[{"timestamp":1742342400000,"open":4021.9,"high":4030.2,"low":4015.9,"close":4015.9,"volume":0.3864000141620636},{"timestamp":1742342460000,"open":4015.9,"high":4022.9,"low":4013.9,"close":4020.1,"volume":0.1379999965429306},{"timestamp":1742342520000,"open":4022.1,"high":4023,"low":4015.8,"close":4021.9,"volume":0.2539199888706207},{"timestamp":1742342580000,"open":4022,"high":4029,"low":4020.9,"close":4022.9,"volume":0.2704800069332123},{"timestamp":1742342640000,"open":4022.9,"high":4029.9,"low":4022.8,"close":4029,"volume":0.2484000027179718},{"timestamp":1742342700000,"open":4029.9,"high":4033,"low":4025.8,"close":4033,"volume":0.1103999987244606},{"timestamp":1742342760000,"open":4029.9,"high":4033.1,"low":4028.8,"close":4028.8,"volume":0.3514400124549866},{"timestamp":1742342820000,"open":4028.8,"high":4028.8,"low":4021.8,"close":4027.2,"volume":0.19871999323368073},{"timestamp":1742342880000,"open":4027.1,"high":4028,"low":4021.8,"close":4025.9,"volume":0.14903999865055084},{"timestamp":1742342940000,"open":4026.9,"high":4028,"low":4019.8,"close":4019.8,"volume":0.20423999428749084},{"timestamp":1742343000000,"open":4019.8,"high":4023.9,"low":4019.8,"close":4020.8,"volume":0.21527999639511108},{"timestamp":1742343060000,"open":4025,"high":4028.2,"low":4020.8,"close":4027.9,"volume":0.12695999443531036},{"timestamp":1742343120000,"open":4028,"high":4030.3,"low":4025.8,"close":4026.9,"volume":0.17112000286579132},{"timestamp":1742343180000,"open":4030.2,"high":4032.2,"low":4025.9,"close":4027.9,"volume":0.23736000061035156},{"timestamp":1742343240000,"open":4027.8,"high":4032,"low":4027.8,"close":4027.8,"volume":0.12695999443531036},{"timestamp":1742343300000,"open":4027.9,"high":4031.1,"low":4024.8,"close":4024.9,"volume":0.2484000027179718},{"timestamp":1742343360000,"open":4030.9,"high":4032,"low":4025.8,"close":4031.8,"volume":0.20975999534130096},{"timestamp":1742343420000,"open":4027.8,"high":4036.3,"low":4027.8,"close":4033.8,"volume":0.36983999609947205},{"timestamp":1742343480000,"open":4033.8,"high":4034.2,"low":4033,"close":4034.2,"volume":0.1932000070810318},{"timestamp":1742343540000,"open":4034.1,"high":4034.4,"low":4033.3,"close":4034.1,"volume":0.24288000166416168},{"timestamp":1742343600000,"open":4033.9,"high":4036.2,"low":4030.8,"close":4035.1,"volume":0.24288000166416168},{"timestamp":1742343660000,"open":4030.9,"high":4034,"low":4028.8,"close":4031.9,"volume":0.30636000633239746},{"timestamp":1742343720000,"open":4031.8,"high":4036.4,"low":4030.9,"close":4036.2,"volume":0.33395999670028687},{"timestamp":1742343780000,"open":4036,"high":4036.2,"low":4031.8,"close":4036,"volume":0.14076000452041626},{"timestamp":1742343840000,"open":4031.9,"high":4035.8,"low":4031.8,"close":4031.9,"volume":0.19043999910354614},{"timestamp":1742343900000,"open":4031.9,"high":4035.2,"low":4029.8,"close":4029.8,"volume":0.2207999974489212},{"timestamp":1742343960000,"open":4030.9,"high":4034.2,"low":4029.8,"close":4029.8,"volume":0.23183999955654144},{"timestamp":1742344020000,"open":4029.9,"high":4035,"low":4029.8,"close":4035,"volume":0.0828000009059906},{"timestamp":1742344080000,"open":4034,"high":4034.1,"low":4028.8,"close":4033.9,"volume":0.24288000166416168},{"timestamp":1742344140000,"open":4034.1,"high":4038,"low":4030.8,"close":4036.2,"volume":0.26495999097824097},{"timestamp":1742344200000,"open":4036.1,"high":4038.5,"low":4032.8,"close":4035.8,"volume":0.17112000286579132},{"timestamp":1742344260000,"open":4031.8,"high":4036.2,"low":4031.8,"close":4035.9,"volume":0.04967999830842018},{"timestamp":1742344320000,"open":4036.1,"high":4039.2,"low":4036.1,"close":4037.2,"volume":0.25944000482559204},{"timestamp":1742344380000,"open":4037.2,"high":4041.4,"low":4037.2,"close":4038.9,"volume":0.20423999428749084},{"timestamp":1742344440000,"open":4038.8,"high":4039.4,"low":4033.9,"close":4039,"volume":0.19871999323368073},{"timestamp":1742344500000,"open":4039,"high":4040.1,"low":4037.9,"close":4039,"volume":0.25944000482559204},{"timestamp":1742344560000,"open":4038.9,"high":4043,"low":4038.9,"close":4042.9,"volume":0.19871999323368073},{"timestamp":1742344620000,"open