[{"timestamp":1742371200000,"open":3768.949,"high":3768.949,"low":3759.865,"close":3764.886,"volume":0.7559999823570251},{"timestamp":1742371260000,"open":3765.865,"high":3773.999,"low":3764.928,"close":3773.865,"volume":0.7919999957084656},{"timestamp":1742371320000,"open":3772.949,"high":3773.844,"low":3764.844,"close":3765.844,"volume":0.746999979019165},{"timestamp":1742371380000,"open":3764.949,"high":3764.949,"low":3757.907,"close":3757.907,"volume":0.7200000286102295},{"timestamp":1742371440000,"open":3758.928,"high":3758.999,"low":3755.844,"close":3755.844,"volume":0.44999998807907104},{"timestamp":1742371500000,"open":3756.907,"high":3758.999,"low":3752.886,"close":3757.928,"volume":1.0440000295639038},{"timestamp":1742371560000,"open":3758.865,"high":3759.999,"low":3757.865,"close":3759.886,"volume":0.46799999475479126},{"timestamp":1742371620000,"open":3758.886,"high":3759.928,"low":3752.928,"close":3753.886,"volume":0.6570000052452087},{"timestamp":1742371680000,"open":3753.949,"high":3753.999,"low":3750.865,"close":3751.844,"volume":0.7559999823570251},{"timestamp":1742371740000,"open":3750.949,"high":3757.949,"low":3750.949,"close":3756.928,"volume":0.746999979019165},{"timestamp":1742371800000,"open":3757.865,"high":3757.999,"low":3753.886,"close":3755.999,"volume":0.972000002861023},{"timestamp":1742371860000,"open":3754.886,"high":3756.907,"low":3753.886,"close":3755.865,"volume":0.7559999823570251},{"timestamp":1742371920000,"open":3754.928,"high":3755.999,"low":3752.844,"close":3752.907,"volume":0.5669999718666077},{"timestamp":1742371980000,"open":3753.865,"high":3753.865,"low":3749.886,"close":3751.907,"volume":0.9900000095367432},{"timestamp":1742372040000,"open":3752.865,"high":3753.865,"low":3748.928,"close":3750.865,"volume":0.8190000057220459},{"timestamp":1742372100000,"open":3749.865,"high":3752.928,"low":3749.844,"close":3752.928,"volume":0.5849999785423279},{"timestamp":1742372160000,"open":3751.844,"high":3752.949,"low":3749.949,"close":3751.886,"volume":0.6480000019073486},{"timestamp":1742372220000,"open":3750.928,"high":3751.999,"low":3748.928,"close":3748.928,"volume":0.828000009059906},{"timestamp":1742372280000,"open":3749.865,"high":3749.999,"low":3747.844,"close":3748.865,"volume":0.6480000019073486},{"timestamp":1742372340000,"open":3749.844,"high":3752.928,"low":3748.844,"close":3751.928,"volume":0.8460000157356262},{"timestamp":1742372400000,"open":3750.928,"high":3755.907,"low":3750.928,"close":3754.949,"volume":0.8370000123977661},{"timestamp":1742372460000,"open":3754.844,"high":3756.999,"low":3752.844,"close":3753.907,"volume":1.0260000228881836},{"timestamp":1742372520000,"open":3752.844,"high":3755.999,"low":3752.844,"close":3754.949,"volume":0.7379999756813049},{"timestamp":1742372580000,"open":3755.999,"high":3756.999,"low":3754.844,"close":3755.999,"volume":0.6389999985694885},{"timestamp":1742372640000,"open":3756.928,"high":3756.999,"low":3754.844,"close":3754.844,"volume":0.746999979019165},{"timestamp":1742372700000,"open":3755.949,"high":3756.999,"low":3754.886,"close":3755.907,"volume":0.5759999752044678},{"timestamp":1742372760000,"open":3754.999,"high":3755.999,"low":3752.844,"close":3753.928,"volume":0.5220000147819519},{"timestamp":1742372820000,"open":3752.865,"high":3752.999,"low":3751.844,"close":3751.886,"volume":0.675000011920929},{"timestamp":1742372880000,"open":3752.999,"high":3754.999,"low":3750.865,"close":3754.999,"volume":0.746999979019165},{"timestamp":1742372940000,"open":3753.865,"high":3755.999,"low":3753.844,"close":3753.928,"volume":0.6840000152587891},{"timestamp":1742373000000,"open":3754.907,"high":3755.999,"low":3751.844,"close":3751.907,"volume":0.8550000190734863},{"timestamp":1742373060000,"open":3752.865,"high":3754.999,"low":3751.844,"close":3754.999,"volume":0.7919999957084656},{"timestamp":1742373120000,"open":3754.949,"high":3755.999,"low":3753.844,"close":3754.844,"volume":0.8640000224113464},{"timestamp":1742373180000,"open":3755.907,"high":3755.999,"low":3753.844,"close":3754.928,"volume":0.8190000057220459},{"timestamp":1742373240000,"open":3754.844,"high":3755.949,"low":3752.844,"close":3753.886,"volume":0.7919999957084656},{"timestamp":1742373300000,"open":3754.865,"high":3755.999,"low":3750.865,"close":3751.999,"volume":0.8100000023841858},{"timestamp":1742373360000,"open":3750.865,"high":3753.949,"low":3750.865,"close":3752.886,"volume":0.6840000152587891},{"timestamp":1742373420000,"open":3753.886,"high":3753.949,"low":3750.928,"close":3752.886,"volume":0.7110000252723694},{"timestamp":1742373480000,"open":3751.844,"high":3752.949,"low":3750.844,"close":3750.928,"volume":0.6119999885559082},{"timestamp":1742373540000,"open":3751.886,"high":3753.949,"low":3749.886,"close":3753.886,"volume":0.9629999995231628},{"timestamp":1742373600000,"open":3752.865,"high":3753.886,"low":3749.886,"close":3749.999,"volume":0.7829999923706055},{"timestamp":1742373660000,"open":3750.865,"high":3751.949,"low":3748.928,"close":3751.865,"volume":0.6480000019073486},{"timestamp":1742373720000,"open":3750.949,"high":3751.999,"low":3750.844,"close":3751.865,"volume":0.4050000011920929},{"timestamp":1742373780000,"open":3752.886,"high":3752.999,"low":3751.844,"close":3752.928,"volume":0.8460000157356262},{"timestamp":1742373840000,"open":3751.844,"high":3752.999,"low":3749.886,"close":3750.999,"volume":0.9089999794960022},{"timestamp":1742373900000,"open":3749.907,"high":3751.999,"low":3748.844,"close":3750.928,"volume":1.034999966621399},{"timestamp":1742373960000,"open":3751.886,"high":3752.999,"low":3750.865,"close":3752.907,"volume":0.746999979019165},{"timestamp":1742374020000,"open":3751.865,"high":3752.949,"low":3750.844,"close":3752.949,"volume":0.7379999756813049},{"timestamp":1742374080000,"open":3751.999,"high":3753.999,"low":3751.844,"close":3753.865,"volume":0.6660000085830688},{"timestamp":1742374140000,"open":3752.844,"high":3753.928,"low":3752.844,"close":3752.928,"volume":0.27900001406669617},{"timestamp":1742374200000,"open":3753.865,"high":3754.999,"low":3752.844,"close":3754.865,"volume":0.6119999885559082},{"timestamp":1742374260000,"open":3753.844,"high":3754.999,"low":3752.844,"close":3754.999,"volume":0.5490000247955322},{"timestamp":1742374320000,"open":3753.949,"high":3754.949,"low":3752.844,"close":3753.907,"volume":0.5759999752044678},{"timestamp":1742374380000,"open":3752.949,"high":3754.999,"low":3752.865,"close":3754.999,"volume":0.5490000247955322},{"timestamp":1742374440000,"open":3753.865,"high":3755.999,"low":3753.865,"close":3754.865,"volume":0.6299999952316284},{"timestamp":1742374500000,"open":3755.999,"high":3755.999,"low":3753.844,"close":3754.886,"volume":0.9900000095367432},{"timestamp":1742374560000,"open":3753.999,"high":3755.999,"low":3753.865,"close":3755.865,"volume":0.9810000061988831},{"timestamp":1742374620000,"open":3754.886,"high":3756.999,"low":3754.844,"close":3755.949,"volume":0.7289999723434448},{"timestamp":1742374680000,"open":3756.886,"high":3756.999,"low":3754.844,"close":3755.844,"volume":0.5849999785423279},{"timestamp":1742374740000,"open":3756.886,"high":3757.949,"low":3755.865,"close":3756.865,"volume":0.5040000081062317},{"timestamp":1742374800000,"open":3757.999,"high":3760.928,"low":3756.949,"close":3759.865,"volume":0.9629999995231628},{"timestamp":1742374860000,"open":3760.844,"high":3760.865,"low":3758.844,"close":3758.844,"volume":0.675000011920929},{"timestamp":1742374920000,"open":3759.949,"high":3759.949,"low":3758.844,"close":3759.844,"volume":0.675000011920929},{"timestamp":1742374980000,"open":3758.844,"high":3761.928,"low":3758.844,"close":3761.928,"volume