[{"timestamp":1742356800000,"open":3672.68,"high":3672.7,"low":3672.68,"close":3672.7,"volume":3.5999999046325684},{"timestamp":1742356860000,"open":3672.71,"high":3672.71,"low":3672.71,"close":3672.71,"volume":1.2000000476837158},{"timestamp":1742356920000,"open":3672.72,"high":3672.72,"low":3672.72,"close":3672.72,"volume":1.2000000476837158},{"timestamp":1742356980000,"open":3672.73,"high":3672.73,"low":3672.73,"close":3672.73,"volume":1.2000000476837158},{"timestamp":1742357100000,"open":3672.74,"high":3672.74,"low":3672.74,"close":3672.74,"volume":1.2000000476837158},{"timestamp":1742357520000,"open":3672.75,"high":3672.75,"low":3672.75,"close":3672.75,"volume":1.2000000476837158},{"timestamp":1742357580000,"open":3672.45,"high":3672.45,"low":3672.17,"close":3672.22,"volume":7.199999809265137},{"timestamp":1742357640000,"open":3672.26,"high":3672.38,"low":3672.26,"close":3672.38,"volume":3.5999999046325684},{"timestamp":1742357700000,"open":3672.45,"high":3672.45,"low":3672.45,"close":3672.45,"volume":1.2000000476837158},{"timestamp":1742357760000,"open":3672.51,"high":3672.51,"low":3672.51,"close":3672.51,"volume":1.2000000476837158},{"timestamp":1742357940000,"open":3672.54,"high":3672.55,"low":3672.54,"close":3672.55,"volume":2.4000000953674316},{"timestamp":1742358060000,"open":3672.56,"high":3672.56,"low":3672.56,"close":3672.56,"volume":1.2000000476837158},{"timestamp":1742358120000,"open":3672.19,"high":3672.31,"low":3672.07,"close":3672.31,"volume":12},{"timestamp":1742358180000,"open":3672.38,"high":3672.43,"low":3672.38,"close":3672.43,"volume":2.4000000953674316},{"timestamp":1742358240000,"open":3672.44,"high":3672.44,"low":3672.44,"close":3672.44,"volume":1.2000000476837158},{"timestamp":1742358300000,"open":3672.47,"high":3672.48,"low":3672.47,"close":3672.48,"volume":2.4000000953674316},{"timestamp":1742358360000,"open":3672.49,"high":3672.49,"low":3672.49,"close":3672.49,"volume":1.2000000476837158},{"timestamp":1742358480000,"open":3672.5,"high":3672.66,"low":3672.48,"close":3672.66,"volume":9.600000381469727},{"timestamp":1742358540000,"open":3672.67,"high":3672.69,"low":3672.67,"close":3672.69,"volume":3.5999999046325684},{"timestamp":1742358600000,"open":3672.7,"high":3672.71,"low":3672.7,"close":3672.71,"volume":2.4000000953674316},{"timestamp":1742358660000,"open":3672.72,"high":3672.73,"low":3672.72,"close":3672.73,"volume":2.4000000953674316},{"timestamp":1742358720000,"open":3672.74,"high":3672.74,"low":3672.74,"close":3672.74,"volume":1.2000000476837158},{"timestamp":1742358780000,"open":3672.75,"high":3672.75,"low":3672.75,"close":3672.75,"volume":1.2000000476837158},{"timestamp":1742358900000,"open":3672.76,"high":3672.76,"low":3672.76,"close":3672.76,"volume":1.2000000476837158},{"timestamp":1742359080000,"open":3672.77,"high":3672.77,"low":3672.77,"close":3672.77,"volume":1.2000000476837158},{"timestamp":1742359980000,"open":3672.76,"high":3672.76,"low":3672.76,"close":3672.76,"volume":1.2000000476837158},{"timestamp":1742361480000,"open":3672.74,"high":3672.77,"low":3672.74,"close":3672.77,"volume":3.5999999046325684},{"timestamp":1742361840000,"open":3672.71,"high":3672.71,"low":3672.71,"close":3672.71,"volume":1.2000000476837158},{"timestamp":1742361900000,"open":3672.74,"high":3672.77,"low":3672.74,"close":3672.77,"volume":3.5999999046325684},{"timestamp":1742362320000,"open":3672.72,"high":3672.77,"low":3672.72,"close":3672.77,"volume":4.800000190734863},{"timestamp":1742362680000,"open":3672.79,"high":3672.81,