":4043.1,"high":4045.3,"low":4042.9,"close":4045.2,"volume":0.04416000097990036},{"timestamp":1742344680000,"open":4045.3,"high":4046.3,"low":4044.2,"close":4045.2,"volume":0.2677200138568878},{"timestamp":1742344740000,"open":4045.2,"high":4045.2,"low":4037.8,"close":4041.9,"volume":0.3091199994087219},{"timestamp":1742344800000,"open":4042,"high":4044.3,"low":4037.8,"close":4037.8,"volume":0.17664000391960144},{"timestamp":1742344860000,"open":4040.9,"high":4045.4,"low":4040.8,"close":4045,"volume":0.20423999428749084},{"timestamp":1742344920000,"open":4040.8,"high":4048.5,"low":4040.8,"close":4048.2,"volume":0.1656000018119812},{"timestamp":1742344980000,"open":4048.1,"high":4048.1,"low":4041.8,"close":4046.2,"volume":0.15455999970436096},{"timestamp":1742345040000,"open":4046.9,"high":4047.3,"low":4045.9,"close":4045.9,"volume":0.20423999428749084},{"timestamp":1742345100000,"open":4046,"high":4046.9,"low":4042.8,"close":4046.1,"volume":0.31463998556137085},{"timestamp":1742345160000,"open":4047,"high":4047,"low":4041.8,"close":4043.9,"volume":0.20423999428749084},{"timestamp":1742345220000,"open":4044.9,"high":4045.2,"low":4040.8,"close":4045,"volume":0.20423999428749084},{"timestamp":1742345280000,"open":4044.9,"high":4045.9,"low":4044.9,"close":4045.3,"volume":0.14351999759674072},{"timestamp":1742345340000,"open":4045.3,"high":4046.1,"low":4045.3,"close":4045.4,"volume":0.1932000070810318},{"timestamp":1742345400000,"open":4046,"high":4049,"low":4046,"close":4049,"volume":0.1518000066280365},{"timestamp":1742345460000,"open":4048.9,"high":4049.6,"low":4046.2,"close":4049,"volume":0.14351999759674072},{"timestamp":1742345520000,"open":4048.9,"high":4051.3,"low":4046.2,"close":4049,"volume":0.25944000482559204},{"timestamp":1742345580000,"open":4049.3,"high":4052.4,"low":4047.8,"close":4051,"volume":0.2980799973011017},{"timestamp":1742345640000,"open":4051,"high":4051.4,"low":4046.8,"close":4051,"volume":0.31463998556137085},{"timestamp":1742345700000,"open":4052.4,"high":4053.1,"low":4046.8,"close":4052.2,"volume":0.17112000286579132},{"timestamp":1742345760000,"open":4052.9,"high":4054.2,"low":4052.3,"close":4054,"volume":0.17664000391960144},{"timestamp":1742345820000,"open":4053.2,"high":4053.2,"low":4047.8,"close":4047.8,"volume":0.23736000061035156},{"timestamp":1742345880000,"open":4050.9,"high":4051,"low":4045.8,"close":4046.8,"volume":0.24104000627994537},{"timestamp":1742345940000,"open":4046.8,"high":4051.3,"low":4046.8,"close":4046.8,"volume":0.21527999639511108},{"timestamp":1742346000000,"open":4050.9,"high":4052.2,"low":4050.9,"close":4052,"volume":0.3091199994087219},{"timestamp":1742346060000,"open":4051.9,"high":4053.5,"low":4051.1,"close":4052,"volume":0.22631999850273132},{"timestamp":1742346120000,"open":4052,"high":4054,"low":4051.1,"close":4051.1,"volume":0.1656000018119812},{"timestamp":1742346180000,"open":4051,"high":4054.2,"low":4051,"close":4054,"volume":0.23736000061035156},{"timestamp":1742346240000,"open":4053.9,"high":4054,"low":4052.9,"close":4052.9,"volume":0.22631999850273132},{"timestamp":1742346300000,"open":4054,"high":4056.2,"low":4052.9,"close":4053,"volume":0.3312000036239624},{"timestamp":1742346360000,"open":4055.9,"high":4056.5,"low":4051.8,"close":4051.9,"volume":0.24288000166416168},{"timestamp":1742346420000,"open":4055.9,"high":4060.2,"low":4055.9,"close":4059.1,"volume":0.1656000018119812},{"timestamp":1742346480000,"open":4057.9,"high":4058.1,"low":4052.8,"close":4056.1,"volume":0.16283999383449554},{"timestamp":1742346540000,"open":4056,"high":4058,"low":4051.8,"close":4057.5,"volume":0.2539199888706207},{"timestamp":1742346600000,"open":4058,"high":4058,"low":4052.8,"close":4057.4,"volume":0.20423999428749084},{"timestamp":1742346660000,"open":4057.4,"high":4059,"low":4054.8,"close":4054.8,"volume":0.1793999969959259},{"timestamp":1742346720000,"open":4054.9,"high":4058.2,"low":4053.8,"close":4057.9,"volume":0.2207999974489212},{"timestamp":1742346780000,"open":4056.9,"high":4058.4,"low":4053.8,"close":4058.1,"volume":0.19871999323368073},{"timestamp":1742346840000,"open":4058.1,"high":4062.6,"low":4056.8,"close":4057