[{"timestamp":1742342400000,"open":4459.9,"high":4471.9,"low":4452.8,"close":4454.8,"volume":0.16592000424861908},{"timestamp":1742342460000,"open":4451,"high":4465.9,"low":4446.6,"close":4446.6,"volume":0.3416000008583069},{"timestamp":1742342520000,"open":4446.7,"high":4471.9,"low":4446.6,"close":4466,"volume":0.29524001479148865},{"timestamp":1742342580000,"open":4470.9,"high":4473.9,"low":4466,"close":4470.8,"volume":0.200080007314682},{"timestamp":1742342640000,"open":4468.6,"high":4476.8,"low":4468.6,"close":4471.6,"volume":0.029279999434947968},{"timestamp":1742342700000,"open":4471.6,"high":4476.7,"low":4466.6,"close":4466.6,"volume":0.19682000577449799},{"timestamp":1742342760000,"open":4472,"high":4475.1,"low":4469.6,"close":4474.8,"volume":0.10248000174760818},{"timestamp":1742342820000,"open":4474.9,"high":4475,"low":4469.6,"close":4469.6,"volume":0.04879999905824661},{"timestamp":1742342880000,"open":4474.8,"high":4474.8,"low":4473.8,"close":4473.8,"volume":0.019519999623298645},{"timestamp":1742342940000,"open":4474.9,"high":4476.8,"low":4471.8,"close":4471.9,"volume":0.024399999529123306},{"timestamp":1742343000000,"open":4471.8,"high":4474.8,"low":4469.6,"close":4474.8,"volume":0.2391200065612793},{"timestamp":1742343060000,"open":4469.6,"high":4475.9,"low":4469.6,"close":4474.8,"volume":0.058559998869895935},{"timestamp":1742343120000,"open":4474.8,"high":4477,"low":4469.6,"close":4473.7,"volume":0.07320000231266022},{"timestamp":1742343180000,"open":4473.7,"high":4477.8,"low":4473.6,"close":4475.6,"volume":0.09516000002622604},{"timestamp":1742343240000,"open":4475.6,"high":4476.8,"low":4475.6,"close":4476.8,"volume":0.0634400025010109},{"timestamp":1742343300000,"open":4476.6,"high":4481.2,"low":4476.6,"close":4480.9,"volume":0.03415999934077263},{"timestamp":1742343360000,"open":4476.6,"high":4481,"low":4476.6,"close":4477.6,"volume":0.07807999849319458},{"timestamp":1742343420000,"open":4477.6,"high":4480.9,"low":4474.6,"close":4478,"volume":0.2163500040769577},{"timestamp":1742343480000,"open":4478.2,"high":4478.3,"low":4474.6,"close":4477.6,"volume":0.19519999623298645},{"timestamp":1742343540000,"open":4477.6,"high":4485,"low":4474.6,"close":4481.7,"volume":0.17812000215053558},{"timestamp":1742343600000,"open":4481.8,"high":4484.7,"low":4478.6,"close":4478.6,"volume":0.25213000178337097},{"timestamp":1742343660000,"open":4480.7,"high":4480.8,"low":4474.8,"close":4474.8,"volume":0.16103999316692352},{"timestamp":1742343720000,"open":4476.8,"high":4482.8,"low":4472.7,"close":4482.8,"volume":0.029279999434947968},{"timestamp":1742343780000,"open":4490.7,"high":4490.7,"low":4489.7,"close":4489.7,"volume":0.053679998964071274},{"timestamp":1742343840000,"open":4487.6,"high":4489.9,"low":4484.6,"close":4489.7,"volume":0.06831999868154526},{"timestamp":1742343900000,"open":4492.9,"high":4494,"low":4488.6,"close":4489.6,"volume":0.15615999698638916},{"timestamp":1742343960000,"open":4494.9,"high":4495.9,"low":4490.6,"close":4494.8,"volume":0.11711999773979187},{"timestamp":1742344020000,"open":4495.8,"high":4496.8,"low":4494.8,"close":4496.8,"volume":0.11224000155925751},{"timestamp":1742344080000,"open":4495.8,"high":4495.8,"low":4490.6,"close":4495