open":3823.949,"high":3824.949,"low":3822.949,"close":3823.949,"volume":0.26100000739097595},{"timestamp":1742401380000,"open":3824.949,"high":3824.949,"low":3822.949,"close":3823.949,"volume":0.27000001072883606},{"timestamp":1742401440000,"open":3822.949,"high":3823.949,"low":3821.949,"close":3821.949,"volume":0.24300000071525574},{"timestamp":1742401500000,"open":3822.949,"high":3825.949,"low":3821.949,"close":3824.949,"volume":0.3869999945163727},{"timestamp":1742401560000,"open":3825.949,"high":3825.949,"low":3820.949,"close":3821.949,"volume":0.46799999475479126},{"timestamp":1742401620000,"open":3822.949,"high":3823.949,"low":3821.949,"close":3823.949,"volume":0.3779999911785126},{"timestamp":1742401680000,"open":3822.949,"high":3825.949,"low":3822.949,"close":3825.949,"volume":0.46799999475479126},{"timestamp":1742401740000,"open":3824.949,"high":3827.949,"low":3824.949,"close":3827.949,"volume":0.5220000147819519}]