.8,"volume":0.23183999955654144},{"timestamp":1742346900000,"open":4057.9,"high":4066.3,"low":4057.8,"close":4066.2,"volume":0.20975999534130096},{"timestamp":1742346960000,"open":4066.3,"high":4067.8,"low":4063.9,"close":4065.3,"volume":0.20423999428749084},{"timestamp":1742347020000,"open":4065.3,"high":4066.2,"low":4060.8,"close":4062.9,"volume":0.2207999974489212},{"timestamp":1742347080000,"open":4062.9,"high":4067.3,"low":4062.8,"close":4062.9,"volume":0.15455999970436096},{"timestamp":1742347140000,"open":4062.9,"high":4066.3,"low":4057.8,"close":4062.3,"volume":0.28703999519348145},{"timestamp":1742347200000,"open":4063,"high":4065.3,"low":4058.8,"close":4065,"volume":0.20975999534130096},{"timestamp":1742347260000,"open":4065.8,"high":4065.9,"low":4058.8,"close":4058.8,"volume":0.1932000070810318},{"timestamp":1742347320000,"open":4058.9,"high":4062.2,"low":4058.8,"close":4062.1,"volume":0.11591999977827072},{"timestamp":1742347380000,"open":4062.1,"high":4064.4,"low":4056.9,"close":4064.3,"volume":0.18216000497341156},{"timestamp":1742347440000,"open":4064,"high":4064.1,"low":4058.8,"close":4059.9,"volume":0.07175999879837036},{"timestamp":1742347500000,"open":4059.8,"high":4064.9,"low":4059.8,"close":4064.9,"volume":0.15455999970436096},{"timestamp":1742347560000,"open":4064.9,"high":4065.4,"low":4059.8,"close":4059.8,"volume":0.27324000000953674},{"timestamp":1742347620000,"open":4059.9,"high":4063.5,"low":4056.8,"close":4056.8,"volume":0.30636000633239746},{"timestamp":1742347680000,"open":4060,"high":4061,"low":4055.8,"close":4055.8,"volume":0.21527999639511108},{"timestamp":1742347740000,"open":4055.9,"high":4060.3,"low":4055.8,"close":4060.1,"volume":0.15455999970436096},{"timestamp":1742347800000,"open":4056.9,"high":4061.4,"low":4054.9,"close":4054.9,"volume":0.28703999519348145},{"timestamp":1742347860000,"open":4054.8,"high":4057.3,"low":4052.8,"close":4057.3,"volume":0.19871999323368073},{"timestamp":1742347920000,"open":4057.3,"high":4057.3,"low":4052.8,"close":4052.8,"volume":0.11591999977827072},{"timestamp":1742347980000,"open":4052.9,"high":4056.9,"low":4052.8,"close":4052.9,"volume":0.06623999774456024},{"timestamp":1742348040000,"open":4052.8,"high":4056.4,"low":4051.8,"close":4056.4,"volume":0.1656000018119812},{"timestamp":1742348100000,"open":4056.4,"high":4058.9,"low":4056,"close":4058.4,"volume":0.26495999097824097},{"timestamp":1742348160000,"open":4058.3,"high":4059,"low":4058.3,"close":4058.4,"volume":0.0551999993622303},{"timestamp":1742348220000,"open":4058.4,"high":4058.4,"low":4054.8,"close":4058.2,"volume":0.18216000497341156},{"timestamp":1742348280000,"open":4058.2,"high":4059.1,"low":4054.8,"close":4058.9,"volume":0.22631999850273132},{"timestamp":1742348340000,"open":4054.9,"high":4058.8,"low":4054.8,"close":4058.3,"volume":0.13524000346660614},{"timestamp":1742348400000,"open":4058.5,"high":4058.5,"low":4053.8,"close":4058,"volume":0.13247999548912048},{"timestamp":1742348460000,"open":4053.8,"high":4059.1,"low":4053.8,"close":4058.3,"volume":0.09935999661684036},{"timestamp":1742348520000,"open":4059.1,"high":4059.3,"low":4058.2,"close":4058.2,"volume":0.14903999865055084},{"timestamp":1742348580000,"open":4058.2,"high":4059,"low":4054.8,"close":4054.8,"volume":0.21527999639511108},{"timestamp":1742348640000,"open":4052.8,"high":4058.4,"low":4052.8,"close":4053.8,"volume":0.1379999965429306},{"timestamp":1742348700000,"open":4053.9,"high":4058.4,"low":4052.9,"close":4052.9,"volume":0.2428400069475174},{"timestamp":1742348760000,"open":4052.9,"high":4057.3,"low":4052.8,"close":4056.9,"volume":0.12144000083208084},{"timestamp":1742348820000,"open":4056.2,"high":4057,"low":4056.1,"close":4056.1,"volume":0.12144000083208084},{"timestamp":1742348880000,"open":4056.1,"high":4057,"low":4056.1,"close":4056.9,"volume":0.17112000286579132},{"timestamp":1742348940000,"open":4056.2,"high":4057,"low":4051.8,"close":4052.8,"volume":0.1656000018119812},{"timestamp":1742349000000,"open":4056.9,"high":4058.2,"low":4052.8,"close":4057.2,"volume":0.20975999534130096},{"timestamp":1742349060000,"open":4057.3,"high":4057.5,"low":4052.8,"close":4052.9,