[{"timestamp":1742351700000,"open":3750.42,"high":3750.42,"low":3750.42,"close":3750.42,"volume":1.2000000476837158},{"timestamp":1742356800000,"open":3750.49,"high":3750.52,"low":3750.49,"close":3750.52,"volume":3.5999999046325684},{"timestamp":1742356860000,"open":3750.52,"high":3750.52,"low":3750.52,"close":3750.52,"volume":1.2000000476837158},{"timestamp":1742356920000,"open":3750.54,"high":3750.54,"low":3750.54,"close":3750.54,"volume":1.2000000476837158},{"timestamp":1742356980000,"open":3750.53,"high":3750.53,"low":3750.53,"close":3750.53,"volume":1.2000000476837158},{"timestamp":1742357340000,"open":3750.53,"high":3750.53,"low":3750.53,"close":3750.53,"volume":1.2000000476837158},{"timestamp":1742358600000,"open":3750.51,"high":3750.59,"low":3750.51,"close":3750.59,"volume":8.399999618530273},{"timestamp":1742359020000,"open":3750.58,"high":3750.58,"low":3750.58,"close":3750.58,"volume":1.2000000476837158},{"timestamp":1742359740000,"open":3750.6,"high":3750.6,"low":3750.6,"close":3750.6,"volume":1.2000000476837158},{"timestamp":1742359800000,"open":3750.64,"high":3750.64,"low":3750.64,"close":3750.64,"volume":1.2000000476837158},{"timestamp":1742363340000,"open":3750.6,"high":3750.6,"low":3750.59,"close":3750.59,"volume":2.4000000953674316},{"timestamp":1742366040000,"open":3750.61,"high":3750.63,"low":3750.61,"close":3750.63,"volume":2.4000000953674316},{"timestamp":1742368260000,"open":3750.63,"high":3750.63,"low":3750.63,"close":3750.63,"volume":1.2000000476837158},{"timestamp":1742368860000,"open":3750.65,"high":3750.65,"low":3750.65,"close":3750.65,"volume":1.2000000476837158},{"timestamp":1742368920000,"open":3750.68,"high":3750.68,"low":3750.68,"close":3750.68,"volume":1.2000000476837158},{"timestamp":1742369040000,"open":3750.72,"high":3750.78,"low":3750.72,"close":3750.78,"volume":2.4000000953674316},{"timestamp":1742369100000,"open":3750.8,"high":3750.82,"low":3750.8,"close":3750.82,"volume":2.4000000953674316},{"timestamp":1742369220000,"open":3750.78,"high":3750.78,"low":3750.72,"close":3750.72,"volume":2.4000000953674316},{"timestamp":1742369880000,"open":3750.71,"high":3750.71,"low":3750.71,"close":3750.71,"volume":1.2000000476837158},{"timestamp":1742370180000,"open":3750.7,"high":3750.7,"low":3750.68,"close":3750.68,"volume":2.4000000953674316},{"timestamp":1742371800000,"open":3750.7,"high":3750.73,"low":3750.7,"close":3750.73,"volume":2.4000000953674316},{"timestamp":1742372160000,"open":3750.75,"high":3750.86,"low":3750.75,"close":3750.86,"volume":8.399999618530273},{"timestamp":1742372280000,"open":3750.85,"high":3750.85,"low":3750.83,"close":3750.83,"volume":2.4000000953674316},{"timestamp":1742372580000,"open":3750.81,"high":3750.81,"low":3750.81,"close":3750.81,"volume":1.2000000476837158},{"timestamp":1742372820000,"open":3750.77,"high":3750.84,"low":3750.77,"close":3750.84,"volume":2.4000000953674316},{"timestamp":1742374440000,"open":3750.82,"high":3750.82,"low":3750.78,"close":3750.78,"volume":3.5999999046325684},{"timestamp":1742374740000,"open":3750.76,"high":3750.76,"low":3750.76,"close":3750.76,"volume":1.2000000476837158},{"timestamp":1742375340000,"open":3750.79,"high":3750.81,"low":3750.79,"close":3750.81,"volume":2.4000000953674316},{"timestamp":1742375820000,"open":3750.79,"high":3750.79,"low":3750.79,"close":3750.79,"volume":1.2000000476837158},{"timestamp":1742376840000,"open":3750.74,"high":3750.74,"low":3750.69,"close":3750.69,"volume":2.4000000953674316},{"timestamp":1742376900000,"open":3750.64,"high":3750.64,"low":3750.64,"close":3750.64,"volume":1.2000000476837158},{"timestamp":1742377560000,"open":3750.68,"high