,"volume":0.27083998918533325},{"timestamp":1742344140000,"open":4495.2,"high":4498.1,"low":4494.8,"close":4496.8,"volume":0.11711999773979187},{"timestamp":1742344200000,"open":4497,"high":4501.9,"low":4493.6,"close":4500,"volume":0.2635200023651123},{"timestamp":1742344260000,"open":4493.7,"high":4501.6,"low":4493.6,"close":4501.6,"volume":0.1268800050020218},{"timestamp":1742344320000,"open":4501.6,"high":4505.8,"low":4501.6,"close":4505.8,"volume":0.07320000231266022},{"timestamp":1742344380000,"open":4510,"high":4516,"low":4509.7,"close":4514.7,"volume":0.04879999905824661},{"timestamp":1742344440000,"open":4515.9,"high":4521.9,"low":4515.9,"close":4521.7,"volume":0.10248000174760818},{"timestamp":1742344500000,"open":4518.7,"high":4523.8,"low":4518.7,"close":4522.9,"volume":0.04391999915242195},{"timestamp":1742344560000,"open":4521.9,"high":4521.9,"low":4517.6,"close":4517.6,"volume":0.009759999811649323},{"timestamp":1742344620000,"open":4526.1,"high":4531,"low":4526.1,"close":4531,"volume":0.009759999811649323},{"timestamp":1742344680000,"open":4533.9,"high":4537.1,"low":4529,"close":4530.6,"volume":0.22448000311851501},{"timestamp":1742344740000,"open":4535.1,"high":4536.3,"low":4525.6,"close":4525.7,"volume":0.15860000252723694},{"timestamp":1742344800000,"open":4528.9,"high":4528.9,"low":4519.6,"close":4523.8,"volume":0.16592000424861908},{"timestamp":1742344860000,"open":4522.8,"high":4527.1,"low":4518.6,"close":4518.6,"volume":0.15372000634670258},{"timestamp":1742344920000,"open":4518.6,"high":4528.9,"low":4518.6,"close":4522.6,"volume":0.15615999698638916},{"timestamp":1742344980000,"open":4522.6,"high":4530.2,"low":4522.6,"close":4530.2,"volume":0.1756799966096878},{"timestamp":1742345040000,"open":4531,"high":4536.1,"low":4522.6,"close":4534.7,"volume":0.1919499933719635},{"timestamp":1742345100000,"open":4537.2,"high":4538,"low":4534.7,"close":4536.9,"volume":0.16103999316692352},{"timestamp":1742345160000,"open":4536.9,"high":4537.2,"low":4530.6,"close":4531.7,"volume":0.15615999698638916},{"timestamp":1742345220000,"open":4532.7,"high":4536.2,"low":4530.6,"close":4530.6,"volume":0.14640000462532043},{"timestamp":1742345280000,"open":4530.6,"high":4533.3,"low":4527.8,"close":4530.7,"volume":0.08296000212430954},{"timestamp":1742345340000,"open":4526.7,"high":4531,"low":4523.6,"close":4528.2,"volume":0.14395999908447266},{"timestamp":1742345400000,"open":4527.9,"high":4536,"low":4527.8,"close":4536,"volume":0.10735999792814255},{"timestamp":1742345460000,"open":4536,"high":4538.2,"low":4525.6,"close":4538,"volume":0.11467999964952469},{"timestamp":1742345520000,"open":4539.1,"high":4540.9,"low":4537,"close":4537,"volume":0.07320000231266022},{"timestamp":1742345580000,"open":4536.7,"high":4536.7,"low":4534.9,"close":4535.8,"volume":0.029279999434947968},{"timestamp":1742345640000,"open":4533.7,"high":4534.1,"low":4527.6,"close":4531.9,"volume":0.1878799945116043},{"timestamp":1742345700000,"open":4534,"high":4535.2,"low":4526.6,"close":4527.6,"volume":0.22935999929904938},{"timestamp":1742345760000,"open":4534.2,"high":4536.1,"low":4534.1,"close":4536,"volume":0.07320000231266022},{"timestamp":1742345820000,"open":4536,"high":4536,"low":4525.6,"close