":0.746999979019165},{"timestamp":1742375040000,"open":3760.999,"high":3760.999,"low":3759.844,"close":3759.865,"volume":0.7289999723434448},{"timestamp":1742375100000,"open":3760.999,"high":3763.999,"low":3759.928,"close":3761.949,"volume":0.6840000152587891},{"timestamp":1742375160000,"open":3762.999,"high":3762.999,"low":3760.844,"close":3761.999,"volume":0.6119999885559082},{"timestamp":1742375220000,"open":3760.928,"high":3762.949,"low":3760.844,"close":3761.865,"volume":0.7379999756813049},{"timestamp":1742375280000,"open":3762.907,"high":3762.999,"low":3760.844,"close":3761.999,"volume":0.8190000057220459},{"timestamp":1742375340000,"open":3760.844,"high":3762.949,"low":3760.844,"close":3761.999,"volume":0.7379999756813049},{"timestamp":1742375400000,"open":3762.844,"high":3762.907,"low":3759.865,"close":3759.949,"volume":0.9089999794960022},{"timestamp":1742375460000,"open":3760.928,"high":3760.999,"low":3759.844,"close":3760.907,"volume":0.5490000247955322},{"timestamp":1742375520000,"open":3759.999,"high":3761.999,"low":3758.865,"close":3758.999,"volume":0.8009999990463257},{"timestamp":1742375580000,"open":3759.949,"high":3759.949,"low":3755.844,"close":3757.865,"volume":0.5490000247955322},{"timestamp":1742375640000,"open":3756.949,"high":3757.928,"low":3754.844,"close":3755.865,"volume":0.828000009059906},{"timestamp":1742375700000,"open":3756.949,"high":3757.844,"low":3754.865,"close":3757.844,"volume":0.5490000247955322},{"timestamp":1742375760000,"open":3756.999,"high":3757.999,"low":3756.844,"close":3757.928,"volume":0.4950000047683716},{"timestamp":1742375820000,"open":3756.844,"high":3757.949,"low":3755.844,"close":3756.865,"volume":0.7289999723434448},{"timestamp":1742375880000,"open":3757.949,"high":3757.949,"low":3753.844,"close":3753.865,"volume":0.6660000085830688},{"timestamp":1742375940000,"open":3754.928,"high":3756.999,"low":3753.886,"close":3754.844,"volume":0.8009999990463257},{"timestamp":1742376000000,"open":3755.907,"high":3756.999,"low":3754.844,"close":3754.949,"volume":0.6930000185966492},{"timestamp":1742376060000,"open":3755.865,"high":3758.999,"low":3754.886,"close":3757.886,"volume":0.6029999852180481},{"timestamp":1742376120000,"open":3758.949,"high":3758.949,"low":3755.928,"close":3756.865,"volume":0.7559999823570251},{"timestamp":1742376180000,"open":3756.865,"high":3756.999,"low":3754.844,"close":3756.999,"volume":0.7379999756813049},{"timestamp":1742376240000,"open":3755.999,"high":3757.999,"low":3755.844,"close":3757.844,"volume":0.8460000157356262},{"timestamp":1742376300000,"open":3756.907,"high":3757.999,"low":3755.865,"close":3757.949,"volume":0.6209999918937683},{"timestamp":1742376360000,"open":3756.907,"high":3758.999,"low":3756.865,"close":3758.886,"volume":0.5580000281333923},{"timestamp":1742376420000,"open":3758.886,"high":3760.999,"low":3757.844,"close":3760.999,"volume":0.7200000286102295},{"timestamp":1742376480000,"open":3759.907,"high":3760.999,"low":3758.844,"close":3758.886,"volume":1.0889999866485596},{"timestamp":1742376540000,"open":3759.907,"high":3761.949,"low":3758.865,"close":3759.907,"volume":0.7110000252723694},{"timestamp":1742376600000,"open":3760.907,"high":3760.999,"low":3758.844,"close":3758.865,"volume":0.7200000286102295},{"timestamp":1742376660000,"open":3759.928,"high":3760.999,"low":3758.865,"close":3760.886,"volume":0.7110000252723694},{"timestamp":1742376720000,"open":3759.865,"high":3761.999,"low":3759.865,"close":3760.949,"volume":0.675000011920929},{"timestamp":1742376780000,"open":3761.928,"high":3762.949,"low":3760.865,"close":3762.865,"volume":0.6119999885559082},{"timestamp":1742376840000,"open":3761.865,"high":3762.999,"low":3761.865,"close":3762.886,"volume":0.5759999752044678},{"timestamp":1742376900000,"open":3761.999,"high":3763.907,"low":3761.865,"close":3761.865,"volume":0.6389999985694885},{"timestamp":1742376960000,"open":3762.949,"high":3762.999,"low":3761.844,"close":3761.928,"volume":0.46799999475479126},{"timestamp":1742377020000,"open":3762.865,"high":3762.949,"low":3761.844,"close":3762.844,"volume":0.5669999718666077},{"timestamp":1742377080000,"open":3761.907,"high":3763.999,"low":3761.844,"close":3762.886,"volume":0.7919999957084656},{"timestamp":1742377140000,"open":3763.844,"high":3767.999,"low":3762.865,"close":3766.928,"volume":0.8550000190734863},{"timestamp":1742377200000,"open":3767.928,"high":3768.999,"low":3766.865,"close":3767.928,"volume":0.6389999985694885},{"timestamp":1742377260000,"open":3768.949,"high":3768.999,"low":3766.844,"close":3768.886,"volume":0.6119999885559082},{"timestamp":1742377320000,"open":3767.949,"high":3768.928,"low":3765.886,"close":3766.886,"volume":0.6840000152587891},{"timestamp":1742377380000,"open":3767.886,"high":3768.928,"low":3766.844,"close":3768.928,"volume":0.5580000281333923},{"timestamp":1742377440000,"open":3767.865,"high":3769.999,"low":3767.865,"close":3768.928,"volume":0.8460000157356262},{"timestamp":1742377500000,"open":3769.949,"high":3773.907,"low":3768.844,"close":3772.844,"volume":0.9990000128746033},{"timestamp":1742377560000,"open":3771.844,"high":3774.999,"low":3771.844,"close":3773.949,"volume":0.746999979019165},{"timestamp":1742377620000,"open":3774.844,"high":3774.949,"low":3772.907,"close":3773.949,"volume":0.5669999718666077},{"timestamp":1742377680000,"open":3773.844,"high":3774.999,"low":3772.865,"close":3772.907,"volume":0.6119999885559082},{"timestamp":1742377740000,"open":3773.907,"high":3773.999,"low":3769.844,"close":3770.999,"volume":0.5669999718666077},{"timestamp":1742377800000,"open":3769.907,"high":3770.865,"low":3767.844,"close":3767.844,"volume":0.6930000185966492},{"timestamp":1742377860000,"open":3768.928,"high":3770.999,"low":3767.844,"close":3769.844,"volume":0.8370000123977661},{"timestamp":1742377920000,"open":3769.907,"high":3771.999,"low":3769.844,"close":3771.999,"volume":0.5580000281333923},{"timestamp":1742377980000,"open":3770.886,"high":3771.999,"low":3768.865,"close":3769.844,"volume":0.7649999856948853},{"timestamp":1742378040000,"open":3768.928,"high":3768.999,"low":3766.865,"close":3766.886,"volume":0.46799999475479126},{"timestamp":1742378100000,"open":3767.999,"high":3767.999,"low":3766.844,"close":3767.865,"volume":0.5490000247955322},{"timestamp":1742378160000,"open":3766.949,"high":3769.999,"low":3766.865,"close":3769.865,"volume":0.7829999923706055},{"timestamp":1742378220000,"open":3768.928,"high":3770.949,"low":3768.865,"close":3769.907,"volume":0.4230000078678131},{"timestamp":1742378280000,"open":3768.949,"high":3769.999,"low":3768.844,"close":3768.949,"volume":0.4050000011920929},{"timestamp":1742378340000,"open":3769.907,"high":3769.949,"low":3768.865,"close":3769.949,"volume":0.3959999978542328},{"timestamp":1742378400000,"open":3768.886,"high":3769.999,"low":3767.844,"close":3767.907,"volume":0.2070000022649765},{"timestamp":1742378460000,"open":3768.949,"high":3768.999,"low":3767.844,"close":3767.928,"volume":0.23399999737739563},{"timestamp":1742378520000,"open":3768.928,"high":3770.907,"low":3767.928,"close":3769.886,"volume":0.7020000219345093},{"timestamp":1742378580000,"open":3768.999,"high":3770.949,"low":3768.886,"close":3770.928,"volume":0.36899998784065247},{"timestamp":1742378640000,"open":3770.907,"high":3771.949,"low":3769.844,"close":3770.928,"volume":0.46799999475479126},{"timestamp":1742378700000,"open":3771.999,"high":3772.949,"low":3770.844,"close":3771.865,"volume":0.6660000085830688},{"timestamp":1742378760000,"open":3771.928,"high":3772.999,"low":3769.844,"close":3769.907,"volume":0.8009999990463257},{"timestamp":1742378820000,"open":3770.999,"high":3770.999,"low":3768