"volume":0.1932000070810318},{"timestamp":1742349120000,"open":4056.8,"high":4056.9,"low":4051.8,"close":4051.8,"volume":0.14903999865055084},{"timestamp":1742349180000,"open":4056,"high":4056.3,"low":4051.8,"close":4055.9,"volume":0.24288000166416168},{"timestamp":1742349240000,"open":4055.9,"high":4056.2,"low":4051.8,"close":4051.9,"volume":0.21527999639511108},{"timestamp":1742349300000,"open":4054.8,"high":4055.4,"low":4046.8,"close":4050.4,"volume":0.2484000027179718},{"timestamp":1742349360000,"open":4051.1,"high":4052.2,"low":4046.8,"close":4050.1,"volume":0.28703999519348145},{"timestamp":1742349420000,"open":4050.1,"high":4051.2,"low":4045.8,"close":4045.8,"volume":0.09384000301361084},{"timestamp":1742349480000,"open":4045.8,"high":4050.3,"low":4045.8,"close":4048,"volume":0.09935999661684036},{"timestamp":1742349540000,"open":4048.4,"high":4048.4,"low":4042.8,"close":4046.2,"volume":0.06072000041604042},{"timestamp":1742349600000,"open":4046.1,"high":4048.1,"low":4041.8,"close":4042.8,"volume":0.23736000061035156},{"timestamp":1742349660000,"open":4042.9,"high":4046,"low":4042.8,"close":4042.8,"volume":0.09384000301361084},{"timestamp":1742349720000,"open":4041.8,"high":4046,"low":4041.8,"close":4045,"volume":0.17112000286579132},{"timestamp":1742349780000,"open":4045,"high":4046.2,"low":4041.8,"close":4041.8,"volume":0.14351999759674072},{"timestamp":1742349840000,"open":4041.8,"high":4045.2,"low":4040.8,"close":4040.9,"volume":0.1379999965429306},{"timestamp":1742349900000,"open":4044.1,"high":4046.1,"low":4040.8,"close":4045.4,"volume":0.20148000121116638},{"timestamp":1742349960000,"open":4045.3,"high":4046,"low":4041.8,"close":4041.9,"volume":0.10487999767065048},{"timestamp":1742350020000,"open":4045.9,"high":4046.6,"low":4041.8,"close":4046.4,"volume":0.17112000286579132},{"timestamp":1742350080000,"open":4047,"high":4047,"low":4041.8,"close":4045.9,"volume":0.20148000121116638},{"timestamp":1742350140000,"open":4046.1,"high":4047,"low":4041.8,"close":4041.8,"volume":0.07727999985218048},{"timestamp":1742350200000,"open":4041.9,"high":4045.8,"low":4041.8,"close":4041.8,"volume":0.04416000097990036},{"timestamp":1742350260000,"open":4041.8,"high":4041.9,"low":4041.8,"close":4041.9,"volume":0.09935999661684036},{"timestamp":1742350320000,"open":4041.8,"high":4048.9,"low":4041.8,"close":4046.3,"volume":0.1379999965429306},{"timestamp":1742350380000,"open":4046.2,"high":4049.2,"low":4042.8,"close":4047.2,"volume":0.20423999428749084},{"timestamp":1742350440000,"open":4047.2,"high":4047.2,"low":4043.8,"close":4043.8,"volume":0.07727999985218048},{"timestamp":1742350500000,"open":4042.8,"high":4043.9,"low":4042.8,"close":4043.8,"volume":0.03311999887228012},{"timestamp":1742350560000,"open":4043.8,"high":4048,"low":4043.8,"close":4043.9,"volume":0.06072000041604042},{"timestamp":1742350620000,"open":4043.9,"high":4049.4,"low":4043.8,"close":4049,"volume":0.12695999443531036},{"timestamp":1742350680000,"open":4044.8,"high":4049.4,"low":4044.8,"close":4049,"volume":0.18216000497341156},{"timestamp":1742350740000,"open":4049.1,"high":4049.1,"low":4044.8,"close":4048.9,"volume":0.09384000301361084},{"timestamp":1742350800000,"open":4048.9,"high":4050,"low":4044.8,"close":4049.1,"volume":0.14351999759674072},{"timestamp":1742350860000,"open":4049.1,"high":4050.3,"low":4049,"close":4049.1,"volume":0.2207999974489212},{"timestamp":1742350920000,"open":4049.1,"high":4049.3,"low":4044.8,"close":4049.1,"volume":0.2207999974489212},{"timestamp":1742350980000,"open":4049.1,"high":4050.4,"low":4044.8,"close":4049,"volume":0.0551999993622303},{"timestamp":1742351040000,"open":4051,"high":4051.3,"low":4050.9,"close":4050.9,"volume":0.02208000048995018},{"timestamp":1742351100000,"open":4051.2,"high":4052.1,"low":4046.8,"close":4046.8,"volume":0.19871999323368073},{"timestamp":1742351160000,"open":4051.9,"high":4052.2,"low":4046.9,"close":4052,"volume":0.20975999534130096},{"timestamp":1742351220000,"open":4051.9,"high":4052.4,"low":4047.8,"close":4052.1,"volume":0.18768000602722168},{"timestamp":1742351280000,"open":4051.9,"high":4054.4,"low":4051.9,"close":4054,"volume":0.2207999