":3750.68,"low":3750.68,"close":3750.68,"volume":1.2000000476837158},{"timestamp":1742378160000,"open":3750.71,"high":3750.73,"low":3750.71,"close":3750.73,"volume":2.4000000953674316},{"timestamp":1742378700000,"open":3750.75,"high":3750.79,"low":3750.75,"close":3750.79,"volume":2.4000000953674316},{"timestamp":1742379360000,"open":3750.82,"high":3750.82,"low":3750.82,"close":3750.82,"volume":1.2000000476837158},{"timestamp":1742379840000,"open":3750.78,"high":3750.78,"low":3750.78,"close":3750.78,"volume":1.2000000476837158},{"timestamp":1742380020000,"open":3750.74,"high":3750.74,"low":3750.73,"close":3750.73,"volume":2.4000000953674316},{"timestamp":1742380740000,"open":3750.74,"high":3750.77,"low":3750.74,"close":3750.77,"volume":2.4000000953674316},{"timestamp":1742380920000,"open":3750.73,"high":3750.73,"low":3750.73,"close":3750.73,"volume":1.2000000476837158},{"timestamp":1742385840000,"open":3750.73,"high":3750.87,"low":3750.73,"close":3750.87,"volume":8.399999618530273},{"timestamp":1742385960000,"open":3750.88,"high":3750.88,"low":3750.88,"close":3750.88,"volume":1.2000000476837158},{"timestamp":1742387340000,"open":3750.84,"high":3750.84,"low":3750.84,"close":3750.84,"volume":1.2000000476837158},{"timestamp":1742387400000,"open":3750.95,"high":3750.96,"low":3750.95,"close":3750.96,"volume":2.4000000953674316},{"timestamp":1742387880000,"open":3750.94,"high":3750.94,"low":3750.91,"close":3750.91,"volume":2.4000000953674316},{"timestamp":1742388360000,"open":3750.88,"high":3750.97,"low":3750.88,"close":3750.95,"volume":3.5999999046325684},{"timestamp":1742389200000,"open":3750.93,"high":3750.93,"low":3750.93,"close":3750.93,"volume":1.2000000476837158},{"timestamp":1742389380000,"open":3750.78,"high":3750.78,"low":3750.78,"close":3750.78,"volume":1.2000000476837158},{"timestamp":1742389860000,"open":3750.6,"high":3750.73,"low":3750.6,"close":3750.73,"volume":2.4000000953674316},{"timestamp":1742389980000,"open":3750.62,"high":3750.75,"low":3750.62,"close":3750.75,"volume":2.4000000953674316},{"timestamp":1742390760000,"open":3750.62,"high":3750.75,"low":3750.62,"close":3750.75,"volume":4.800000190734863},{"timestamp":1742390820000,"open":3750.75,"high":3750.75,"low":3750.75,"close":3750.75,"volume":1.2000000476837158},{"timestamp":1742391000000,"open":3750.75,"high":3750.75,"low":3750.75,"close":3750.75,"volume":1.2000000476837158},{"timestamp":1742392260000,"open":3750.74,"high":3750.74,"low":3750.74,"close":3750.74,"volume":1.2000000476837158},{"timestamp":1742392800000,"open":3750.76,"high":3750.76,"low":3750.7,"close":3750.7,"volume":2.4000000953674316},{"timestamp":1742392980000,"open":3750.68,"high":3750.71,"low":3750.68,"close":3750.69,"volume":3.5999999046325684},{"timestamp":1742397600000,"open":3750.59,"high":3750.62,"low":3750.59,"close":3750.62,"volume":2.4000000953674316},{"timestamp":1742398980000,"open":3750.56,"high":3750.64,"low":3750.56,"close":3750.64,"volume":4.800000190734863},{"timestamp":1742399400000,"open":3750.65,"high":3750.65,"low":3750.11,"close":3750.15,"volume":3.5999999046325684},{"timestamp":1742400000000,"open":3750.29,"high":3750.29,"low":3750.29,"close":3750.29,"volume":1.2000000476837158},{"timestamp":1742401500000,"open":3750.44,"high":3750.44,"low":3750.44,"close":3750.44,"volume":1.2000000476837158},{"timestamp":1742403120000,"open":3750.39,"high":3750.48,"low":3750.39,"close":3750.44,"volume":4.800000190734863},{"timestamp":1742403840000,"open":3750.38,"high":3750.38,"low":3750.38,"close":3750.38,"volume":1.2000000476837158},{"timestamp":1742403900000,"open":3750.48,"high":3750.48,"low":3750.48,"close":3750.48,