":4531.9,"volume":0.2537600100040436},{"timestamp":1742345880000,"open":4531.7,"high":4536.1,"low":4526.6,"close":4535.7,"volume":0.1268800050020218},{"timestamp":1742345940000,"open":4531.6,"high":4538,"low":4526.6,"close":4535.2,"volume":0.12363000214099884},{"timestamp":1742346000000,"open":4536.9,"high":4536.9,"low":4531.6,"close":4533.7,"volume":0.12200000137090683},{"timestamp":1742346060000,"open":4533.8,"high":4534.9,"low":4529.6,"close":4532.8,"volume":0.0634400025010109},{"timestamp":1742346120000,"open":4533,"high":4534.1,"low":4529.6,"close":4529.6,"volume":0.18055999279022217},{"timestamp":1742346180000,"open":4529.6,"high":4532.1,"low":4526.6,"close":4530.9,"volume":0.24400000274181366},{"timestamp":1742346240000,"open":4526.6,"high":4531.2,"low":4526.6,"close":4530.8,"volume":0.15208999812602997},{"timestamp":1742346300000,"open":4531.2,"high":4531.2,"low":4527.6,"close":4527.6,"volume":0.06588000059127808},{"timestamp":1742346360000,"open":4527.6,"high":4531.2,"low":4527.6,"close":4530.9,"volume":0.18544000387191772},{"timestamp":1742346420000,"open":4530.9,"high":4532.1,"low":4526.6,"close":4526.6,"volume":0.26840001344680786},{"timestamp":1742346480000,"open":4528.8,"high":4529.3,"low":4527.7,"close":4528,"volume":0.14151999354362488},{"timestamp":1742346540000,"open":4525.9,"high":4526.8,"low":4520.6,"close":4525.2,"volume":0.06831999868154526},{"timestamp":1742346600000,"open":4525.1,"high":4525.2,"low":4520.6,"close":4521.7,"volume":0.10248000174760818},{"timestamp":1742346660000,"open":4522.6,"high":4527.2,"low":4520.6,"close":4520.6,"volume":0.14640000462532043},{"timestamp":1742346720000,"open":4518.7,"high":4523,"low":4518.7,"close":4522.9,"volume":0.13663999736309052},{"timestamp":1742346780000,"open":4523,"high":4524.3,"low":4518.6,"close":4519.6,"volume":0.08296000212430954},{"timestamp":1742346840000,"open":4519.7,"high":4524.1,"low":4519.7,"close":4523.8,"volume":0.03415999934077263},{"timestamp":1742346900000,"open":4524.9,"high":4528.4,"low":4521.6,"close":4521.6,"volume":0.14151999354362488},{"timestamp":1742346960000,"open":4521.6,"high":4527.2,"low":4521.6,"close":4521.6,"volume":0.20496000349521637},{"timestamp":1742347020000,"open":4521.6,"high":4526.8,"low":4521.6,"close":4525.8,"volume":0.18055999279022217},{"timestamp":1742347080000,"open":4525.8,"high":4527.2,"low":4525.7,"close":4526,"volume":0.13663999736309052},{"timestamp":1742347140000,"open":4526.7,"high":4528.1,"low":4524.8,"close":4524.8,"volume":0.17812000215053558},{"timestamp":1742347200000,"open":4523.8,"high":4524.1,"low":4519.6,"close":4524,"volume":0.12200000137090683},{"timestamp":1742347260000,"open":4527,"high":4528.4,"low":4520.6,"close":4528,"volume":0.16592000424861908},{"timestamp":1742347320000,"open":4530.1,"high":4530.1,"low":4520.6,"close":4529.9,"volume":0.12200000137090683},{"timestamp":1742347380000,"open":4529.2,"high":4529.3,"low":4522.6,"close":4526.9,"volume":0.17080000042915344},{"timestamp":1742347440000,"open":4527.8,"high":4528.3,"low":4527.7,"close":4527.9,"volume":0.09759999811649323},{"timestamp":1742347500000,"open":4527.1,"high":4527.1,"low":4520.6,"close":4520.6,"volume":0.04879999905824661},{"timestamp":1742347560000,"open":4525.2,"