974489212},{"timestamp":1742351340000,"open":4054,"high":4054,"low":4048.8,"close":4052,"volume":0.23183999955654144},{"timestamp":1742355000000,"open":4047.9,"high":4049.9,"low":4047.9,"close":4048.1,"volume":0.03311999887228012},{"timestamp":1742355060000,"open":4048.1,"high":4051,"low":4048.1,"close":4051,"volume":0.03863999992609024},{"timestamp":1742355120000,"open":4051,"high":4052.1,"low":4047.8,"close":4047.8,"volume":0.06072000041604042},{"timestamp":1742355180000,"open":4051.9,"high":4052.4,"low":4047.8,"close":4052,"volume":0.18768000602722168},{"timestamp":1742355240000,"open":4052.4,"high":4052.4,"low":4045.8,"close":4045.8,"volume":0.19871999323368073},{"timestamp":1742355300000,"open":4045.8,"high":4049.3,"low":4044.8,"close":4044.8,"volume":0.17112000286579132},{"timestamp":1742355360000,"open":4048.9,"high":4049.3,"low":4044.8,"close":4044.8,"volume":0.12144000083208084},{"timestamp":1742355420000,"open":4044.8,"high":4044.9,"low":4044.8,"close":4044.8,"volume":0.04416000097990036},{"timestamp":1742355480000,"open":4044.8,"high":4049,"low":4044.8,"close":4044.8,"volume":0.07727999985218048},{"timestamp":1742355540000,"open":4044.9,"high":4048.3,"low":4041.9,"close":4041.9,"volume":0.17112000286579132},{"timestamp":1742355600000,"open":4041.9,"high":4045.2,"low":4040.8,"close":4040.8,"volume":0.1103999987244606},{"timestamp":1742355660000,"open":4044.9,"high":4047.1,"low":4040.8,"close":4046.5,"volume":0.14903999865055084},{"timestamp":1742355720000,"open":4046.5,"high":4049.1,"low":4046.5,"close":4049,"volume":0.11868000030517578},{"timestamp":1742355780000,"open":4049.3,"high":4051.2,"low":4048.9,"close":4051,"volume":0.2207999974489212},{"timestamp":1742355840000,"open":4051,"high":4051.3,"low":4045.8,"close":4049.9,"volume":0.11591999977827072},{"timestamp":1742355900000,"open":4050,"high":4050.3,"low":4044.8,"close":4044.8,"volume":0.1656000018119812},{"timestamp":1742355960000,"open":4049,"high":4050.2,"low":4049,"close":4049.9,"volume":0.17387999594211578},{"timestamp":1742356020000,"open":4050.2,"high":4050.2,"low":4048.9,"close":4048.9,"volume":0.12695999443531036},{"timestamp":1742356080000,"open":4049,"high":4049.1,"low":4043.8,"close":4043.8,"volume":0.0828000009059906},{"timestamp":1742356140000,"open":4048,"high":4048.1,"low":4043.8,"close":4047.2,"volume":0.15731999278068542},{"timestamp":1742356200000,"open":4047.2,"high":4047.3,"low":4042.8,"close":4042.8,"volume":0.20423999428749084},{"timestamp":1742356260000,"open":4042.9,"high":4046.2,"low":4041.8,"close":4041.9,"volume":0.17664000391960144},{"timestamp":1742356320000,"open":4041.8,"high":4045.3,"low":4041.8,"close":4045.1,"volume":0.17664000391960144},{"timestamp":1742356380000,"open":4045.2,"high":4048.2,"low":4043.8,"close":4043.8,"volume":0.1379999965429306},{"timestamp":1742356440000,"open":4043.8,"high":4047.3,"low":4043.8,"close":4047.3,"volume":0.18216000497341156},{"timestamp":1742356500000,"open":4047.3,"high":4047.3,"low":4042.8,"close":4046.9,"volume":0.25944000482559204},{"timestamp":1742356560000,"open":4042.8,"high":4048.1,"low":4042.8,"close":4048.1,"volume":0.2484000027179718},{"timestamp":1742356620000,"open":4048.3,"high":4049.2,"low":4048.3,"close":4049.1,"volume":0.09384000301361084},{"timestamp":1742356680000,"open":4049.1,"high":4050.9,"low":4045.8,"close":4046.8,"volume":0.12144000083208084},{"timestamp":1742356740000,"open":4050.8,"high":4051,"low":4046.8,"close":4046.8,"volume":0.17664000391960144},{"timestamp":1742356800000,"open":4046.9,"high":4050.4,"low":4045.8,"close":4046.8,"volume":0.20423999428749084},{"timestamp":1742356860000,"open":4050.8,"high":4051.2,"low":4046.8,"close":4051,"volume":0.14628000557422638},{"timestamp":1742356920000,"open":4051.1,"high":4051.4,"low":4046.8,"close":4051.1,"volume":0.1932000070810318},{"timestamp":1742356980000,"open":4050.9,"high":4051.1,"low":4044.9,"close":4049.9,"volume":0.13247999548912048},{"timestamp":1742357040000,"open":4045.9,"high":4050,"low":4045.8,"close":4049.3,"volume":0.2207999974489212},{"timestamp":1742357100000,"open":4049.1,"high":4049.2,"low":4043.8,"close":4047.9,"volume":0.18768000602722168},{"timestamp":1742357160000,"open":4047.3,"high":4047.4,"low":4043.8,"close":4046.1,"volume":0.3312000036239624},{"timestamp":1742357220000,"open":4046.2,"high":4046.3,"low":4045,"close":4045,"volume":0.1656000018119812},{"timestamp":1742357280000,"open":4045.1,"high":4045.1,"low":4040.8,"close":4040.8,"volume":0.08832000195980072},{"timestamp":1742357340000,"open":4040.8,"high":4045,"low":4040.8,"close":4040.9,"volume":0.12695999443531036},{"timestamp":1742357400000,"open":4040.8,"high":4045.4,"low":4040.8,"close":4045.2,"volume":0.16008000075817108},{"timestamp":1742357460000,"open":4045.2,"high":4045.2,"low":4045,"close":4045.1,"volume":0.1379999965429306},{"timestamp":1742357520000,"open":4045.1,"high":4046.1,"low":4045,"close":4045.1,"volume":0.13247999548912048},{"timestamp":1742357580000,"open":4045.1,"high":4045.9,"low":4045,"close":4045.1,"volume":0.11591999977827072},{"timestamp":1742357640000,"open":4045,"high":4046.1,"low":4044.9,"close":4045,"volume":0.12144000083208084},{"timestamp":1742357700000,"open":4045,"high":4046,"low":4040.8,"close":4040.9,"volume":0.12144000083208084},{"timestamp":1742357760000,"open":4040.8,"high":4045.2,"low":4040.8,"close":4040.9,"volume":0.17387999594211578},{"timestamp":1742357820000,"open":4040.8,"high":4046.1,"low":4040.8,"close":4046.1,"volume":0.09935999661684036},{"timestamp":1742357880000,"open":4046,"high":4046.1,"low":4045.8,"close":4046,"volume":0.07175999879837036},{"timestamp":1742357940000,"open":4046.2,"high":4046.3,"low":4046,"close":4046,"volume":0.02208000048995018},{"timestamp":1742358000000,"open":4046,"high":4046.2,"low":4045.8,"close":4045.8,"volume":0.06347999721765518},{"timestamp":1742358060000,"open":4045.9,"high":4045.9,"low":4045.9,"close":4045.9,"volume":0.0414000004529953},{"timestamp":1742358120000,"open":4046,"high":4046,"low":4045.8,"close":4045.8,"volume":0.0551999993622303},{"timestamp":1742358180000,"open":4046,"high":4046,"low":4045.8,"close":4045.8,"volume":0.06623999774456024},{"timestamp":1742358240000,"open":4045.9,"high":4047,"low":4040.8,"close":4040.8,"volume":0.1656000018119812},{"timestamp":1742358300000,"open":4044.1,"high":4044.3,"low":4039.8,"close":4044.2,"volume":0.23736000061035156},{"timestamp":1742358360000,"open":4044.2,"high":4044.3,"low":4037.8,"close":4037.8,"volume":0.1932000070810318},{"timestamp":1742358420000,"open":4037.8,"high":4041.4,"low":4037.8,"close":4037.8,"volume":0.1932000070810318},{"timestamp":1742358480000,"open":4037.9,"high":4041.1,"low":4036.8,"close":4036.8,"volume":0.19871999323368073},{"timestamp":1742358540000,"open":4036.8,"high":4041.2,"low":4036.8,"close":4041.1,"volume":0.29256001114845276},{"timestamp":1742358600000,"open":4041,"high":4041.1,"low":4040.4,"close":4040.4,"volume":0.20423999428749084},{"timestamp":1742358660000,"open":4040.4,"high":4040.5,"low":4033.9,"close":4038.1,"volume":0.15455999970436096},{"timestamp":1742358720000,"open":4038.2,"high":4038.2,"low":4033.8,"close":4033.8,"volume":0.12144000083208084},{"timestamp":1742358780000,"open":4038,"high":4039,"low":4037.9,"close":4038.1,"volume":0.13247999548912048},{"timestamp":1742358840000,"open":4039.7,"high":4039.8,"low":4034.8,"close":4038.1,"volume":0.20423999428749084},{"timestamp":1742358900000,"open":4038.2,"high":4041,"low":4037.9,"close":4040.8,"volume":0.20423999428749084},{"timestamp":1742358960000,"open":4041,"high":4041.2,"low":4040.8,"close":4041,"volume":0.09384000301361084},{"timestamp":1742359020000,"open":4041.1,"high":4041.6,"low":4036.8,"close":4040.8,"volume":0.17112000286579132},{"timestamp":1742359080000,"open":4040.8,"high":4041,"low":4036.8,"close":4041,"volume":0.08832000195980072},{"timestamp":1742359140000,"open":4040.9,"high":4041.2,"low":4036.9,"close":4040.9,"volume":0.14903999865055084},{"timestamp":1742359200000,"open":4040.8,"high":4040.9,"low":4035.8,"close":4038.9,"volume":0.14903999865055084},{"timestamp":1742359260000,"open":4039,"high":4040.1,"low":4038.9,"close":4038.9,"volume":0.13247999548912048},{"timestamp":1742359320000,"open":4038.9,"high":4040.1,"low":4038.9,"close":4039,"volume":0.09935999661684036},{"timestamp":1742359380000,"open":4038.9,"high":