"low":3672.79,"close":3672.81,"volume":2.4000000953674316},{"timestamp":1742364060000,"open":3672.79,"high":3672.79,"low":3672.73,"close":3672.76,"volume":8.399999618530273},{"timestamp":1742364540000,"open":3672.74,"high":3672.76,"low":3672.74,"close":3672.76,"volume":2.4000000953674316},{"timestamp":1742364720000,"open":3672.75,"high":3672.75,"low":3672.75,"close":3672.75,"volume":1.2000000476837158},{"timestamp":1742364780000,"open":3672.78,"high":3672.8,"low":3672.78,"close":3672.8,"volume":2.4000000953674316},{"timestamp":1742366280000,"open":3672.77,"high":3672.86,"low":3672.77,"close":3672.86,"volume":6},{"timestamp":1742368260000,"open":3672.85,"high":3672.85,"low":3672.85,"close":3672.85,"volume":1.2000000476837158},{"timestamp":1742368440000,"open":3672.86,"high":3672.86,"low":3672.86,"close":3672.86,"volume":1.2000000476837158},{"timestamp":1742368560000,"open":3672.88,"high":3672.88,"low":3672.86,"close":3672.87,"volume":4.800000190734863},{"timestamp":1742369160000,"open":3672.86,"high":3672.86,"low":3672.86,"close":3672.86,"volume":1.2000000476837158},{"timestamp":1742369340000,"open":3672.85,"high":3672.85,"low":3672.85,"close":3672.85,"volume":1.2000000476837158},{"timestamp":1742369400000,"open":3672.83,"high":3672.84,"low":3672.83,"close":3672.84,"volume":2.4000000953674316},{"timestamp":1742369520000,"open":3672.82,"high":3672.82,"low":3672.82,"close":3672.82,"volume":1.2000000476837158},{"timestamp":1742370900000,"open":3672.81,"high":3672.81,"low":3672.81,"close":3672.81,"volume":1.2000000476837158},{"timestamp":1742372160000,"open":3672.82,"high":3672.84,"low":3672.82,"close":3672.84,"volume":2.4000000953674316},{"timestamp":1742372460000,"open":3672.85,"high":3672.85,"low":3672.84,"close":3672.84,"volume":2.4000000953674316},{"timestamp":1742372880000,"open":3672.83,"high":3672.83,"low":3672.83,"close":3672.83,"volume":1.2000000476837158},{"timestamp":1742374260000,"open":3672.84,"high":3672.84,"low":3672.84,"close":3672.84,"volume":1.2000000476837158},{"timestamp":1742376540000,"open":3672.83,"high":3672.83,"low":3672.83,"close":3672.83,"volume":1.2000000476837158},{"timestamp":1742376660000,"open":3672.86,"high":3672.86,"low":3672.86,"close":3672.86,"volume":1.2000000476837158},{"timestamp":1742376960000,"open":3672.84,"high":3672.84,"low":3672.8,"close":3672.8,"volume":2.4000000953674316},{"timestamp":1742377140000,"open":3672.59,"high":3672.78,"low":3672.59,"close":3672.78,"volume":9.600000381469727},{"timestamp":1742377680000,"open":3672.75,"high":3672.75,"low":3672.75,"close":3672.75,"volume":1.2000000476837158},{"timestamp":1742377740000,"open":3672.71,"high":3672.71,"low":3672.71,"close":3672.71,"volume":1.2000000476837158},{"timestamp":1742377860000,"open":3672.72,"high":3672.72,"low":3672.72,"close":3672.72,"volume":1.2000000476837158},{"timestamp":1742378040000,"open":3672.69,"high":3672.69,"low":3672.54,"close":3672.66,"volume":3.5999999046325684},{"timestamp":1742378100000,"open":3672.68,"high":3672.68,"low":3672.68,"close":3672.68,"volume":1.2000000476837158},{"timestamp":1742378160000,"open":3672.69,"high":3672.69,"low":3672.69,"close":3672.69,"volume":1.2000000476837158},{"timestamp":1742378220000,"open":3672.7,"high":3672.7,"low":3672.7,"close":3672.7,"volume":1.2000000476837158},{"timestamp":1742378280000,"open":3672.74,"high":3672.74,"low":3672.74,"close":3672.74,"volume":1.2000000476837158},{"timestamp":1742378400000,"open":3672.72,"high":3672.72,"low":3672.72,"close":3672.72,"volume":1.2000000476837158},{"timestamp":1742378460000,"open":3672.73,"high":3672.74,"low":3672.73,"close":3672.74,"volume":2.4000000953674316},{"timestamp":1742378520000,"open":3672.72,"high":3672.74,"low":3672.72,"close":3672.74,"volume":2.4000000953674316},{"timestamp":1742378700000,"open":3672.75,"high":3672.75,"low":3672.75,"close":3672.75,"volume":1.2000000476837158},{"timestamp":1742378880000,"open":3672.76,"high":3672.77,"low":3672.74,"close":3672.74,"volume":6},{"timestamp":1742378940000,"open":3672.75,"high":3672.75,"low":3672.75,"close":3672.75,"volume":1.2000000476837158},{"timestamp":1742379660000,"open":3672.71,"high":3672.74,"low":3672.71,"close":3672.74,"volume":2.4000000953674316},{"timestamp":1742381700000,"open":3672.75,"high":3672.75,"low":3672.75,"close":3672.75,"volume":1.2000000476837158},{"timestamp":1742381940000,"open":3672.69,"high":3672.69,"low":3672.69,"close":3672.69,"volume":1.2000000476837158},{"timestamp":1742382000000,"open":3672.73,"high":3672.75,"low":3672.73,"close":3672.75,"volume":3.5999999046325684},{"timestamp":1742382660000,"open":3672.74,"high":3672.74,"low":3672.74,"close":3672.74,"volume":1.2000000476837158},{"timestamp":1742383080000,"open":3672.75,"high":3672.75,"low":3672.75,"close":3672.75,"volume":1.2000000476837158},{"timestamp":1742383260000,"open":3672.76,"high":3672.76,"low":3672.76,"close":3672.76,"volume":1.2000000476837158},{"timestamp":1742383560000,"open":3672.78,"high":3672.78,"low":3672.78,"close":3672.78,"volume":1.2000000476837158},{"timestamp":1742385120000,"open":3672.79,"high":3672.79,"low":3672.79,"close":3672.79,"volume":1.2000000476837158},{"timestamp":1742385240000,"open":3672.8,"high":3672.8,"low":3672.8,"close":3672.8,"volume":1.2000000476837158},{"timestamp":1742385780000,"open":3672.81,"high":3672.81,"low":3672.81,"close":3672.81,"volume":1.2000000476837158},{"timestamp":1742385900000,"open":3672.84,"high":3672.84,"low":3672.84,"close":3672.84,"volume":1.2000000476837158},{"timestamp":1742385960000,"open":3672.87,"high":3672.87,"low":3672.87,"close":3672.87,"volume":1.2000000476837158},{"timestamp":1742386860000,"open":3672.89,"high":3672.89,"low":3672.89,"close":3672.89,"volume":1.2000000476837158},{"timestamp":1742388360000,"open":3672.92,"high":3672.92,"low":3672.92,"close":3672.92,"volume":1.2000000476837158},{"timestamp":1742389080000,"open":3672.88,"high":3672.88,"low":3672.88,"close":3672.88,"volume":1.2000000476837158},{"timestamp":1742389200000,"open":3672.69,"high":3672.69,"low":3672.63,"close":3672.65,"volume":3.5999999046325684},{"timestamp":1742389380000,"open":3672.69,"high":3672.69,"low":3672.69,"close":3672.69,"volume":1.2000000476837158},{"timestamp":1742389440000,"open":3672.72,"high":3672.72,"low":3672.72,"close":3672.72,"volume":1.2000000476837158},{"timestamp":1742390700000,"open":3672.63,"high":3672.65,"low":3672.59,"close":3672.65,"volume":4.800000190734863},{"timestamp":1742390760000,"open":3672.62,"high":3672.63,"low":3672.56,"close":3672.62,"volume":7.199999809265137},{"timestamp":1742390820000,"open":3672.56,"high":3672.64,"low":3672.56,"close":3672.63,"volume":4.800000190734863},{"timestamp":1742391000000,"open":3672.65,"high":3672.66,"low":3672.65,"close":3672.66,"volume":2.4000000953674316},{"timestamp":1742391180000,"open":3672.67,"high":3672.67,"low":3672.67,"close":3672.67,"volume":1.2000000476837158},{"timestamp":1742391600000,"open":3672.68,"high":3672.68,"low":3672.68,"close":3672.68,"volume":1.2000000476837158},{"timestamp":1742391660000,"open":3672.67,"high":3672.67,"low":