"volume":1.2000000476837158},{"timestamp":1742405580000,"open":3750.62,"high":3750.62,"low":3750.47,"close":3750.47,"volume":2.4000000953674316},{"timestamp":1742406000000,"open":3750.62,"high":3750.62,"low":3750.47,"close":3750.47,"volume":2.4000000953674316},{"timestamp":1742407200000,"open":3749.53,"high":3750.45,"low":3749.53,"close":3750.36,"volume":56.400001525878906},{"timestamp":1742407260000,"open":3749.53,"high":3750.37,"low":3749.53,"close":3750.37,"volume":15.600000381469727},{"timestamp":1742407320000,"open":3750.39,"high":3750.39,"low":3749.53,"close":3750.39,"volume":16.799999237060547},{"timestamp":1742407380000,"open":3750.4,"high":3750.41,"low":3750.4,"close":3750.41,"volume":2.4000000953674316},{"timestamp":1742407440000,"open":3750.42,"high":3750.44,"low":3750.42,"close":3750.44,"volume":3.5999999046325684},{"timestamp":1742407500000,"open":3750.44,"high":3750.44,"low":3750.44,"close":3750.44,"volume":2.4000000953674316},{"timestamp":1742407560000,"open":3750.45,"high":3750.46,"low":3750.45,"close":3750.46,"volume":2.4000000953674316},{"timestamp":1742407680000,"open":3750.47,"high":3750.47,"low":3750.47,"close":3750.47,"volume":1.2000000476837158},{"timestamp":1742407800000,"open":3750.48,"high":3750.48,"low":3750.48,"close":3750.48,"volume":1.2000000476837158},{"timestamp":1742407980000,"open":3750.47,"high":3750.47,"low":3750.47,"close":3750.47,"volume":1.2000000476837158},{"timestamp":1742409240000,"open":3749.54,"high":3749.78,"low":3749.53,"close":3749.78,"volume":14.399999618530273},{"timestamp":1742409300000,"open":3749.84,"high":3750.41,"low":3749.84,"close":3750.41,"volume":7.199999809265137},{"timestamp":1742409360000,"open":3750.42,"high":3750.43,"low":3750.42,"close":3750.43,"volume":3.5999999046325684},{"timestamp":1742409420000,"open":3750.44,"high":3750.44,"low":3750.44,"close":3750.44,"volume":1.2000000476837158},{"timestamp":1742409480000,"open":3750.45,"high":3750.45,"low":3750.44,"close":3750.44,"volume":2.4000000953674316},{"timestamp":1742409540000,"open":3750.45,"high":3750.45,"low":3750.45,"close":3750.45,"volume":1.2000000476837158},{"timestamp":1742409600000,"open":3749.54,"high":3750.4,"low":3749.53,"close":3750.39,"volume":30},{"timestamp":1742409660000,"open":3750.4,"high":3750.41,"low":3750.4,"close":3750.41,"volume":4.800000190734863},{"timestamp":1742409720000,"open":3750.42,"high":3750.42,"low":3750.42,"close":3750.42,"volume":2.4000000953674316},{"timestamp":1742409780000,"open":3750.43,"high":3750.44,"low":3750.43,"close":3750.44,"volume":2.4000000953674316},{"timestamp":1742409840000,"open":3750.44,"high":3750.46,"low":3750.44,"close":3750.46,"volume":2.4000000953674316},{"timestamp":1742409960000,"open":3750.47,"high":3750.47,"low":3750.47,"close":3750.47,"volume":1.2000000476837158},{"timestamp":1742410080000,"open":3750.48,"high":3750.48,"low":3750.48,"close":3750.48,"volume":1.2000000476837158},{"timestamp":1742410320000,"open":3750.48,"high":3750.48,"low":3750.48,"close":3750.48,"volume":1.2000000476837158},{"timestamp":1742411760000,"open":3749.54,"high":3750.39,"low":3749.53,"close":3750.11,"volume":39.599998474121094},{"timestamp":1742411820000,"open":3750.11,"high":3750.38,"low":3750.11,"close":3750.38,"volume":6},{"timestamp":1742411880000,"open":3750.38,"high":3750.41,"low":3750.38,"close":3750.4,"volume":4.800000190734863},{"timestamp":1742411940000,"open":3750.41,"high":3750.43,"low":3750.41,"close":3750.43,"volume":3.5999999046325684},{"timestamp":1742412000000,"open":3750.44,"high":3750.45,"low":3750.44,"close":3750.45,"volume":2.4000000953674316},{"timestamp":1742412060000,"open":3750.45,"high