.865,"close":3770.865,"volume":0.593999981880188},{"timestamp":1742378880000,"open":3769.886,"high":3772.949,"low":3769.844,"close":3769.999,"volume":0.6299999952316284},{"timestamp":1742378940000,"open":3770.928,"high":3771.907,"low":3769.844,"close":3769.999,"volume":0.8460000157356262},{"timestamp":1742379000000,"open":3770.865,"high":3770.999,"low":3769.886,"close":3770.865,"volume":0.5400000214576721},{"timestamp":1742379060000,"open":3769.949,"high":3770.999,"low":3769.844,"close":3770.844,"volume":0.4320000112056732},{"timestamp":1742379120000,"open":3769.907,"high":3771.999,"low":3769.844,"close":3770.907,"volume":0.6389999985694885},{"timestamp":1742379180000,"open":3769.928,"high":3771.999,"low":3769.844,"close":3770.907,"volume":0.6029999852180481},{"timestamp":1742379240000,"open":3769.886,"high":3771.999,"low":3769.844,"close":3771.865,"volume":0.7829999923706055},{"timestamp":1742379300000,"open":3771.865,"high":3773.999,"low":3770.844,"close":3772.886,"volume":0.9179999828338623},{"timestamp":1742379360000,"open":3771.886,"high":3773.999,"low":3771.844,"close":3772.886,"volume":0.5849999785423279},{"timestamp":1742379420000,"open":3773.865,"high":3775.949,"low":3772.844,"close":3774.928,"volume":0.7020000219345093},{"timestamp":1742379480000,"open":3775.844,"high":3775.844,"low":3770.865,"close":3771.907,"volume":0.9179999828338623},{"timestamp":1742379540000,"open":3770.865,"high":3772.999,"low":3770.844,"close":3770.886,"volume":0.7739999890327454},{"timestamp":1742379600000,"open":3771.999,"high":3771.999,"low":3770.844,"close":3770.999,"volume":0.7379999756813049},{"timestamp":1742379660000,"open":3771.928,"high":3772.999,"low":3769.844,"close":3771.907,"volume":0.6840000152587891},{"timestamp":1742379720000,"open":3772.949,"high":3772.999,"low":3771.844,"close":3772.886,"volume":0.7200000286102295},{"timestamp":1742379780000,"open":3771.907,"high":3772.928,"low":3770.886,"close":3770.886,"volume":0.5130000114440918},{"timestamp":1742379840000,"open":3771.844,"high":3772.999,"low":3770.844,"close":3771.865,"volume":0.7200000286102295},{"timestamp":1742379900000,"open":3772.999,"high":3772.999,"low":3770.844,"close":3772.886,"volume":0.5580000281333923},{"timestamp":1742379960000,"open":3771.907,"high":3772.999,"low":3769.844,"close":3770.886,"volume":1.0080000162124634},{"timestamp":1742380020000,"open":3769.907,"high":3771.999,"low":3769.844,"close":3771.928,"volume":0.9179999828338623},{"timestamp":1742380080000,"open":3770.865,"high":3771.949,"low":3769.844,"close":3770.907,"volume":0.35100001096725464},{"timestamp":1742380140000,"open":3769.907,"high":3771.999,"low":3769.907,"close":3771.928,"volume":0.6930000185966492},{"timestamp":1742380200000,"open":3771.949,"high":3772.865,"low":3770.844,"close":3770.949,"volume":0.45899999141693115},{"timestamp":1742380260000,"open":3771.844,"high":3771.999,"low":3769.928,"close":3770.844,"volume":0.5669999718666077},{"timestamp":1742380320000,"open":3769.844,"high":3770.999,"low":3768.865,"close":3769.865,"volume":0.8820000290870667},{"timestamp":1742380380000,"open":3770.999,"high":3770.999,"low":3769.844,"close":3769.886,"volume":0.7559999823570251},{"timestamp":1742380440000,"open":3770.865,"high":3771.928,"low":3769.844,"close":3770.999,"volume":0.6389999985694885},{"timestamp":1742380500000,"open":3771.949,"high":3771.999,"low":3770.844,"close":3770.886,"volume":0.6029999852180481},{"timestamp":1742380560000,"open":3771.928,"high":3771.999,"low":3770.844,"close":3770.949,"volume":0.44999998807907104},{"timestamp":1742380620000,"open":3771.844,"high":3771.928,"low":3768.844,"close":3770.928,"volume":0.9539999961853027},{"timestamp":1742380680000,"open":3769.865,"high":3771.999,"low":3769.844,"close":3771.949,"volume":0.6480000019073486},{"timestamp":1742380740000,"open":3770.949,"high":3771.999,"low":3769.844,"close":3770.928,"volume":0.6389999985694885},{"timestamp":1742380800000,"open":3771.886,"high":3771.999,"low":3770.844,"close":3771.844,"volume":0.3059999942779541},{"timestamp":1742380860000,"open":3770.928,"high":3772.999,"low":3770.865,"close":3771.928,"volume":0.5040000081062317},{"timestamp":1742380920000,"open":3772.999,"high":3772.999,"low":3771.844,"close":3771.886,"volume":0.8009999990463257},{"timestamp":1742380980000,"open":3772.907,"high":3772.928,"low":3770.844,"close":3771.844,"volume":0.4230000078678131},{"timestamp":1742381040000,"open":3770.844,"high":3771.928,"low":3770.844,"close":3771.907,"volume":0.25200000405311584},{"timestamp":1742381100000,"open":3770.886,"high":3772.949,"low":3770.844,"close":3771.999,"volume":0.3779999911785126},{"timestamp":1742381160000,"open":3772.844,"high":3773.999,"low":3771.844,"close":3772.928,"volume":0.6930000185966492},{"timestamp":1742381220000,"open":3772.907,"high":3772.999,"low":3771.844,"close":3771.844,"volume":0.5490000247955322},{"timestamp":1742381280000,"open":3772.928,"high":3772.999,"low":3770.886,"close":3770.949,"volume":0.34200000762939453},{"timestamp":1742381340000,"open":3771.844,"high":3771.999,"low":3769.928,"close":3769.928,"volume":0.414000004529953},{"timestamp":1742381400000,"open":3770.928,"high":3771.928,"low":3769.844,"close":3770.999,"volume":0.5040000081062317},{"timestamp":1742381460000,"open":3771.999,"high":3771.999,"low":3769.844,"close":3770.999,"volume":0.8640000224113464},{"timestamp":1742381520000,"open":3769.844,"high":3771.949,"low":3769.844,"close":3769.865,"volume":0.414000004529953},{"timestamp":1742381580000,"open":3770.865,"high":3770.999,"low":3769.844,"close":3770.886,"volume":0.24300000071525574},{"timestamp":1742381640000,"open":3769.865,"high":3770.999,"low":3767.844,"close":3768.865,"volume":0.36000001430511475},{"timestamp":1742381700000,"open":3767.907,"high":3769.999,"low":3767.844,"close":3769.844,"volume":0.4320000112056732},{"timestamp":1742381760000,"open":3769.999,"high":3769.999,"low":3768.907,"close":3769.949,"volume":0.3059999942779541},{"timestamp":1742381820000,"open":3768.844,"high":3769.999,"low":3765.886,"close":3765.907,"volume":0.6029999852180481},{"timestamp":1742381880000,"open":3766.886,"high":3766.999,"low":3765.844,"close":3766.844,"volume":0.18000000715255737},{"timestamp":1742381940000,"open":3766.865,"high":3767.928,"low":3765.907,"close":3766.907,"volume":0.24300000071525574},{"timestamp":1742382000000,"open":3767.949,"high":3767.999,"low":3765.844,"close":3765.949,"volume":0.47699999809265137},{"timestamp":1742382060000,"open":3766.907,"high":3767.999,"low":3764.928,"close":3764.928,"volume":0.5220000147819519},{"timestamp":1742382120000,"open":3765.844,"high":3766.999,"low":3763.865,"close":3764.907,"volume":0.828000009059906},{"timestamp":1742382180000,"open":3763.949,"high":3764.999,"low":3763.844,"close":3763.844,"volume":0.16200000047683716},{"timestamp":1742382240000,"open":3764.844,"high":3764.949,"low":3761.865,"close":3764.949,"volume":0.8190000057220459},{"timestamp":1742382300000,"open":3763.999,"high":3764.999,"low":3763.844,"close":3764.886,"volume":0.45899999141693115},{"timestamp":1742382360000,"open":3763.928,"high":3764.999,"low":3761.865,"close":3763.886,"volume":0.531000018119812},{"timestamp":1742382420000,"open":3762.844,"high":3764.999,"low":3762.844,"close":3763.865,"volume":0.5400000214576721},{"timestamp":1742382480000,"open":3764.999,"high":3764.999,"low":3762.886,"close":3763.844,"volume":0.7020000219345093},{"timestamp":1742382540000,"open":3763.865,"high":3763.907,"low":3762.844,"close":3763.865,"volume":0.26100000739097595},{"timestamp":1742382600000,"open":3762.844,"high":3766.949,"low":3762.844,"close":3765.865,"volume":0.9810000061988831},{"timestamp":1742382660000,"open