4040.5,"low":4038.9,"close":4040.2,"volume":0.10487999767065048},{"timestamp":1742359440000,"open":4040.1,"high":4041.1,"low":4038.9,"close":4038.9,"volume":0.14351999759674072},{"timestamp":1742359500000,"open":4038.9,"high":4039.9,"low":4034.8,"close":4034.9,"volume":0.14351999759674072},{"timestamp":1742359560000,"open":4034.8,"high":4034.9,"low":4034.8,"close":4034.9,"volume":0.01655999943614006},{"timestamp":1742359620000,"open":4034.8,"high":4039.3,"low":4034.8,"close":4038.3,"volume":0.09384000301361084},{"timestamp":1742359680000,"open":4038.4,"high":4038.5,"low":4033.8,"close":4033.8,"volume":0.10487999767065048},{"timestamp":1742359740000,"open":4033.9,"high":4037.1,"low":4032.8,"close":4032.8,"volume":0.11591999977827072},{"timestamp":1742359800000,"open":4037.1,"high":4037.1,"low":4032.8,"close":4037,"volume":0.09384000301361084},{"timestamp":1742359860000,"open":4037,"high":4037,"low":4032.8,"close":4032.9,"volume":0.03311999887228012},{"timestamp":1742359920000,"open":4032.8,"high":4036.4,"low":4030.8,"close":4030.9,"volume":0.16008000075817108},{"timestamp":1742359980000,"open":4035.1,"high":4036.3,"low":4031.8,"close":4035,"volume":0.10487999767065048},{"timestamp":1742360040000,"open":4035,"high":4037,"low":4032.9,"close":4032.9,"volume":0.06072000041604042},{"timestamp":1742360100000,"open":4032.8,"high":4036.3,"low":4032.8,"close":4032.8,"volume":0.09935999661684036},{"timestamp":1742360160000,"open":4032.8,"high":4036.9,"low":4032.8,"close":4032.9,"volume":0.10487999767065048},{"timestamp":1742360220000,"open":4032.9,"high":4036.3,"low":4031.8,"close":4035.9,"volume":0.22631999850273132},{"timestamp":1742360280000,"open":4035.3,"high":4036.1,"low":4035.3,"close":4035.3,"volume":0.17112000286579132},{"timestamp":1742360340000,"open":4035.3,"high":4036.1,"low":4035,"close":4036,"volume":0.1103999987244606},{"timestamp":1742360400000,"open":4036.1,"high":4038.3,"low":4035.9,"close":4035.9,"volume":0.25944000482559204},{"timestamp":1742360460000,"open":4036.2,"high":4037.9,"low":4036.1,"close":4036.9,"volume":0.2539199888706207},{"timestamp":1742360520000,"open":4037,"high":4038.3,"low":4036.9,"close":4037,"volume":0.14903999865055084},{"timestamp":1742360580000,"open":4036.9,"high":4038.2,"low":4036.9,"close":4037,"volume":0.19871999323368073},{"timestamp":1742360640000,"open":4037.9,"high":4038.1,"low":4036.9,"close":4037.8,"volume":0.20975999534130096},{"timestamp":1742360700000,"open":4037,"high":4038.2,"low":4036.9,"close":4038,"volume":0.2484000027179718},{"timestamp":1742360760000,"open":4037.9,"high":4038.1,"low":4036.9,"close":4037.8,"volume":0.20975999534130096},{"timestamp":1742360820000,"open":4037.8,"high":4038.3,"low":4036.9,"close":4038.1,"volume":0.19871999323368073},{"timestamp":1742360880000,"open":4038.1,"high":4041,"low":4038.1,"close":4039.9,"volume":0.1932000070810318},{"timestamp":1742360940000,"open":4040,"high":4040.9,"low":4039.9,"close":4039.9,"volume":0.09384000301361084},{"timestamp":1742361000000,"open":4039.9,"high":4040,"low":4039.2,"close":4039.2,"volume":0.0828000009059906},{"timestamp":1742361060000,"open":4039.2,"high":4041,"low":4036,"close":4041,"volume":0.19871999323368073},{"timestamp":1742361120000,"open":4036.9,"high":4042.3,"low":4036,"close":4041.9,"volume":0.2980799973011017},{"timestamp":1742361180000,"open":4042,"high":4042.1,"low":4037.8,"close":4037.8,"volume":0.14351999759674072},{"timestamp":1742361240000,"open":4042,"high":4042.4,"low":4037.9,"close":4042.4,"volume":0.13247999548912048},{"timestamp":1742361300000,"open":4042.9,"high":4043.3,"low":4042.8,"close":4043.2,"volume":0.14351999759674072},{"timestamp":1742361360000,"open":4043.3,"high":4044,"low":4043.3,"close":4044,"volume":0.11591999977827072},{"timestamp":1742361420000,"open":4044,"high":4044.4,"low":4044,"close":4044.4,"volume":0.09935999661684036},{"timestamp":1742361540000,"open":4043.9,"high":4044.2,"low":4036,"close":4042.3,"volume":0.16008000075817108},{"timestamp":1742361600000,"open":4042,"high":4043.1,"low":4036,"close":4038.8,"volume":0.14351999759674072},{"timestamp":1742361660000,"open":4038.8,"high":4042,"low":4038.8,"close":4038.9,"volume":0.14351999759674072},{"timestamp":1742361720000,"open":4038.9,"high":4041.9,"low":4038.8,"close":4038.8,"volume":0.15455999970436096},{"timestamp":1742361780000,"open":4041,"high":4041.3,"low":4038.8,"close":4041,"volume":0.1656000018119812},{"timestamp":1742361840000,"open":4038.8,"high":4041,"low":4035.8,"close":4041,"volume":0.25944000482559204},{"timestamp":1742361900000,"open":4040.8,"high":4040.8,"low":4035.8,"close":4040.2,"volume":0.12144000083208084},{"timestamp":1742361960000,"open":4040.3,"high":4042.9,"low":4036.8,"close":4042.4,"volume":0.21527999639511108},{"timestamp":1742362020000,"open":4042.9,"high":4043.1,"low":4041.9,"close":4042.9,"volume":0.18216000497341156},{"timestamp":1742362080000,"open":4043.1,"high":4043.9,"low":4043,"close":4043.8,"volume":0.18768000602722168},{"timestamp":1742362140000,"open":4043.9,"high":4044.1,"low":4038.8,"close":4042.2,"volume":0.16008000075817108},{"timestamp":1742362200000,"open":4042.3,"high":4042.9,"low":4042.1,"close":4042.9,"volume":0.19315999746322632},{"timestamp":1742362260000,"open":4042.8,"high":4042.9,"low":4042.2,"close":4042.2,"volume":0.14351999759674072},{"timestamp":1742362320000,"open":4042.2,"high":4044.1,"low":4041.9,"close":4044,"volume":0.18768000602722168},{"timestamp":1742362380000,"open":4044.1,"high":4044.1,"low":4041.9,"close":4043.9,"volume":0.21527999639511108},{"timestamp":1742362440000,"open":4043.9,"high":4044.1,"low":4041.9,"close":4041.9,"volume":0.1656000018119812},{"timestamp":1742362500000,"open":4041.9,"high":4044,"low":4041.9,"close":4044,"volume":0.1379999965429306},{"timestamp":1742362560000,"open":4044,"high":4044,"low":4041.9,"close":4042,"volume":0.21252000331878662},{"timestamp":1742362620000,"open":4042,"high":4044,"low":4041.9,"close":4042,"volume":0.1379999965429306},{"timestamp":1742362680000,"open":4041.9,"high":4044.5,"low":4041.9,"close":4044.5,"volume":0.09384000301361084},{"timestamp":1742362740000,"open":4044.9,"high":4045,"low":4044.5,"close":4045,"volume":0.0828000009059906},{"timestamp":1742362800000,"open":4045.1,"high":4045.2,"low":4039.8,"close":4044.1,"volume":0.23183999955654144},{"timestamp":1742362860000,"open":4044.1,"high":4044.5,"low":4039.8,"close":4044.5,"volume":0.18768000602722168},{"timestamp":1742362920000,"open":4044.4,"high":4044.6,"low":4044.2,"close":4044.3,"volume":0.18216000497341156},{"timestamp":1742362980000,"open":4044.2,"high":4044.5,"low":4043.8,"close":4043.8,"volume":0.1103999987244606},{"timestamp":1742363040000,"open":4043.8,"high":4045.9,"low":4039.8,"close":4039.8,"volume":0.20423999428749084},{"timestamp":1742363100000,"open":4045.2,"high":4045.2,"low":4039.8,"close":4042.9,"volume":0.18768000602722168},{"timestamp":1742363160000,"open":4043,"high":4044.4,"low":4042.9,"close":4044.2,"volume":0.18768000602722168},{"timestamp":1742363220000,"open":4044.4,"high":4044.5,"low":4042.8,"close":4043.4,"volume":0.18768000602722168},{"timestamp":1742363280000,"open":4043.3,"high":4043.9,"low":4043.1,"close":4043.2,"volume":0.16008000075817108},{"timestamp":1742363340000,"open":4043.1,"high":4043.9,"low":4039.9,"close":4043.1,"volume":0.2207999974489212},{"timestamp":1742363400000,"open":4043.1,"high":4044.1,"low":4042.9,"close":4043.9,"volume":0.15455999970436096},{"timestamp":1742363460000,"open":4044.1,"high":4044.6,"low":4043.9,"close":4044.5,"volume":0.1518000066280365},{"timestamp":1742363520000,"open":4044.6,"high":4045,"low":4040.8,"close":4045,"volume":0.19871999323368073},{"timestamp":1742363580000,"open":4045,"high":4045.5,"low":4040.8,"close":4045.2,"volume":0.15731999278068542},{"timestamp":1742363640000,"open":4045.2,"high":4045.5,"low":4040.8,"close":4040.8,"volume":0.17387999594211578},{"timestamp":1742363700000,"open":4040.9,"high":4045.1,"low":4040.8,"close":4040.9,"volume":0.19871999323368073},{"timestamp":1742363760000,"open":4040.9,"high":4045.1,"low":4040.8,"close":4045,"volume":0.14351999759674072},{"timestamp":1742363820000,"open":4045,"high":4045.4,"low":4040.8,"close":4040.9,"volume":0.17664000391960144},{"timestamp":1742363880000,"open":4045,"high":4045.4,"low":4040.8,"close":4044.9,"volume":0.19043999910354614}]