":3750.59,"low":3750.44,"close":3750.45,"volume":4.800000190734863},{"timestamp":1742412180000,"open":3750.47,"high":3750.47,"low":3750.47,"close":3750.47,"volume":1.2000000476837158},{"timestamp":1742412360000,"open":3750.47,"high":3750.47,"low":3750.47,"close":3750.47,"volume":1.2000000476837158},{"timestamp":1742412480000,"open":3750.48,"high":3750.48,"low":3750.48,"close":3750.48,"volume":1.2000000476837158},{"timestamp":1742412540000,"open":3750.63,"high":3750.63,"low":3750.47,"close":3750.47,"volume":2.4000000953674316},{"timestamp":1742414220000,"open":3750.62,"high":3750.62,"low":3750.47,"close":3750.47,"volume":2.4000000953674316},{"timestamp":1742414640000,"open":3750.62,"high":3750.62,"low":3750.48,"close":3750.48,"volume":2.4000000953674316},{"timestamp":1742415480000,"open":3750.63,"high":3750.63,"low":3750.47,"close":3750.47,"volume":2.4000000953674316},{"timestamp":1742416140000,"open":3750.62,"high":3750.62,"low":3750.48,"close":3750.48,"volume":2.4000000953674316},{"timestamp":1742416200000,"open":3749.53,"high":3750.42,"low":3749.53,"close":3750.37,"volume":28.799999237060547},{"timestamp":1742416260000,"open":3750.39,"high":3750.39,"low":3749.54,"close":3750.38,"volume":18},{"timestamp":1742416320000,"open":3750.38,"high":3750.39,"low":3749.53,"close":3750.37,"volume":31.200000762939453},{"timestamp":1742416380000,"open":3749.54,"high":3750.37,"low":3749.53,"close":3749.53,"volume":45.599998474121094},{"timestamp":1742416440000,"open":3749.58,"high":3750.36,"low":3749.53,"close":3750.36,"volume":28.799999237060547},{"timestamp":1742416500000,"open":3750.37,"high":3750.38,"low":3749.53,"close":3750.34,"volume":21.600000381469727},{"timestamp":1742416560000,"open":3750.37,"high":3750.38,"low":3749.54,"close":3750.38,"volume":16.799999237060547},{"timestamp":1742416620000,"open":3750.39,"high":3750.41,"low":3750.38,"close":3750.41,"volume":4.800000190734863},{"timestamp":1742416680000,"open":3750.4,"high":3750.43,"low":3750.4,"close":3750.43,"volume":4.800000190734863},{"timestamp":1742416740000,"open":3750.44,"high":3750.44,"low":3749.53,"close":3750.4,"volume":12},{"timestamp":1742416800000,"open":3750.42,"high":3750.42,"low":3749.53,"close":3750.36,"volume":36},{"timestamp":1742416860000,"open":3750.38,"high":3750.39,"low":3749.54,"close":3750.38,"volume":18},{"timestamp":1742416920000,"open":3750.37,"high":3750.39,"low":3749.53,"close":3749.79,"volume":40.79999923706055},{"timestamp":1742416980000,"open":3749.83,"high":3750.36,"low":3749.54,"close":3750.36,"volume":24},{"timestamp":1742417040000,"open":3750.38,"high":3750.38,"low":3749.54,"close":3750.38,"volume":19.200000762939453},{"timestamp":1742417100000,"open":3750.39,"high":3750.39,"low":3749.53,"close":3749.57,"volume":80.4000015258789},{"timestamp":1742417160000,"open":3749.53,"high":3750.34,"low":3749.53,"close":3750.34,"volume":60},{"timestamp":1742417220000,"open":3750.35,"high":3750.37,"low":3749.54,"close":3750.37,"volume":20.399999618530273},{"timestamp":1742417280000,"open":3750.38,"high":3750.4,"low":3750.38,"close":3750.4,"volume":4.800000190734863},{"timestamp":1742417340000,"open":3749.53,"high":3750.37,"low":3749.53,"close":3750.35,"volume":38.400001525878906},{"timestamp":1742417400000,"open":3750.37,"high":3750.38,"low":3749.53,"close":3750.34,"volume":43.20000076293945},{"timestamp":1742417460000,"open":3750.36,"high":3750.38,"low":3750.36,"close":3750.38,"volume":6},{"timestamp":1742417520000,"open":3750.39,"high":3750.4,"low":3749.53,"close":3750.36,"volume":21.600000381469727},{"timestamp":1742417580000,"open":3750.37,"high":3750.4,"low":3750.37,"close":3750.4,"volume