high":4526.2,"low":4521.6,"close":4525.3,"volume":0.23423999547958374},{"timestamp":1742347620000,"open":4525.3,"high":4525.4,"low":4521.6,"close":4524.2,"volume":0.11711999773979187},{"timestamp":1742347680000,"open":4524,"high":4528.1,"low":4523.8,"close":4526,"volume":0.1268800050020218},{"timestamp":1742347740000,"open":4526.1,"high":4528.1,"low":4526,"close":4528,"volume":0.03903999924659729},{"timestamp":1742347800000,"open":4528.1,"high":4530.2,"low":4526.6,"close":4527.1,"volume":0.200080007314682},{"timestamp":1742347860000,"open":4526.9,"high":4527,"low":4522.6,"close":4522.6,"volume":0.0878399983048439},{"timestamp":1742347920000,"open":4527.1,"high":4527.2,"low":4526.7,"close":4526.7,"volume":0.06831999868154526},{"timestamp":1742347980000,"open":4528.2,"high":4528.2,"low":4527.9,"close":4527.9,"volume":0.04391999915242195},{"timestamp":1742348040000,"open":4530,"high":4531.9,"low":4526.6,"close":4530.7,"volume":0.08296000212430954},{"timestamp":1742348100000,"open":4531.7,"high":4532.8,"low":4527.6,"close":4532.2,"volume":0.14151999354362488},{"timestamp":1742348160000,"open":4532.1,"high":4533.1,"low":4532.1,"close":4533.1,"volume":0.019519999623298645},{"timestamp":1742348220000,"open":4532.9,"high":4533.3,"low":4528.6,"close":4529.6,"volume":0.10735999792814255},{"timestamp":1742348280000,"open":4533,"high":4533.1,"low":4529.6,"close":4532.8,"volume":0.09272000193595886},{"timestamp":1742348340000,"open":4532.8,"high":4535.2,"low":4532.8,"close":4535.2,"volume":0.04391999915242195},{"timestamp":1742348400000,"open":4535.4,"high":4535.4,"low":4530.6,"close":4533.7,"volume":0.15860000252723694},{"timestamp":1742348460000,"open":4534.1,"high":4535,"low":4533.7,"close":4534.9,"volume":0.053679998964071274},{"timestamp":1742348520000,"open":4535.9,"high":4538.3,"low":4535.8,"close":4537.8,"volume":0.11224000155925751},{"timestamp":1742348580000,"open":4537.9,"high":4538.4,"low":4537.8,"close":4538.1,"volume":0.029279999434947968},{"timestamp":1742348640000,"open":4538.2,"high":4538.2,"low":4535.9,"close":4536.1,"volume":0.03415999934077263},{"timestamp":1742348700000,"open":4536.2,"high":4537.1,"low":4532.6,"close":4532.7,"volume":0.08296000212430954},{"timestamp":1742348760000,"open":4532.6,"high":4534.1,"low":4531.6,"close":4533.7,"volume":0.2391200065612793},{"timestamp":1742348820000,"open":4532.8,"high":4533.2,"low":4530.8,"close":4532.2,"volume":0.16592000424861908},{"timestamp":1742348880000,"open":4531.9,"high":4532,"low":4531.7,"close":4532,"volume":0.014639999717473984},{"timestamp":1742348940000,"open":4535.2,"high":4535.2,"low":4530.6,"close":4534.9,"volume":0.11224000155925751},{"timestamp":1742349000000,"open":4536,"high":4536.2,"low":4535.7,"close":4535.8,"volume":0.11711999773979187},{"timestamp":1742349060000,"open":4535.9,"high":4536.2,"low":4531.6,"close":4531.6,"volume":0.21960000693798065},{"timestamp":1742349120000,"open":4535.8,"high":4536.2,"low":4531.6,"close":4531.6,"volume":0.19276000559329987},{"timestamp":1742349180000,"open":4531.6,"high":4535.3,"low":4531.6,"close":4535.1,"volume":0.13176000118255615},{"timestamp":1742349240000,"open":4531.6,"high":4535.3,"low":4531.6,"close":4534.8,"volume":0.07807999849319458},{"timestamp":1