":3765.865,"high":3766.949,"low":3765.865,"close":3766.844,"volume":0.34200000762939453},{"timestamp":1742382720000,"open":3766.928,"high":3766.999,"low":3765.844,"close":3765.999,"volume":0.593999981880188},{"timestamp":1742382780000,"open":3766.928,"high":3767.999,"low":3765.865,"close":3766.844,"volume":0.5580000281333923},{"timestamp":1742382840000,"open":3767.844,"high":3767.999,"low":3766.844,"close":3766.844,"volume":0.3059999942779541},{"timestamp":1742382900000,"open":3767.999,"high":3767.999,"low":3766.844,"close":3766.865,"volume":0.5040000081062317},{"timestamp":1742382960000,"open":3767.999,"high":3767.999,"low":3766.844,"close":3766.886,"volume":0.5490000247955322},{"timestamp":1742383020000,"open":3767.999,"high":3767.999,"low":3766.844,"close":3766.886,"volume":0.4050000011920929},{"timestamp":1742383080000,"open":3767.928,"high":3768.949,"low":3766.844,"close":3768.886,"volume":0.3330000042915344},{"timestamp":1742383140000,"open":3767.999,"high":3768.999,"low":3767.886,"close":3768.999,"volume":0.4410000145435333},{"timestamp":1742383200000,"open":3767.907,"high":3768.999,"low":3767.844,"close":3767.999,"volume":0.4410000145435333},{"timestamp":1742383260000,"open":3768.999,"high":3769.949,"low":3767.844,"close":3768.999,"volume":0.6119999885559082},{"timestamp":1742383320000,"open":3769.928,"high":3769.999,"low":3768.844,"close":3769.999,"volume":0.35100001096725464},{"timestamp":1742383380000,"open":3768.999,"high":3768.999,"low":3767.844,"close":3768.949,"volume":0.6570000052452087},{"timestamp":1742383440000,"open":3767.949,"high":3768.999,"low":3766.844,"close":3766.928,"volume":0.4950000047683716},{"timestamp":1742383500000,"open":3767.885,"high":3768.928,"low":3766.865,"close":3766.865,"volume":0.5490000247955322},{"timestamp":1742383560000,"open":3767.928,"high":3767.999,"low":3766.844,"close":3767.907,"volume":0.3869999945163727},{"timestamp":1742383620000,"open":3766.928,"high":3767.928,"low":3764.844,"close":3764.844,"volume":0.6029999852180481},{"timestamp":1742383680000,"open":3765.886,"high":3766.999,"low":3764.844,"close":3766.886,"volume":0.44999998807907104},{"timestamp":1742383740000,"open":3765.999,"high":3765.999,"low":3764.844,"close":3765.999,"volume":0.5669999718666077},{"timestamp":1742383800000,"open":3764.907,"high":3765.999,"low":3762.844,"close":3763.886,"volume":0.6480000019073486},{"timestamp":1742383860000,"open":3764.865,"high":3764.999,"low":3763.844,"close":3763.865,"volume":0.3959999978542328},{"timestamp":1742383920000,"open":3764.844,"high":3764.999,"low":3763.844,"close":3763.907,"volume":0.35100001096725464},{"timestamp":1742383980000,"open":3764.999,"high":3764.999,"low":3763.844,"close":3763.949,"volume":0.6029999852180481},{"timestamp":1742384040000,"open":3764.949,"high":3764.949,"low":3763.865,"close":3764.949,"volume":0.4410000145435333},{"timestamp":1742384100000,"open":3763.999,"high":3764.999,"low":3762.844,"close":3763.928,"volume":0.7559999823570251},{"timestamp":1742384160000,"open":3762.907,"high":3764.928,"low":3762.844,"close":3764.928,"volume":0.4950000047683716},{"timestamp":1742384220000,"open":3763.865,"high":3765.886,"low":3763.844,"close":3763.844,"volume":0.7289999723434448},{"timestamp":1742384280000,"open":3764.886,"high":3765.999,"low":3763.886,"close":3765.865,"volume":0.8190000057220459},{"timestamp":1742384340000,"open":3764.886,"high":3767.928,"low":3764.844,"close":3767.928,"volume":0.5220000147819519},{"timestamp":1742384400000,"open":3766.907,"high":3767.999,"low":3766.844,"close":3767.999,"volume":0.4860000014305115},{"timestamp":1742384460000,"open":3766.907,"high":3767.999,"low":3766.844,"close":3766.999,"volume":0.3149999976158142},{"timestamp":1742384520000,"open":3767.907,"high":3768.999,"low":3766.928,"close":3767.907,"volume":0.6299999952316284},{"timestamp":1742384580000,"open":3768.949,"high":3768.999,"low":3767.844,"close":3768.907,"volume":0.7110000252723694},{"timestamp":1742384640000,"open":3767.865,"high":3768.999,"low":3767.844,"close":3768.999,"volume":0.4410000145435333},{"timestamp":1742384700000,"open":3767.949,"high":3767.999,"low":3762.886,"close":3762.886,"volume":0.5040000081062317},{"timestamp":1742384760000,"open":3762.907,"high":3762.999,"low":3759.928,"close":3760.999,"volume":0.5490000247955322},{"timestamp":1742384820000,"open":3759.865,"high":3761.999,"low":3759.844,"close":3761.928,"volume":0.6930000185966492},{"timestamp":1742384880000,"open":3760.886,"high":3762.949,"low":3760.844,"close":3762.949,"volume":0.35100001096725464},{"timestamp":1742384940000,"open":3761.999,"high":3763.999,"low":3761.844,"close":3763.844,"volume":0.36899998784065247},{"timestamp":1742385000000,"open":3762.928,"high":3762.999,"low":3761.844,"close":3761.999,"volume":0.6570000052452087},{"timestamp":1742385060000,"open":3762.865,"high":3763.999,"low":3761.844,"close":3762.999,"volume":0.6299999952316284},{"timestamp":1742385120000,"open":3763.886,"high":3763.999,"low":3762.844,"close":3762.907,"volume":0.3330000042915344},{"timestamp":1742385180000,"open":3763.999,"high":3763.999,"low":3760.999,"close":3760.999,"volume":0.36000001430511475},{"timestamp":1742385240000,"open":3761.844,"high":3761.999,"low":3759.844,"close":3760.928,"volume":0.22499999403953552},{"timestamp":1742385300000,"open":3760.886,"high":3760.949,"low":3759.844,"close":3760.907,"volume":0.3059999942779541},{"timestamp":1742385360000,"open":3759.844,"high":3761.907,"low":3757.865,"close":3760.949,"volume":0.9810000061988831},{"timestamp":1742385420000,"open":3761.844,"high":3763.999,"low":3760.886,"close":3762.844,"volume":0.7739999890327454},{"timestamp":1742385480000,"open":3763.844,"high":3763.999,"low":3762.844,"close":3763.886,"volume":0.7559999823570251},{"timestamp":1742385540000,"open":3762.865,"high":3763.999,"low":3762.865,"close":3762.865,"volume":0.3959999978542328},{"timestamp":1742385600000,"open":3762.999,"high":3764.999,"low":3762.865,"close":3763.928,"volume":0.6029999852180481},{"timestamp":1742385660000,"open":3764.886,"high":3766.907,"low":3763.865,"close":3765.928,"volume":0.7200000286102295},{"timestamp":1742385720000,"open":3765.907,"high":3765.949,"low":3762.844,"close":3762.907,"volume":0.7020000219345093},{"timestamp":1742385780000,"open":3763.886,"high":3763.999,"low":3762.844,"close":3763.886,"volume":0.27900001406669617},{"timestamp":1742385840000,"open":3762.886,"high":3763.999,"low":3761.844,"close":3762.844,"volume":0.46799999475479126},{"timestamp":1742385900000,"open":3761.928,"high":3763.999,"low":3761.844,"close":3763.999,"volume":0.4050000011920929},{"timestamp":1742385960000,"open":3762.907,"high":3763.999,"low":3761.865,"close":3762.928,"volume":0.5490000247955322},{"timestamp":1742386020000,"open":3761.999,"high":3762.999,"low":3760.907,"close":3760.907,"volume":0.34200000762939453},{"timestamp":1742386080000,"open":3761.907,"high":3762.999,"low":3760.844,"close":3761.865,"volume":0.35100001096725464},{"timestamp":1742386140000,"open":3762.999,"high":3762.999,"low":3761.865,"close":3761.949,"volume":0.3959999978542328},{"timestamp":1742386200000,"open":3762.928,"high":3762.999,"low":3760.865,"close":3760.928,"volume":0.8100000023841858},{"timestamp":1742386260000,"open":3761.949,"high":3762.949,"low":3760.886,"close":3762.928,"volume":0.47699999809265137},{"timestamp":1742386320000,"open":3761.999,"high":3762.999,"low":3761.865,"close":3761.886,"volume":0.5759999752044678},{"timestamp":1742386380000,"open":3762.949,"high":3762.999,"low":3761.844,"close":3762.949,"volume":0.531000018119812},{"timestamp":1742386440000,"open":3761.886,"high":3762.949,"low":3759.844,"close":3760.928,"volume":0.6299999952