3672.67,"close":3672.67,"volume":1.2000000476837158},{"timestamp":1742391780000,"open":3672.55,"high":3672.55,"low":3672.47,"close":3672.47,"volume":2.4000000953674316},{"timestamp":1742391840000,"open":3672.53,"high":3672.54,"low":3672.45,"close":3672.53,"volume":7.199999809265137},{"timestamp":1742391900000,"open":3672.52,"high":3672.57,"low":3672.47,"close":3672.53,"volume":9.600000381469727},{"timestamp":1742391960000,"open":3672.47,"high":3672.56,"low":3672.45,"close":3672.47,"volume":9.600000381469727},{"timestamp":1742392020000,"open":3672.53,"high":3672.53,"low":3672.44,"close":3672.44,"volume":7.199999809265137},{"timestamp":1742392080000,"open":3672.48,"high":3672.53,"low":3672.44,"close":3672.47,"volume":9.600000381469727},{"timestamp":1742392140000,"open":3672.52,"high":3672.52,"low":3672.45,"close":3672.47,"volume":10.800000190734863},{"timestamp":1742392200000,"open":3672.51,"high":3672.55,"low":3672.45,"close":3672.55,"volume":12},{"timestamp":1742392260000,"open":3672.52,"high":3672.58,"low":3672.52,"close":3672.58,"volume":7.199999809265137},{"timestamp":1742392320000,"open":3672.57,"high":3672.65,"low":3672.57,"close":3672.65,"volume":6},{"timestamp":1742392380000,"open":3672.66,"high":3672.67,"low":3672.66,"close":3672.66,"volume":3.5999999046325684},{"timestamp":1742392500000,"open":3672.65,"high":3672.65,"low":3672.65,"close":3672.65,"volume":1.2000000476837158},{"timestamp":1742392560000,"open":3672.66,"high":3672.66,"low":3672.66,"close":3672.66,"volume":1.2000000476837158},{"timestamp":1742392620000,"open":3672.67,"high":3672.68,"low":3672.66,"close":3672.66,"volume":3.5999999046325684},{"timestamp":1742392740000,"open":3672.67,"high":3672.68,"low":3672.67,"close":3672.68,"volume":2.4000000953674316},{"timestamp":1742392800000,"open":3672.67,"high":3672.67,"low":3672.61,"close":3672.61,"volume":2.4000000953674316},{"timestamp":1742392860000,"open":3672.65,"high":3672.65,"low":3672.65,"close":3672.65,"volume":1.2000000476837158},{"timestamp":1742393160000,"open":3672.66,"high":3672.66,"low":3672.66,"close":3672.66,"volume":1.2000000476837158},{"timestamp":1742393220000,"open":3672.67,"high":3672.67,"low":3672.67,"close":3672.67,"volume":1.2000000476837158},{"timestamp":1742393460000,"open":3672.68,"high":3672.68,"low":3672.68,"close":3672.68,"volume":1.2000000476837158},{"timestamp":1742396100000,"open":3672.67,"high":3672.67,"low":3672.67,"close":3672.67,"volume":1.2000000476837158},{"timestamp":1742396340000,"open":3672.66,"high":3672.66,"low":3672.66,"close":3672.66,"volume":1.2000000476837158},{"timestamp":1742396580000,"open":3672.67,"high":3672.67,"low":3672.67,"close":3672.67,"volume":1.2000000476837158},{"timestamp":1742396640000,"open":3672.68,"high":3672.68,"low":3672.68,"close":3672.68,"volume":1.2000000476837158},{"timestamp":1742396820000,"open":3672.69,"high":3672.69,"low":3672.69,"close":3672.69,"volume":1.2000000476837158},{"timestamp":1742397120000,"open":3672.7,"high":3672.7,"low":3672.7,"close":3672.7,"volume":1.2000000476837158},{"timestamp":1742399100000,"open":3672.71,"high":3672.71,"low":3672.7,"close":3672.7,"volume":2.4000000953674316},{"timestamp":1742400480000,"open":3672.69,"high":3672.69,"low":3672.69,"close":3672.69,"volume":1.2000000476837158},{"timestamp":1742401020000,"open":3672.71,"high":3672.71,"low":3672.71,"close":3672.71,"volume":1.2000000476837158},{"timestamp":1742407500000,"open":3672.73,"high":3672.73,"low":3672.73,"close":3672.73,"volume":1.2000000476837158},{"timestamp":1742408340000