742349300000,"open":4534.7,"high":4535.1,"low":4534.7,"close":4534.9,"volume":0.024399999529123306},{"timestamp":1742349360000,"open":4535.3,"high":4535.3,"low":4531.6,"close":4531.7,"volume":0.014639999717473984},{"timestamp":1742349420000,"open":4531.6,"high":4536.4,"low":4531.6,"close":4536,"volume":0.029279999434947968},{"timestamp":1742349480000,"open":4536,"high":4537.9,"low":4536,"close":4536,"volume":0.03903999924659729},{"timestamp":1742349540000,"open":4536,"high":4536.1,"low":4536,"close":4536.1,"volume":0.0634400025010109},{"timestamp":1742349600000,"open":4536,"high":4536.1,"low":4532.6,"close":4533.9,"volume":0.13176000118255615},{"timestamp":1742349660000,"open":4534.2,"high":4535.1,"low":4530.6,"close":4530.6,"volume":0.10248000174760818},{"timestamp":1742349720000,"open":4530.6,"high":4534.2,"low":4529.6,"close":4529.6,"volume":0.17080000042915344},{"timestamp":1742349780000,"open":4533.7,"high":4534.1,"low":4529.6,"close":4533.9,"volume":0.08296000212430954},{"timestamp":1742349840000,"open":4534,"high":4534.1,"low":4531.9,"close":4531.9,"volume":0.20496000349521637},{"timestamp":1742349900000,"open":4532.7,"high":4533.9,"low":4531.9,"close":4531.9,"volume":0.14151999354362488},{"timestamp":1742349960000,"open":4533.8,"high":4534.1,"low":4529.6,"close":4534,"volume":0.1512800008058548},{"timestamp":1742350020000,"open":4534.2,"high":4535.2,"low":4529.6,"close":4534.9,"volume":0.06831999868154526},{"timestamp":1742350080000,"open":4535,"high":4535.1,"low":4535,"close":4535.1,"volume":0.1041100025177002},{"timestamp":1742350140000,"open":4535.1,"high":4535.4,"low":4535,"close":4535,"volume":0.26840001344680786},{"timestamp":1742350200000,"open":4535,"high":4535.2,"low":4535,"close":4535.1,"volume":0.09272000193595886},{"timestamp":1742350260000,"open":4535,"high":4535.3,"low":4535,"close":4535,"volume":0.16103999316692352},{"timestamp":1742350320000,"open":4535,"high":4536.2,"low":4531.8,"close":4532.4,"volume":0.22448000311851501},{"timestamp":1742350380000,"open":4532.8,"high":4535.2,"low":4530.6,"close":4530.6,"volume":0.1903200000524521},{"timestamp":1742350440000,"open":4530.6,"high":4535.2,"low":4530.6,"close":4530.7,"volume":0.200080007314682},{"timestamp":1742350500000,"open":4530.7,"high":4534.3,"low":4530.6,"close":4534.3,"volume":0.04391999915242195},{"timestamp":1742350560000,"open":4534.2,"high":4534.2,"low":4529.6,"close":4533,"volume":0.04879999905824661},{"timestamp":1742350620000,"open":4533.1,"high":4533.5,"low":4531.8,"close":4531.8,"volume":0.13663999736309052},{"timestamp":1742350680000,"open":4531.8,"high":4531.8,"low":4530.9,"close":4531,"volume":0.029279999434947968},{"timestamp":1742350740000,"open":4531.1,"high":4531.2,"low":4526.6,"close":4526.6,"volume":0.12931999564170837},{"timestamp":1742350800000,"open":4526.7,"high":4531.2,"low":4526.7,"close":4531.2,"volume":0.06831999868154526},{"timestamp":1742350860000,"open":4532.3,"high":4532.3,"low":4532,"close":4532,"volume":0.024399999529123306},{"timestamp":1742350920000,"open":4532,"high":4535.2,"low":4527.6,"close":4528.6,"volume":0.2513200044631958},{"timestamp":1742350980000,"open":4532.9,"high":4534.2,"low":4528.6,"close":4534.2,"volume":0.0634400025010109},{"timestamp":