316284},{"timestamp":1742386500000,"open":3759.999,"high":3763.949,"low":3759.999,"close":3762.928,"volume":0.531000018119812},{"timestamp":1742386560000,"open":3763.928,"high":3765.886,"low":3762.844,"close":3764.844,"volume":0.5040000081062317},{"timestamp":1742386620000,"open":3765.886,"high":3766.999,"low":3764.907,"close":3765.999,"volume":0.593999981880188},{"timestamp":1742386680000,"open":3764.865,"high":3765.999,"low":3764.844,"close":3765.886,"volume":0.3959999978542328},{"timestamp":1742386740000,"open":3764.907,"high":3765.999,"low":3764.865,"close":3765.865,"volume":0.4050000011920929},{"timestamp":1742386800000,"open":3765.907,"high":3765.999,"low":3763.949,"close":3765.999,"volume":0.7739999890327454},{"timestamp":1742386860000,"open":3764.865,"high":3765.999,"low":3764.844,"close":3765.886,"volume":0.6209999918937683},{"timestamp":1742386920000,"open":3764.865,"high":3768.999,"low":3764.865,"close":3767.949,"volume":0.6299999952316284},{"timestamp":1742386980000,"open":3768.928,"high":3768.999,"low":3767.844,"close":3767.949,"volume":0.4860000014305115},{"timestamp":1742387040000,"open":3768.844,"high":3768.999,"low":3765.844,"close":3765.949,"volume":0.5220000147819519},{"timestamp":1742387100000,"open":3766.999,"high":3766.999,"low":3765.844,"close":3765.907,"volume":0.6209999918937683},{"timestamp":1742387160000,"open":3764.907,"high":3766.999,"low":3764.907,"close":3765.886,"volume":0.6660000085830688},{"timestamp":1742387220000,"open":3766.844,"high":3767.907,"low":3765.844,"close":3765.949,"volume":0.5669999718666077},{"timestamp":1742387280000,"open":3766.928,"high":3767.999,"low":3765.844,"close":3767.886,"volume":0.531000018119812},{"timestamp":1742387340000,"open":3766.886,"high":3768.999,"low":3766.844,"close":3768.844,"volume":0.34200000762939453},{"timestamp":1742387400000,"open":3767.907,"high":3768.999,"low":3767.844,"close":3768.928,"volume":0.3869999945163727},{"timestamp":1742387460000,"open":3767.928,"high":3769.844,"low":3766.999,"close":3767.907,"volume":0.5400000214576721},{"timestamp":1742387520000,"open":3766.886,"high":3768.999,"low":3766.886,"close":3767.999,"volume":0.4320000112056732},{"timestamp":1742387580000,"open":3768.999,"high":3769.999,"low":3767.886,"close":3768.886,"volume":0.6570000052452087},{"timestamp":1742387640000,"open":3769.949,"high":3769.999,"low":3767.844,"close":3767.844,"volume":0.23399999737739563},{"timestamp":1742387700000,"open":3768.907,"high":3768.999,"low":3767.844,"close":3768.886,"volume":0.4230000078678131},{"timestamp":1742387760000,"open":3767.886,"high":3768.999,"low":3766.949,"close":3767.999,"volume":0.3959999978542328},{"timestamp":1742387820000,"open":3766.999,"high":3768.999,"low":3766.865,"close":3767.999,"volume":0.6119999885559082},{"timestamp":1742387880000,"open":3766.928,"high":3768.999,"low":3766.844,"close":3768.907,"volume":0.46799999475479126},{"timestamp":1742387940000,"open":3767.907,"high":3768.949,"low":3767.844,"close":3768.865,"volume":0.36000001430511475},{"timestamp":1742388000000,"open":3767.999,"high":3769.928,"low":3767.844,"close":3768.999,"volume":0.5849999785423279},{"timestamp":1742388060000,"open":3769.928,"high":3770.999,"low":3768.844,"close":3770.928,"volume":0.6660000085830688},{"timestamp":1742388120000,"open":3769.928,"high":3771.999,"low":3769.844,"close":3769.999,"volume":0.6480000019073486},{"timestamp":1742388180000,"open":3769.907,"high":3770.999,"low":3768.844,"close":3770.844,"volume":0.5669999718666077},{"timestamp":1742388240000,"open":3769.886,"high":3772.928,"low":3769.886,"close":3772.928,"volume":0.3240000009536743},{"timestamp":1742388300000,"open":3771.865,"high":3772.999,"low":3771.844,"close":3771.886,"volume":0.36899998784065247},{"timestamp":1742388360000,"open":3772.949,"high":3773.907,"low":3771.844,"close":3773.886,"volume":0.47699999809265137},{"timestamp":1742388420000,"open":3772.907,"high":3773.928,"low":3771.865,"close":3771.907,"volume":0.46799999475479126},{"timestamp":1742388480000,"open":3772.928,"high":3772.949,"low":3769.865,"close":3770.999,"volume":0.3779999911785126},{"timestamp":1742388540000,"open":3769.949,"high":3771.999,"low":3769.949,"close":3770.844,"volume":0.45899999141693115},{"timestamp":1742388600000,"open":3771.844,"high":3772.907,"low":3769.844,"close":3772.844,"volume":0.3779999911785126},{"timestamp":1742388660000,"open":3771.844,"high":3773.949,"low":3771.844,"close":3772.865,"volume":0.4050000011920929},{"timestamp":1742388720000,"open":3773.949,"high":3774.928,"low":3772.844,"close":3774.928,"volume":0.5490000247955322},{"timestamp":1742388780000,"open":3773.999,"high":3773.999,"low":3772.844,"close":3772.999,"volume":0.4860000014305115},{"timestamp":1742388840000,"open":3773.928,"high":3775.949,"low":3772.844,"close":3774.907,"volume":0.5490000247955322},{"timestamp":1742388900000,"open":3775.907,"high":3776.999,"low":3773.844,"close":3775.999,"volume":0.6930000185966492},{"timestamp":1742388960000,"open":3776.928,"high":3777.949,"low":3775.844,"close":3777.865,"volume":0.47699999809265137},{"timestamp":1742389020000,"open":3776.844,"high":3778.949,"low":3776.844,"close":3777.865,"volume":0.3959999978542328},{"timestamp":1742389080000,"open":3776.886,"high":3778.999,"low":3776.886,"close":3777.844,"volume":0.6840000152587891},{"timestamp":1742389140000,"open":3778.928,"high":3778.999,"low":3777.844,"close":3777.844,"volume":0.296999990940094},{"timestamp":1742389200000,"open":3777.886,"high":3780.907,"low":3777.844,"close":3779.907,"volume":0.6660000085830688},{"timestamp":1742389260000,"open":3779.886,"high":3780.999,"low":3776.865,"close":3776.886,"volume":0.8100000023841858},{"timestamp":1742389320000,"open":3777.907,"high":3779.999,"low":3777.907,"close":3779.844,"volume":0.3959999978542328},{"timestamp":1742389380000,"open":3778.907,"high":3779.999,"low":3776.886,"close":3776.949,"volume":0.7919999957084656},{"timestamp":1742389440000,"open":3777.865,"high":3778.949,"low":3776.886,"close":3777.907,"volume":0.4320000112056732},{"timestamp":1742389500000,"open":3777.999,"high":3778.999,"low":3776.844,"close":3777.907,"volume":0.4230000078678131},{"timestamp":1742389560000,"open":3778.907,"high":3778.999,"low":3776.844,"close":3778.999,"volume":0.5849999785423279},{"timestamp":1742389620000,"open":3777.865,"high":3778.999,"low":3777.844,"close":3778.886,"volume":0.4950000047683716},{"timestamp":1742389680000,"open":3777.844,"high":3778.999,"low":3776.844,"close":3777.844,"volume":0.4410000145435333},{"timestamp":1742389740000,"open":3778.907,"high":3778.949,"low":3776.928,"close":3776.949,"volume":0.23399999737739563},{"timestamp":1742389800000,"open":3777.865,"high":3778.886,"low":3776.844,"close":3777.907,"volume":0.414000004529953},{"timestamp":1742389860000,"open":3776.949,"high":3777.999,"low":3774.865,"close":3775.886,"volume":0.7829999923706055},{"timestamp":1742389920000,"open":3774.949,"high":3775.949,"low":3774.844,"close":3775.928,"volume":0.3869999945163727},{"timestamp":1742389980000,"open":3774.928,"high":3775.999,"low":3774.844,"close":3775.928,"volume":0.4860000014305115},{"timestamp":1742390040000,"open":3774.886,"high":3774.999,"low":3773.844,"close":3774.865,"volume":0.3149999976158142},{"timestamp":1742390100000,"open":3773.999,"high":3774.999,"low":3773.844,"close":3773.865,"volume":0.34200000762939453},{"timestamp":1742390160000,"open":3774.949,"high":3775.949,"low":3773.844,"close":3773.844,"volume":0.8100000023841858},{"timestamp":1742390220000,"open":3774.999,"high":3774.999,"low":3773.844,"close":3774.865,"volume":0.4320000112056732},{"timestamp":1742390280000,"open":3773.886,"high":3774.999,"low":3770.907,"close