":4.800000190734863},{"timestamp":1742417640000,"open":3749.54,"high":3750.38,"low":3749.53,"close":3750.38,"volume":24},{"timestamp":1742417700000,"open":3747.98,"high":3748.02,"low":3747.98,"close":3747.98,"volume":10.800000190734863},{"timestamp":1742417760000,"open":3748.01,"high":3748.02,"low":3747.98,"close":3747.99,"volume":24},{"timestamp":1742417820000,"open":3748.01,"high":3748.02,"low":3747.98,"close":3747.98,"volume":14.399999618530273},{"timestamp":1742417880000,"open":3748.02,"high":3748.02,"low":3747.98,"close":3747.99,"volume":31.200000762939453},{"timestamp":1742417940000,"open":3748.02,"high":3748.02,"low":3747.98,"close":3748.01,"volume":37.20000076293945},{"timestamp":1742418000000,"open":3747.99,"high":3748.1,"low":3747.99,"close":3748,"volume":3.5999999046325684},{"timestamp":1742418240000,"open":3748.02,"high":3748.02,"low":3747.98,"close":3747.99,"volume":4.800000190734863},{"timestamp":1742418300000,"open":3748.02,"high":3748.02,"low":3747.98,"close":3747.99,"volume":7.199999809265137},{"timestamp":1742418900000,"open":3748.02,"high":3748.02,"low":3747.98,"close":3747.98,"volume":2.4000000953674316},{"timestamp":1742418960000,"open":3748.02,"high":3748.02,"low":3747.98,"close":3747.99,"volume":4.800000190734863},{"timestamp":1742419020000,"open":3748.15,"high":3748.15,"low":3747.99,"close":3747.99,"volume":2.4000000953674316},{"timestamp":1742419140000,"open":3748.14,"high":3748.14,"low":3747.98,"close":3747.98,"volume":2.4000000953674316},{"timestamp":1742419260000,"open":3748.02,"high":3748.02,"low":3747.98,"close":3747.98,"volume":4.800000190734863},{"timestamp":1742419500000,"open":3748.02,"high":3748.02,"low":3747.98,"close":3747.98,"volume":2.4000000953674316},{"timestamp":1742419560000,"open":3748.01,"high":3748.02,"low":3747.98,"close":3747.98,"volume":4.800000190734863},{"timestamp":1742419620000,"open":3748.02,"high":3748.15,"low":3747.98,"close":3747.98,"volume":9.600000381469727},{"timestamp":1742419680000,"open":3748.01,"high":3748.02,"low":3747.98,"close":3747.98,"volume":4.800000190734863},{"timestamp":1742419740000,"open":3748.02,"high":3748.02,"low":3747.98,"close":3747.99,"volume":19.200000762939453},{"timestamp":1742419800000,"open":3747.79,"high":3747.8,"low":3747.79,"close":3747.79,"volume":3.5999999046325684},{"timestamp":1742420640000,"open":3747.8,"high":3747.8,"low":3747.8,"close":3747.8,"volume":1.2000000476837158},{"timestamp":1742420700000,"open":3747.79,"high":3747.8,"low":3747.78,"close":3747.79,"volume":6},{"timestamp":1742421600000,"open":3747.89,"high":3747.89,"low":3747.79,"close":3747.79,"volume":2.4000000953674316},{"timestamp":1742421660000,"open":3747.78,"high":3750.19,"low":3747.78,"close":3750.19,"volume":14.399999618530273},{"timestamp":1742421720000,"open":3750.2,"high":3750.22,"low":3750.2,"close":3750.22,"volume":3.5999999046325684},{"timestamp":1742421780000,"open":3750.23,"high":3750.26,"low":3750.23,"close":3750.26,"volume":3.5999999046325684},{"timestamp":1742421840000,"open":3750.27,"high":3750.31,"low":3750.27,"close":3750.31,"volume":7.199999809265137},{"timestamp":1742421900000,"open":3750.32,"high":3750.36,"low":3749.53,"close":3750.36,"volume":32.400001525878906},{"timestamp":1742421960000,"open":3750.36,"high":3750.36,"low":3749.53,"close":3750.35,"volume":31.200000762939453},{"timestamp":1742422020000,"open":3750.37,"high":3750.39,"low":3750.37,"close":3750.39,"volume":6},{"timestamp":1742422080000,"open":3750.41,"high":3750.42,"low":3750.41,"close":3750.42,"volume":2.4000000953674316},{"timestamp":1742422140000,"open":3750.42,"high":3750.44,"low":3750.42,"close":3750.44,"volume":3