1742351040000,"open":4534.2,"high":4534.2,"low":4528.6,"close":4528.6,"volume":0.16103999316692352},{"timestamp":1742351100000,"open":4528.6,"high":4533.2,"low":4528.6,"close":4532.7,"volume":0.24400000274181366},{"timestamp":1742351160000,"open":4532.9,"high":4533.1,"low":4528.6,"close":4528.6,"volume":0.13663999736309052},{"timestamp":1742351220000,"open":4528.7,"high":4534.2,"low":4528.6,"close":4534.1,"volume":0.10005000233650208},{"timestamp":1742351280000,"open":4534.1,"high":4536.4,"low":4530.6,"close":4535.8,"volume":0.26840001344680786},{"timestamp":1742351340000,"open":4536,"high":4536.6,"low":4531.6,"close":4535.8,"volume":0.1512800008058548},{"timestamp":1742355000000,"open":4538.7,"high":4557.8,"low":4537.8,"close":4557.8,"volume":0.09272000193595886},{"timestamp":1742355060000,"open":4556.9,"high":4561.8,"low":4556.9,"close":4560.8,"volume":0.08296000212430954},{"timestamp":1742355120000,"open":4557.6,"high":4563.8,"low":4556.6,"close":4561.9,"volume":0.11224000155925751},{"timestamp":1742355180000,"open":4556.6,"high":4560.8,"low":4550.6,"close":4555.8,"volume":0.13663999736309052},{"timestamp":1742355240000,"open":4555.8,"high":4556,"low":4550.6,"close":4552.6,"volume":0.11224000155925751},{"timestamp":1742355300000,"open":4553,"high":4554.9,"low":4547.8,"close":4547.9,"volume":0.22448000311851501},{"timestamp":1742355360000,"open":4548.9,"high":4549.1,"low":4542.6,"close":4543.7,"volume":0.18055999279022217},{"timestamp":1742355420000,"open":4548.1,"high":4550.3,"low":4547.8,"close":4549.8,"volume":0.07807999849319458},{"timestamp":1742355480000,"open":4550.1,"high":4552.5,"low":4550.1,"close":4552.1,"volume":0.09272000193595886},{"timestamp":1742355540000,"open":4550.8,"high":4551.2,"low":4545.7,"close":4550.9,"volume":0.0634400025010109},{"timestamp":1742355600000,"open":4550.9,"high":4552.2,"low":4545.6,"close":4550.9,"volume":0.2781600058078766},{"timestamp":1742355660000,"open":4551,"high":4554.3,"low":4548.6,"close":4548.6,"volume":0.13176000118255615},{"timestamp":1742355720000,"open":4548.6,"high":4553.2,"low":4548.6,"close":4548.7,"volume":0.2610799968242645},{"timestamp":1742355780000,"open":4552.8,"high":4555.2,"low":4548.6,"close":4554.9,"volume":0.18544000387191772},{"timestamp":1742355840000,"open":4554.8,"high":4558.3,"low":4554.8,"close":4557.9,"volume":0.20983999967575073},{"timestamp":1742355900000,"open":4557.8,"high":4558.1,"low":4550.6,"close":4555,"volume":0.12443999946117401},{"timestamp":1742355960000,"open":4554.9,"high":4554.9,"low":4549.6,"close":4554.1,"volume":0.15615999698638916},{"timestamp":1742356020000,"open":4553.9,"high":4554.1,"low":4553.8,"close":4554,"volume":0.019519999623298645},{"timestamp":1742356080000,"open":4550.6,"high":4551.2,"low":4544.6,"close":4544.6,"volume":0.2147199958562851},{"timestamp":1742356140000,"open":4544.6,"high":4551.1,"low":4544.6,"close":4551.1,"volume":0.13176000118255615},{"timestamp":1742356200000,"open":4551.1,"high":4553,"low":4551.1,"close":4553,"volume":0.03415999934077263},{"timestamp":1742356260000,"open":4553.8,"high":4553.8,"low":4547.6,"close":4550.8,"volume":0.18544000387191772},{"timestamp":1742356320000,"open":4550.9,"high":4550.9,"low":4548.8,"close":4550,"volume":0.0634