":3771.844,"volume":0.7649999856948853},{"timestamp":1742390340000,"open":3771.907,"high":3773.999,"low":3770.886,"close":3772.886,"volume":0.7200000286102295},{"timestamp":1742390400000,"open":3773.886,"high":3774.928,"low":3772.844,"close":3772.999,"volume":0.7289999723434448},{"timestamp":1742390460000,"open":3773.865,"high":3773.865,"low":3771.844,"close":3771.907,"volume":0.5490000247955322},{"timestamp":1742390520000,"open":3772.844,"high":3774.949,"low":3771.865,"close":3774.907,"volume":0.5849999785423279},{"timestamp":1742390580000,"open":3775.949,"high":3776.999,"low":3774.844,"close":3775.907,"volume":0.6209999918937683},{"timestamp":1742390640000,"open":3776.865,"high":3776.999,"low":3775.844,"close":3775.928,"volume":0.3959999978542328},{"timestamp":1742390700000,"open":3776.886,"high":3777.999,"low":3775.949,"close":3776.886,"volume":0.6480000019073486},{"timestamp":1742390760000,"open":3777.999,"high":3778.999,"low":3776.865,"close":3778.907,"volume":0.531000018119812},{"timestamp":1742390820000,"open":3777.999,"high":3779.907,"low":3777.844,"close":3779.886,"volume":0.414000004529953},{"timestamp":1742390880000,"open":3778.844,"high":3779.999,"low":3778.844,"close":3779.907,"volume":0.6119999885559082},{"timestamp":1742390940000,"open":3778.886,"high":3779.999,"low":3777.865,"close":3778.907,"volume":0.8190000057220459},{"timestamp":1742391000000,"open":3777.928,"high":3779.949,"low":3775.865,"close":3776.928,"volume":1.1160000562667847},{"timestamp":1742391060000,"open":3777.928,"high":3778.999,"low":3776.865,"close":3778.886,"volume":0.828000009059906},{"timestamp":1742391120000,"open":3777.928,"high":3779.999,"low":3777.865,"close":3777.949,"volume":0.9359999895095825},{"timestamp":1742391180000,"open":3778.907,"high":3778.999,"low":3776.844,"close":3777.928,"volume":1.0169999599456787},{"timestamp":1742391240000,"open":3778.999,"high":3779.999,"low":3777.844,"close":3779.886,"volume":0.7649999856948853},{"timestamp":1742391300000,"open":3778.949,"high":3779.999,"low":3777.865,"close":3778.907,"volume":0.6570000052452087},{"timestamp":1742391360000,"open":3779.844,"high":3779.999,"low":3778.865,"close":3778.949,"volume":0.593999981880188},{"timestamp":1742391420000,"open":3779.949,"high":3780.928,"low":3778.844,"close":3779.844,"volume":0.6029999852180481},{"timestamp":1742391480000,"open":3780.865,"high":3781.999,"low":3779.844,"close":3780.844,"volume":0.8460000157356262},{"timestamp":1742391540000,"open":3781.928,"high":3782.928,"low":3780.844,"close":3781.949,"volume":0.7200000286102295},{"timestamp":1742391600000,"open":3782.865,"high":3782.999,"low":3780.844,"close":3781.928,"volume":0.7919999957084656},{"timestamp":1742391660000,"open":3782.949,"high":3782.999,"low":3781.844,"close":3781.928,"volume":0.7919999957084656},{"timestamp":1742391720000,"open":3782.928,"high":3782.949,"low":3780.844,"close":3781.865,"volume":0.746999979019165},{"timestamp":1742391780000,"open":3780.949,"high":3781.999,"low":3778.999,"close":3780.949,"volume":0.8999999761581421},{"timestamp":1742391840000,"open":3779.907,"high":3780.928,"low":3777.844,"close":3778.844,"volume":0.9269999861717224},{"timestamp":1742391900000,"open":3777.907,"high":3779.907,"low":3776.865,"close":3777.949,"volume":0.890999972820282},{"timestamp":1742391960000,"open":3778.907,"high":3779.999,"low":3777.865,"close":3778.928,"volume":0.8370000123977661},{"timestamp":1742392020000,"open":3779.844,"high":3780.949,"low":3777.865,"close":3777.928,"volume":0.8640000224113464},{"timestamp":1742392080000,"open":3778.928,"high":3779.999,"low":3777.907,"close":3779.999,"volume":0.7289999723434448},{"timestamp":1742392140000,"open":3778.928,"high":3779.999,"low":3777.844,"close":3777.886,"volume":0.8820000290870667},{"timestamp":1742392200000,"open":3778.949,"high":3779.999,"low":3777.865,"close":3778.907,"volume":0.9179999828338623},{"timestamp":1742392260000,"open":3779.928,"high":3779.999,"low":3778.844,"close":3779.999,"volume":0.8370000123977661},{"timestamp":1742392320000,"open":3778.886,"high":3779.949,"low":3778.865,"close":3778.907,"volume":0.531000018119812},{"timestamp":1742392380000,"open":3779.886,"high":3781.928,"low":3778.844,"close":3780.928,"volume":0.5759999752044678},{"timestamp":1742392440000,"open":3781.999,"high":3782.928,"low":3780.865,"close":3782.844,"volume":0.5040000081062317},{"timestamp":1742392500000,"open":3781.844,"high":3783.949,"low":3781.844,"close":3783.886,"volume":0.7649999856948853},{"timestamp":1742392560000,"open":3782.865,"high":3785.999,"low":3782.844,"close":3785.999,"volume":0.5490000247955322},{"timestamp":1742392620000,"open":3784.907,"high":3785.999,"low":3784.844,"close":3785.928,"volume":0.7020000219345093},{"timestamp":1742392680000,"open":3784.928,"high":3785.907,"low":3782.844,"close":3783.865,"volume":0.675000011920929},{"timestamp":1742392740000,"open":3784.928,"high":3784.928,"low":3783.865,"close":3783.907,"volume":0.2879999876022339},{"timestamp":1742392800000,"open":3784.999,"high":3785.949,"low":3783.844,"close":3784.865,"volume":0.7379999756813049},{"timestamp":1742392860000,"open":3783.865,"high":3785.865,"low":3783.844,"close":3783.928,"volume":0.828000009059906},{"timestamp":1742392920000,"open":3784.999,"high":3784.999,"low":3782.907,"close":3784.999,"volume":0.890999972820282},{"timestamp":1742392980000,"open":3783.844,"high":3785.999,"low":3783.844,"close":3784.865,"volume":0.6389999985694885},{"timestamp":1742393040000,"open":3785.886,"high":3785.999,"low":3784.844,"close":3785.999,"volume":0.7559999823570251},{"timestamp":1742393100000,"open":3784.865,"high":3787.999,"low":3784.865,"close":3787.844,"volume":0.6480000019073486},{"timestamp":1742393160000,"open":3787.999,"high":3787.999,"low":3786.844,"close":3786.907,"volume":0.44999998807907104},{"timestamp":1742393220000,"open":3787.949,"high":3788.949,"low":3786.844,"close":3786.886,"volume":0.8100000023841858},{"timestamp":1742393280000,"open":3787.928,"high":3787.999,"low":3786.844,"close":3787.886,"volume":0.7649999856948853},{"timestamp":1742393340000,"open":3786.844,"high":3789.928,"low":3786.844,"close":3788.928,"volume":0.6389999985694885},{"timestamp":1742393400000,"open":3789.928,"high":3790.999,"low":3788.865,"close":3789.928,"volume":0.6480000019073486},{"timestamp":1742393460000,"open":3790.928,"high":3791.999,"low":3789.844,"close":3790.949,"volume":0.593999981880188},{"timestamp":1742393520000,"open":3791.928,"high":3791.999,"low":3785.844,"close":3786.844,"volume":1.0080000162124634},{"timestamp":1742393580000,"open":3785.886,"high":3787.999,"low":3785.844,"close":3787.844,"volume":0.8550000190734863},{"timestamp":1742393640000,"open":3786.844,"high":3787.844,"low":3782.886,"close":3784.865,"volume":0.6480000019073486},{"timestamp":1742393700000,"open":3785.907,"high":3785.999,"low":3784.844,"close":3785.886,"volume":0.5400000214576721},{"timestamp":1742393760000,"open":3784.928,"high":3785.886,"low":3779.886,"close":3780.928,"volume":0.675000011920929},{"timestamp":1742393820000,"open":3779.844,"high":3780.999,"low":3779.844,"close":3780.949,"volume":0.6209999918937683},{"timestamp":1742393880000,"open":3779.999,"high":3780.999,"low":3778.844,"close":3778.844,"volume":0.5400000214576721},{"timestamp":1742393940000,"open":3779.907,"high":3780.999,"low":3778.844,"close":3779.949,"volume":0.7919999957084656},{"timestamp":1742394000000,"open":3780.886,"high":3781.928,"low":3778.844,"close":3781.865,"volume":0.6029999852180481},{"timestamp":1742394060000,"open":3780.999,"high":3781.999,"low":3779.844,"close":3781.928,"volume":0.6930000185966492},{"timestamp":1742394120000,"open":3780.886,"high":3781.999