.5999999046325684},{"timestamp":1742422200000,"open":3750.43,"high":3750.44,"low":3750.43,"close":3750.44,"volume":2.4000000953674316},{"timestamp":1742422260000,"open":3750.45,"high":3750.45,"low":3750.45,"close":3750.45,"volume":2.4000000953674316},{"timestamp":1742422380000,"open":3750.46,"high":3750.46,"low":3750.46,"close":3750.46,"volume":1.2000000476837158},{"timestamp":1742422500000,"open":3749.53,"high":3750.4,"low":3749.53,"close":3750.4,"volume":19.200000762939453},{"timestamp":1742422560000,"open":3749.54,"high":3750.37,"low":3749.54,"close":3750.37,"volume":26.399999618530273},{"timestamp":1742422620000,"open":3750.38,"high":3750.39,"low":3750.38,"close":3750.39,"volume":3.5999999046325684},{"timestamp":1742422680000,"open":3750.4,"high":3750.42,"low":3750.4,"close":3750.42,"volume":3.5999999046325684},{"timestamp":1742422740000,"open":3750.42,"high":3750.43,"low":3750.42,"close":3750.43,"volume":2.4000000953674316},{"timestamp":1742422800000,"open":3749.53,"high":3750.42,"low":3749.53,"close":3750.42,"volume":15.600000381469727},{"timestamp":1742422860000,"open":3750.41,"high":3750.43,"low":3749.53,"close":3750.33,"volume":67.19999694824219},{"timestamp":1742422920000,"open":3750.34,"high":3750.37,"low":3749.53,"close":3750.37,"volume":28.799999237060547},{"timestamp":1742422980000,"open":3750.37,"high":3750.37,"low":3749.53,"close":3750.33,"volume":38.400001525878906},{"timestamp":1742423040000,"open":3750.35,"high":3750.35,"low":3749.53,"close":3750.34,"volume":54},{"timestamp":1742423100000,"open":3749.53,"high":3750.34,"low":3749.53,"close":3750.33,"volume":70.80000305175781},{"timestamp":1742423160000,"open":3750.33,"high":3750.34,"low":3749.53,"close":3749.98,"volume":66},{"timestamp":1742423220000,"open":3750.07,"high":3750.35,"low":3749.53,"close":3749.73,"volume":40.79999923706055},{"timestamp":1742423280000,"open":3749.82,"high":3750.35,"low":3749.53,"close":3750.34,"volume":64.80000305175781},{"timestamp":1742423340000,"open":3749.53,"high":3750.36,"low":3749.53,"close":3750.34,"volume":44.400001525878906},{"timestamp":1742423400000,"open":3750.35,"high":3750.36,"low":3749.53,"close":3750.36,"volume":36},{"timestamp":1742423460000,"open":3750.36,"high":3750.38,"low":3749.53,"close":3750.13,"volume":57.599998474121094},{"timestamp":1742423520000,"open":3750.34,"high":3750.36,"low":3749.53,"close":3750.33,"volume":63.599998474121094},{"timestamp":1742423580000,"open":3750.35,"high":3750.35,"low":3749.53,"close":3750.35,"volume":27.600000381469727},{"timestamp":1742423640000,"open":3750.36,"high":3750.37,"low":3749.53,"close":3749.61,"volume":28.799999237060547},{"timestamp":1742423700000,"open":3749.63,"high":3750.35,"low":3749.53,"close":3750.33,"volume":60},{"timestamp":1742423760000,"open":3750.35,"high":3750.36,"low":3749.53,"close":3749.67,"volume":49.20000076293945},{"timestamp":1742423820000,"open":3749.73,"high":3750.33,"low":3749.53,"close":3750.33,"volume":52.79999923706055},{"timestamp":1742423880000,"open":3750.35,"high":3750.35,"low":3749.53,"close":3750.34,"volume":39.599998474121094},{"timestamp":1742423940000,"open":3750.35,"high":3750.37,"low":3749.53,"close":3750.37,"volume":26.399999618530273},{"timestamp":1742424000000,"open":3750.38,"high":3750.38,"low":3749.53,"close":3750.36,"volume":31.200000762939453},{"timestamp":1742424060000,"open":3749.54,"high":3750.35,"low":3749.53,"close":3749.62,"volume":57.599998474121094},{"timestamp":1742424120000,"open":3749.63,"high":3750.35,"low":3749.53,"close":3750.33,"volume":51.599998474121094},{"timestamp":1742424180000,"open":3750.34,"high":3750.38,"low":3749.53,"close":3750.36,"