,"open":3672.74,"high":3672.74,"low":3672.74,"close":3672.74,"volume":1.2000000476837158},{"timestamp":1742417700000,"open":3665.18,"high":3665.18,"low":3665.18,"close":3665.18,"volume":1.2000000476837158},{"timestamp":1742417940000,"open":3665.17,"high":3665.17,"low":3665.17,"close":3665.17,"volume":1.2000000476837158},{"timestamp":1742418000000,"open":3665.12,"high":3665.22,"low":3665.12,"close":3665.22,"volume":3.5999999046325684},{"timestamp":1742418300000,"open":3665.24,"high":3665.24,"low":3665.24,"close":3665.24,"volume":1.2000000476837158},{"timestamp":1742419800000,"open":3665.05,"high":3665.05,"low":3665.05,"close":3665.05,"volume":1.2000000476837158},{"timestamp":1742421660000,"open":3665.05,"high":3668.98,"low":3665.05,"close":3668.98,"volume":10.800000190734863},{"timestamp":1742421720000,"open":3669.17,"high":3669.83,"low":3669.17,"close":3669.83,"volume":6},{"timestamp":1742421780000,"open":3669.97,"high":3670.6,"low":3669.97,"close":3670.6,"volume":7.199999809265137},{"timestamp":1742421840000,"open":3670.7,"high":3671.17,"low":3670.7,"close":3671.17,"volume":7.199999809265137},{"timestamp":1742421900000,"open":3671.25,"high":3671.58,"low":3671.25,"close":3671.58,"volume":7.199999809265137},{"timestamp":1742421960000,"open":3671.64,"high":3671.89,"low":3671.64,"close":3671.89,"volume":7.199999809265137},{"timestamp":1742422020000,"open":3671.93,"high":3672.12,"low":3671.93,"close":3672.12,"volume":7.199999809265137},{"timestamp":1742422080000,"open":3672.15,"high":3672.28,"low":3672.15,"close":3672.28,"volume":7.199999809265137},{"timestamp":1742422140000,"open":3672.31,"high":3672.41,"low":3672.31,"close":3672.41,"volume":7.199999809265137},{"timestamp":1742422200000,"open":3672.42,"high":3672.5,"low":3672.42,"close":3672.5,"volume":7.199999809265137},{"timestamp":1742422260000,"open":3672.51,"high":3672.56,"low":3672.51,"close":3672.56,"volume":7.199999809265137},{"timestamp":1742422320000,"open":3672.57,"high":3672.61,"low":3672.57,"close":3672.61,"volume":6},{"timestamp":1742422380000,"open":3672.62,"high":3672.64,"low":3672.62,"close":3672.64,"volume":3.5999999046325684},{"timestamp":1742422440000,"open":3672.65,"high":3672.67,"low":3672.65,"close":3672.67,"volume":3.5999999046325684},{"timestamp":1742422500000,"open":3672.68,"high":3672.69,"low":3672.68,"close":3672.69,"volume":2.4000000953674316},{"timestamp":1742422560000,"open":3672.7,"high":3672.7,"low":3672.7,"close":3672.7,"volume":1.2000000476837158},{"timestamp":1742422620000,"open":3672.71,"high":3672.71,"low":3672.71,"close":3672.71,"volume":1.2000000476837158},{"timestamp":1742422680000,"open":3672.72,"high":3672.72,"low":3672.72,"close":3672.72,"volume":1.2000000476837158},{"timestamp":1742422740000,"open":3672.73,"high":3672.73,"low":3672.73,"close":3672.73,"volume":1.2000000476837158},{"timestamp":1742422920000,"open":3672.74,"high":3672.74,"low":3672.74,"close":3672.74,"volume":1.2000000476837158},{"timestamp":1742425800000,"open":3672.63,"high":3672.65,"low":3672.63,"close":3672.65,"volume":3.5999999046325684},{"timestamp":1742425980000,"open":3672.66,"high":3672.66,"low":3672.66,"close":3672.66,"volume":1.2000000476837158},{"timestamp":1742427000000,"open":3672.67,"high":3672.68,"low":3672.67,"close":3672.68,"volume":2.4000000953674316},{"timestamp":1742427120000,"open":3672.69,"high":3672.69,"low":3672.69,"close":3672.69,"volume":1.2000000476837158},{"timestamp":1742427300000,"open":3672.7,"high":3672.7,"low":3672.7,"close":3672.7,"volume":1.2000000476837158}]