,"low":3779.844,"close":3779.928,"volume":0.6840000152587891},{"timestamp":1742394180000,"open":3780.886,"high":3781.844,"low":3779.844,"close":3780.865,"volume":0.6299999952316284},{"timestamp":1742394240000,"open":3781.886,"high":3781.999,"low":3780.844,"close":3781.928,"volume":0.6840000152587891},{"timestamp":1742394300000,"open":3780.907,"high":3783.999,"low":3780.865,"close":3783.999,"volume":0.7649999856948853},{"timestamp":1742394360000,"open":3782.886,"high":3785.949,"low":3782.844,"close":3785.844,"volume":0.531000018119812},{"timestamp":1742394420000,"open":3784.999,"high":3785.999,"low":3784.865,"close":3785.949,"volume":0.26100000739097595},{"timestamp":1742394480000,"open":3784.999,"high":3786.949,"low":3784.844,"close":3786.928,"volume":0.5759999752044678},{"timestamp":1742394540000,"open":3785.999,"high":3786.999,"low":3785.844,"close":3785.999,"volume":0.3779999911785126},{"timestamp":1742394600000,"open":3786.949,"high":3787.999,"low":3785.844,"close":3786.999,"volume":0.7379999756813049},{"timestamp":1742394660000,"open":3787.999,"high":3787.999,"low":3786.844,"close":3787.999,"volume":0.9629999995231628},{"timestamp":1742394720000,"open":3786.865,"high":3787.949,"low":3785.844,"close":3786.844,"volume":0.8100000023841858},{"timestamp":1742394780000,"open":3785.865,"high":3787.999,"low":3785.844,"close":3785.999,"volume":0.6119999885559082},{"timestamp":1742394840000,"open":3784.928,"high":3787.999,"low":3784.865,"close":3787.999,"volume":0.8820000290870667},{"timestamp":1742394900000,"open":3786.886,"high":3787.999,"low":3786.886,"close":3786.907,"volume":0.7020000219345093},{"timestamp":1742394960000,"open":3787.865,"high":3787.999,"low":3786.844,"close":3786.886,"volume":0.5490000247955322},{"timestamp":1742395020000,"open":3787.886,"high":3788.999,"low":3786.865,"close":3788.999,"volume":0.7110000252723694},{"timestamp":1742395080000,"open":3787.886,"high":3788.999,"low":3786.844,"close":3786.865,"volume":0.7559999823570251},{"timestamp":1742395140000,"open":3787.844,"high":3788.999,"low":3786.865,"close":3787.949,"volume":0.6029999852180481},{"timestamp":1742395200000,"open":3788.886,"high":3788.999,"low":3787.844,"close":3788.907,"volume":0.45899999141693115},{"timestamp":1742395260000,"open":3787.844,"high":3788.999,"low":3787.844,"close":3787.999,"volume":0.6209999918937683},{"timestamp":1742395320000,"open":3788.928,"high":3788.999,"low":3784.886,"close":3784.949,"volume":0.5759999752044678},{"timestamp":1742395380000,"open":3785.844,"high":3787.907,"low":3785.844,"close":3787.907,"volume":0.4320000112056732},{"timestamp":1742395440000,"open":3788.865,"high":3789.999,"low":3787.844,"close":3789.907,"volume":0.6840000152587891},{"timestamp":1742395500000,"open":3788.949,"high":3789.949,"low":3787.844,"close":3787.949,"volume":0.6389999985694885},{"timestamp":1742395560000,"open":3787.928,"high":3789.999,"low":3787.844,"close":3788.886,"volume":0.7379999756813049},{"timestamp":1742395620000,"open":3787.907,"high":3789.999,"low":3787.907,"close":3789.999,"volume":0.9269999861717224},{"timestamp":1742395680000,"open":3788.928,"high":3791.999,"low":3788.928,"close":3790.999,"volume":0.6660000085830688},{"timestamp":1742395740000,"open":3791.865,"high":3792.928,"low":3788.844,"close":3789.907,"volume":0.7020000219345093},{"timestamp":1742395800000,"open":3788.907,"high":3789.999,"low":3787.844,"close":3788.999,"volume":0.675000011920929},{"timestamp":1742395860000,"open":3787.886,"high":3788.999,"low":3787.844,"close":3787.865,"volume":0.5669999718666077},{"timestamp":1742395920000,"open":3788.865,"high":3789.928,"low":3787.844,"close":3789.886,"volume":0.6480000019073486},{"timestamp":1742395980000,"open":3789.907,"high":3789.999,"low":3787.844,"close":3788.907,"volume":0.6029999852180481},{"timestamp":1742396040000,"open":3787.928,"high":3788.999,"low":3787.865,"close":3788.907,"volume":0.36000001430511475},{"timestamp":1742396100000,"open":3788.928,"high":3789.999,"low":3787.844,"close":3787.907,"volume":0.7020000219345093},{"timestamp":1742396160000,"open":3788.844,"high":3788.949,"low":3787.844,"close":3787.907,"volume":0.47699999809265137},{"timestamp":1742396220000,"open":3788.949,"high":3789.999,"low":3787.865,"close":3789.865,"volume":0.7649999856948853},{"timestamp":1742396280000,"open":3788.928,"high":3789.999,"low":3787.865,"close":3787.907,"volume":0.8370000123977661},{"timestamp":1742396340000,"open":3788.928,"high":3788.999,"low":3787.844,"close":3787.907,"volume":0.5759999752044678},{"timestamp":1742396400000,"open":3788.928,"high":3788.949,"low":3787.844,"close":3788.865,"volume":0.6840000152587891},{"timestamp":1742396460000,"open":3787.928,"high":3788.999,"low":3787.844,"close":3788.844,"volume":0.6389999985694885},{"timestamp":1742396520000,"open":3787.928,"high":3788.999,"low":3787.865,"close":3787.999,"volume":0.47699999809265137},{"timestamp":1742396580000,"open":3788.928,"high":3788.999,"low":3787.844,"close":3788.928,"volume":0.5130000114440918},{"timestamp":1742396640000,"open":3787.949,"high":3789.999,"low":3787.844,"close":3789.886,"volume":0.675000011920929},{"timestamp":1742396700000,"open":3788.886,"high":3789.999,"low":3788.844,"close":3789.886,"volume":0.5580000281333923},{"timestamp":1742396760000,"open":3788.999,"high":3790.999,"low":3788.844,"close":3790.999,"volume":0.3779999911785126},{"timestamp":1742396820000,"open":3789.865,"high":3792.999,"low":3789.865,"close":3792.949,"volume":0.6840000152587891},{"timestamp":1742396880000,"open":3791.844,"high":3792.865,"low":3787.844,"close":3789.928,"volume":1.2059999704360962},{"timestamp":1742396940000,"open":3788.907,"high":3789.999,"low":3787.844,"close":3788.844,"volume":0.5580000281333923},{"timestamp":1742397000000,"open":3789.999,"high":3790.999,"low":3788.844,"close":3790.886,"volume":0.593999981880188},{"timestamp":1742397060000,"open":3789.949,"high":3790.999,"low":3789.844,"close":3789.844,"volume":0.5849999785423279},{"timestamp":1742397120000,"open":3790.999,"high":3790.999,"low":3788.949,"close":3789.865,"volume":0.3779999911785126},{"timestamp":1742397180000,"open":3788.949,"high":3789.999,"low":3787.928,"close":3789.949,"volume":0.6209999918937683},{"timestamp":1742397240000,"open":3788.949,"high":3789.999,"low":3788.844,"close":3789.865,"volume":0.5220000147819519},{"timestamp":1742397300000,"open":3788.886,"high":3789.999,"low":3788.844,"close":3788.886,"volume":0.4320000112056732},{"timestamp":1742397360000,"open":3789.886,"high":3789.999,"low":3788.844,"close":3789.844,"volume":0.6480000019073486},{"timestamp":1742397420000,"open":3788.949,"high":3789.999,"low":3788.865,"close":3789.999,"volume":0.36000001430511475},{"timestamp":1742397480000,"open":3788.844,"high":3789.999,"low":3788.844,"close":3789.907,"volume":0.828000009059906},{"timestamp":1742397540000,"open":3788.865,"high":3789.999,"low":3788.844,"close":3789.999,"volume":0.6209999918937683},{"timestamp":1742397600000,"open":3788.907,"high":3789.949,"low":3787.844,"close":3788.949,"volume":0.23399999737739563},{"timestamp":1742397660000,"open":3789.949,"high":3792.928,"low":3789.949,"close":3792.928,"volume":0.44999998807907104},{"timestamp":1742397720000,"open":3791.886,"high":3793.999,"low":3791.886,"close":3792.907,"volume":0.675000011920929},{"timestamp":1742397780000,"open":3793.844,"high":3793.999,"low":3789.949,"close":3789.999,"volume":0.7649999856948853},{"timestamp":1742397840000,"open":3789.928,"high":3790.928,"low":3788.844,"close":3789.844,"volume":0.3869999945163727},{"timestamp":1742397900000,"open":3788.865,"high":3790.949,"low":3788.844,"close":3790.886,"volume":0.593999981880188},{"timestamp":1742397960000,"