volume":20.399999618530273},{"timestamp":1742424240000,"open":3749.53,"high":3750.37,"low":3749.53,"close":3750.08,"volume":33.599998474121094},{"timestamp":1742424300000,"open":3750.14,"high":3750.37,"low":3749.54,"close":3749.82,"volume":22.799999237060547},{"timestamp":1742424360000,"open":3750.11,"high":3750.38,"low":3749.53,"close":3750.35,"volume":32.400001525878906},{"timestamp":1742424420000,"open":3750.37,"high":3750.37,"low":3749.53,"close":3749.7,"volume":42},{"timestamp":1742424480000,"open":3749.73,"high":3750.37,"low":3749.53,"close":3750.37,"volume":38.400001525878906},{"timestamp":1742424540000,"open":3749.54,"high":3750.37,"low":3749.53,"close":3750.34,"volume":74.4000015258789},{"timestamp":1742424600000,"open":3750.34,"high":3750.37,"low":3749.53,"close":3750.35,"volume":21.600000381469727},{"timestamp":1742424660000,"open":3750.35,"high":3750.35,"low":3749.53,"close":3750.33,"volume":70.80000305175781},{"timestamp":1742424720000,"open":3750.34,"high":3750.35,"low":3749.53,"close":3749.53,"volume":33.599998474121094},{"timestamp":1742424780000,"open":3749.62,"high":3750.36,"low":3749.53,"close":3750.36,"volume":24},{"timestamp":1742424840000,"open":3749.53,"high":3750.37,"low":3749.53,"close":3750.37,"volume":34.79999923706055},{"timestamp":1742424900000,"open":3750.37,"high":3750.4,"low":3750.37,"close":3750.4,"volume":4.800000190734863},{"timestamp":1742424960000,"open":3750.41,"high":3750.42,"low":3749.54,"close":3750.38,"volume":16.799999237060547},{"timestamp":1742425020000,"open":3750.4,"high":3750.42,"low":3750.4,"close":3750.42,"volume":3.5999999046325684},{"timestamp":1742425800000,"open":3750.41,"high":3750.41,"low":3749.53,"close":3750.32,"volume":61.20000076293945},{"timestamp":1742425860000,"open":3750.33,"high":3750.35,"low":3749.53,"close":3750.33,"volume":61.20000076293945},{"timestamp":1742425920000,"open":3750.35,"high":3750.36,"low":3749.53,"close":3750.35,"volume":22.799999237060547},{"timestamp":1742425980000,"open":3750.37,"high":3750.39,"low":3749.53,"close":3750.34,"volume":30},{"timestamp":1742426040000,"open":3750.36,"high":3750.37,"low":3750.36,"close":3750.37,"volume":2.4000000953674316},{"timestamp":1742426100000,"open":3750.39,"high":3750.39,"low":3749.53,"close":3750.39,"volume":21.600000381469727},{"timestamp":1742426160000,"open":3750.39,"high":3750.4,"low":3750.39,"close":3750.4,"volume":4.800000190734863},{"timestamp":1742426220000,"open":3750.42,"high":3750.42,"low":3749.53,"close":3750.08,"volume":62.400001525878906},{"timestamp":1742426280000,"open":3750.33,"high":3750.35,"low":3749.53,"close":3750.35,"volume":33.599998474121094},{"timestamp":1742426340000,"open":3750.35,"high":3750.37,"low":3750.35,"close":3750.37,"volume":2.4000000953674316},{"timestamp":1742426400000,"open":3750.38,"high":3750.38,"low":3749.53,"close":3750.33,"volume":32.400001525878906},{"timestamp":1742426460000,"open":3750.35,"high":3750.35,"low":3749.53,"close":3750.35,"volume":55.20000076293945},{"timestamp":1742426520000,"open":3749.53,"high":3750.35,"low":3749.53,"close":3750.34,"volume":52.79999923706055},{"timestamp":1742426580000,"open":3750.35,"high":3750.36,"low":3749.53,"close":3749.98,"volume":54},{"timestamp":1742426640000,"open":3750.1,"high":3750.35,"low":3749.53,"close":3750.34,"volume":54},{"timestamp":1742426700000,"open":3749.53,"high":3750.35,"low":3749.53,"close":3750.33,"volume":92.4000015258789},{"timestamp":1742426760000,"open":3750.33,"high":3750.36,"low":3749.53,"close":3750.35,"volume":40.79999923706055},{"timestamp":1742426820000,"open":3750.35,"high":3750.36,"low":3749.53,"close":3750.35,"volume":31.200000762939453},{"timestamp":1742426880000,"open":3750.36,"high":3750.36,"low":3749.53,"close":3750.36,"volume":27.600000381469727},{"timestamp":1742426940000,"open":3750.37,"high":3750.37,"low":3749.53,"close":3750.35,"volume":28.799999237060547},{"timestamp":1742427000000,"open":3750.36,"high":3750.37,"low":3749.53,"close":3750.35,"volume":42},{"timestamp":1742427060000,"open":3750.36,"high":3750.38,"low":3749.53,"close":3750.36,"volume":14.399999618530273},{"timestamp":1742427120000,"open":3750.38,"high":3750.38,"low":3749.53,"close":3749.63,"volume":94.80000305175781},{"timestamp":1742427180000,"open":3750.33,"high":3750.36,"low":3749.53,"close":3750.36,"volume":32.400001525878906},{"timestamp":1742427240000,"open":3749.53,"high":3750.38,"low":3749.53,"close":3750.38,"volume":16.799999237060547},{"timestamp":1742427300000,"open":3750.38,"high":3750.39,"low":3749.53,"close":3749.74,"volume":30},{"timestamp":1742427360000,"open":3750.14,"high":3750.37,"low":3749.53,"close":3750.32,"volume":58.79999923706055},{"timestamp":1742427420000,"open":3750.33,"high":3750.36,"low":3749.53,"close":3750.34,"volume":45.599998474121094},{"timestamp":1742427480000,"open":3749.54,"high":3750.36,"low":3749.53,"close":3750.34,"volume":26.399999618530273},{"timestamp":1742427540000,"open":3750.35,"high":3750.35,"low":3749.53,"close":3750.33,"volume":66},{"timestamp":1742427600000,"open":3750.34,"high":3750.37,"low":3749.54,"close":3750.36,"volume":18},{"timestamp":1742427660000,"open":3749.54,"high":3750.36,"low":3749.53,"close":3749.6,"volume":26.399999618530273},{"timestamp":1742427720000,"open":3749.64,"high":3750.37,"low":3749.54,"close":3750.34,"volume":40.79999923706055},{"timestamp":1742427780000,"open":3750.36,"high":3750.38,"low":3749.53,"close":3750.35,"volume":26.399999618530273},{"timestamp":1742427840000,"open":3750.36,"high":3750.37,"low":3749.53,"close":3749.99,"volume":19.200000762939453},{"timestamp":1742427900000,"open":3750.13,"high":3750.37,"low":3749.53,"close":3749.53,"volume":49.20000076293945},{"timestamp":1742427960000,"open":3749.6,"high":3750.36,"low":3749.54,"close":3750.35,"volume":20.399999618530273},{"timestamp":1742428020000,"open":3750.36,"high":3750.38,"low":3749.53,"close":3750.34,"volume":45.599998474121094},{"timestamp":1742428080000,"open":3750.35,"high":3750.36,"low":3749.53,"close":3750.23,"volume":31.200000762939453},{"timestamp":1742428140000,"open":3750.24,"high":3750.37,"low":3749.53,"close":3750.37,"volume":30},{"timestamp":1742428200000,"open":3750.38,"high":3750.4,"low":3750.38,"close":3750.4,"volume":4.800000190734863},{"timestamp":1742428260000,"open":3749.54,"high":3750.39,"low":3749.53,"close":3750.33,"volume":70.80000305175781},{"timestamp":1742428320000,"open":3749.54,"high":3750.36,"low":3749.53,"close":3750.23,"volume":46.79999923706055},{"timestamp":1742428380000,"open":3750.34,"high":3750.38,"low":3750.34,"close":3750.38,"volume":7.199999809265137},{"timestamp":1742428440000,"open":3750.38,"high":3750.41,"low":3750.38,"close":3750.41,"volume":3.5999999046325684},{"timestamp":1742428500000,"open":3750.42,"high":3750.42,"low":3750.41,"close":3750.42,"volume":3.5999999046325684},{"timestamp":1742428560000,"open":3750.43,"high":3750.44,"low":3749.53,"close":3749.53,"volume":33.599998474121094},{"timestamp":1742428620000,"open":3749.61,"high":3750.38,"low":3749.61,"close":3750.38,"volume":15.600000381469727},{"timestamp":1742428680000,"open":3750.39,"high":3750.39,"low":3749.53,"close":3750.37,"volume":31.200000762939453},{"timestamp":1742428740000,"open":3750.38,"high":3750.38,"low":3749.53,"close":3749.7,"volume":31.200000762939453}]