open":3789.949,"high":3790.949,"low":3789.844,"close":3790.928,"volume":0.44999998807907104},{"timestamp":1742398020000,"open":3789.949,"high":3790.949,"low":3789.844,"close":3790.886,"volume":0.46799999475479126},{"timestamp":1742398080000,"open":3789.865,"high":3790.999,"low":3789.865,"close":3789.865,"volume":0.6029999852180481},{"timestamp":1742398140000,"open":3790.844,"high":3790.999,"low":3789.844,"close":3789.928,"volume":0.675000011920929},{"timestamp":1742398200000,"open":3790.865,"high":3792.999,"low":3789.865,"close":3792.844,"volume":0.6209999918937683},{"timestamp":1742398260000,"open":3791.999,"high":3792.949,"low":3791.844,"close":3792.907,"volume":0.296999990940094},{"timestamp":1742398320000,"open":3791.928,"high":3792.999,"low":3791.865,"close":3792.886,"volume":0.36899998784065247},{"timestamp":1742398380000,"open":3791.886,"high":3792.949,"low":3791.865,"close":3792.886,"volume":0.36899998784065247},{"timestamp":1742398440000,"open":3791.886,"high":3793.999,"low":3791.886,"close":3793.865,"volume":0.5669999718666077},{"timestamp":1742398500000,"open":3792.907,"high":3793.999,"low":3792.844,"close":3792.865,"volume":0.3869999945163727},{"timestamp":1742398560000,"open":3793.907,"high":3793.999,"low":3792.844,"close":3792.907,"volume":0.3869999945163727},{"timestamp":1742398620000,"open":3793.928,"high":3797.844,"low":3791.844,"close":3797.844,"volume":0.8999999761581421},{"timestamp":1742398680000,"open":3796.928,"high":3798.999,"low":3796.865,"close":3797.865,"volume":0.6570000052452087},{"timestamp":1742398740000,"open":3798.999,"high":3798.999,"low":3797.844,"close":3798.928,"volume":0.746999979019165},{"timestamp":1742398800000,"open":3797.865,"high":3799.999,"low":3797.865,"close":3798.949,"volume":0.46799999475479126},{"timestamp":1742398860000,"open":3797.999,"high":3798.999,"low":3796.844,"close":3796.949,"volume":0.6299999952316284},{"timestamp":1742398920000,"open":3797.886,"high":3798.999,"low":3796.865,"close":3798.949,"volume":0.6299999952316284},{"timestamp":1742398980000,"open":3797.949,"high":3798.949,"low":3795.865,"close":3796.999,"volume":0.3779999911785126},{"timestamp":1742399040000,"open":3797.844,"high":3797.999,"low":3796.844,"close":3796.928,"volume":0.36000001430511475},{"timestamp":1742399100000,"open":3797.865,"high":3798.949,"low":3796.844,"close":3796.999,"volume":0.3779999911785126},{"timestamp":1742399160000,"open":3797.928,"high":3797.999,"low":3796.844,"close":3796.886,"volume":0.296999990940094},{"timestamp":1742399220000,"open":3797.949,"high":3798.949,"low":3796.844,"close":3797.928,"volume":0.5759999752044678},{"timestamp":1742399280000,"open":3798.999,"high":3800.865,"low":3797.865,"close":3798.928,"volume":0.593999981880188},{"timestamp":1742399340000,"open":3799.928,"high":3799.928,"low":3797.844,"close":3797.886,"volume":0.5220000147819519},{"timestamp":1742399400000,"open":3798.928,"high":3798.949,"low":3797.844,"close":3797.999,"volume":0.3959999978542328},{"timestamp":1742399460000,"open":3798.844,"high":3799.928,"low":3797.865,"close":3798.865,"volume":0.3149999976158142},{"timestamp":1742399520000,"open":3799.886,"high":3799.999,"low":3798.844,"close":3799.844,"volume":0.3959999978542328},{"timestamp":1742399580000,"open":3798.865,"high":3800.999,"low":3798.865,"close":3800.865,"volume":0.35100001096725464},{"timestamp":1742399640000,"open":3799.865,"high":3803.928,"low":3799.865,"close":3803.865,"volume":0.6570000052452087},{"timestamp":1742399700000,"open":3802.844,"high":3803.999,"low":3799.844,"close":3799.844,"volume":0.8100000023841858},{"timestamp":1742399760000,"open":3800.928,"high":3800.999,"low":3798.844,"close":3799.928,"volume":1.0080000162124634},{"timestamp":1742399820000,"open":3799.907,"high":3800.999,"low":3798.886,"close":3799.999,"volume":0.5580000281333923},{"timestamp":1742399880000,"open":3798.949,"high":3800.928,"low":3798.844,"close":3798.886,"volume":0.5669999718666077},{"timestamp":1742399940000,"open":3799.844,"high":3800.999,"low":3798.886,"close":3799.844,"volume":0.4320000112056732},{"timestamp":1742400000000,"open":3798.865,"high":3799.999,"low":3798.844,"close":3798.928,"volume":0.6570000052452087},{"timestamp":1742400060000,"open":3799.844,"high":3799.949,"low":3797.844,"close":3797.886,"volume":0.7020000219345093},{"timestamp":1742400120000,"open":3798.907,"high":3800.865,"low":3797.865,"close":3799.928,"volume":0.414000004529953},{"timestamp":1742400180000,"open":3798.907,"high":3799.999,"low":3798.844,"close":3799.949,"volume":0.3240000009536743},{"timestamp":1742400240000,"open":3798.999,"high":3800.999,"low":3798.928,"close":3799.844,"volume":0.5669999718666077},{"timestamp":1742400300000,"open":3800.886,"high":3800.999,"low":3799.844,"close":3799.928,"volume":0.3240000009536743},{"timestamp":1742400360000,"open":3800.865,"high":3800.949,"low":3799.844,"close":3799.949,"volume":0.36000001430511475},{"timestamp":1742400420000,"open":3800.949,"high":3800.949,"low":3798.844,"close":3800.844,"volume":0.5400000214576721},{"timestamp":1742400480000,"open":3799.865,"high":3800.999,"low":3798.865,"close":3799.844,"volume":0.414000004529953},{"timestamp":1742400540000,"open":3798.886,"high":3800.999,"low":3797.865,"close":3798.886,"volume":0.531000018119812},{"timestamp":1742400600000,"open":3797.999,"high":3798.999,"low":3797.844,"close":3797.844,"volume":0.5580000281333923},{"timestamp":1742400660000,"open":3798.865,"high":3798.999,"low":3797.865,"close":3797.865,"volume":0.5400000214576721},{"timestamp":1742400720000,"open":3798.928,"high":3799.999,"low":3797.928,"close":3799.999,"volume":0.593999981880188},{"timestamp":1742400780000,"open":3798.928,"high":3799.928,"low":3797.844,"close":3797.999,"volume":0.4410000145435333},{"timestamp":1742400840000,"open":3798.865,"high":3799.865,"low":3797.865,"close":3798.844,"volume":0.4410000145435333},{"timestamp":1742400900000,"open":3797.907,"high":3798.999,"low":3796.844,"close":3798.928,"volume":0.593999981880188},{"timestamp":1742400960000,"open":3798.886,"high":3799.999,"low":3797.865,"close":3798.865,"volume":0.6029999852180481},{"timestamp":1742401020000,"open":3799.949,"high":3799.999,"low":3798.844,"close":3798.999,"volume":0.47699999809265137},{"timestamp":1742401080000,"open":3799.865,"high":3799.999,"low":3798.844,"close":3798.999,"volume":0.44999998807907104},{"timestamp":1742401140000,"open":3799.886,"high":3799.999,"low":3798.844,"close":3798.907,"volume":0.4050000011920929},{"timestamp":1742401200000,"open":3799.949,"high":3799.949,"low":3797.844,"close":3797.865,"volume":0.5040000081062317},{"timestamp":1742401260000,"open":3798.999,"high":3800.999,"low":3797.949,"close":3799.886,"volume":0.5400000214576721},{"timestamp":1742401320000,"open":3800.928,"high":3800.999,"low":3798.844,"close":3798.865,"volume":0.4410000145435333},{"timestamp":1742401380000,"open":3799.949,"high":3800.928,"low":3798.844,"close":3800.907,"volume":0.36000001430511475},{"timestamp":1742401440000,"open":3799.886,"high":3799.999,"low":3798.844,"close":3798.949,"volume":0.5040000081062317},{"timestamp":1742401500000,"open":3799.865,"high":3799.999,"low":3797.865,"close":3798.907,"volume":0.5580000281333923},{"timestamp":1742401560000,"open":3799.886,"high":3799.999,"low":3797.928,"close":3798.865,"volume":0.6029999852180481},{"timestamp":1742401620000,"open":3799.907,"high":3801.999,"low":3798.907,"close":3801.865,"volume":0.6930000185966492},{"timestamp":1742401680000,"open":3800.949,"high":3800.949,"low":3798.844,"close":3800.886,"volume":0.531000018119812},{"timestamp":1742401740000,"open":3799.907,"high":3801.999,"low":3799.865,"close":3799.949,"volume":0.746999979019165}]