400025010109},{"timestamp":1742356380000,"open":4549,"high":4551.9,"low":4545.7,"close":4551.9,"volume":0.05124000087380409},{"timestamp":1742356440000,"open":4552.8,"high":4552.8,"low":4552,"close":4552,"volume":0.009759999811649323},{"timestamp":1742356500000,"open":4551.9,"high":4552.4,"low":4547.6,"close":4551.8,"volume":0.18055999279022217},{"timestamp":1742356560000,"open":4551.9,"high":4552.8,"low":4550.8,"close":4551,"volume":0.23423999547958374},{"timestamp":1742356620000,"open":4551.1,"high":4552.2,"low":4550.7,"close":4550.7,"volume":0.0634400025010109},{"timestamp":1742356680000,"open":4550.7,"high":4556.4,"low":4550.7,"close":4555.8,"volume":0.2269199937582016},{"timestamp":1742356740000,"open":4551.6,"high":4556.1,"low":4550.6,"close":4550.6,"volume":0.16103999316692352},{"timestamp":1742356800000,"open":4554.9,"high":4554.9,"low":4546.6,"close":4550.9,"volume":0.2147199958562851},{"timestamp":1742356860000,"open":4550.9,"high":4551.1,"low":4546.6,"close":4546.6,"volume":0.15208999812602997},{"timestamp":1742356920000,"open":4546.6,"high":4548.1,"low":4546.6,"close":4547.8,"volume":0.03903999924659729},{"timestamp":1742356980000,"open":4543.6,"high":4543.6,"low":4542.6,"close":4542.6,"volume":0.07320000231266022},{"timestamp":1742357040000,"open":4542.6,"high":4545.2,"low":4536.6,"close":4536.6,"volume":0.18544000387191772},{"timestamp":1742357100000,"open":4536.6,"high":4541,"low":4535.6,"close":4539,"volume":0.2228499948978424},{"timestamp":1742357160000,"open":4539,"high":4539.2,"low":4532.6,"close":4537.8,"volume":0.21960000693798065},{"timestamp":1742357220000,"open":4538.9,"high":4540.5,"low":4537.8,"close":4537.8,"volume":0.16103999316692352},{"timestamp":1742357280000,"open":4537.8,"high":4538.1,"low":4531.6,"close":4531.6,"volume":0.13176000118255615},{"timestamp":1742357340000,"open":4535.8,"high":4535.8,"low":4531.6,"close":4533.8,"volume":0.15615999698638916},{"timestamp":1742357400000,"open":4533.8,"high":4533.9,"low":4533.8,"close":4533.9,"volume":0.09272000193595886},{"timestamp":1742357460000,"open":4533.8,"high":4533.9,"low":4531.6,"close":4533,"volume":0.17080000042915344},{"timestamp":1742357520000,"open":4532.9,"high":4533,"low":4527.6,"close":4529.1,"volume":0.26840001344680786},{"timestamp":1742357580000,"open":4529.1,"high":4529.1,"low":4529.1,"close":4529.1,"volume":0.10735999792814255},{"timestamp":1742357640000,"open":4529.1,"high":4530.3,"low":4526.6,"close":4529.8,"volume":0.12200000137090683},{"timestamp":1742357700000,"open":4529.9,"high":4529.9,"low":4522.9,"close":4522.9,"volume":0.29280000925064087},{"timestamp":1742357760000,"open":4521.8,"high":4521.9,"low":4520.7,"close":4520.9,"volume":0.058559998869895935},{"timestamp":1742357820000,"open":4520.9,"high":4521.1,"low":4514.6,"close":4518.9,"volume":0.1512800008058548},{"timestamp":1742357880000,"open":4520,"high":4520.7,"low":4517.8,"close":4519.7,"volume":0.17080000042915344},{"timestamp":1742357940000,"open":4515.6,"high":4519.8,"low":4514.6,"close":4519,"volume":0.1268800050020218},{"timestamp":1742358000000,"open":4519,"high":4519.1,"low":4513.6,"close":4518.8,"volume":0.18544000387191772},{"timestamp":1742358060000,"open":4518.9,"high":4520.7,"low":4514.6,"close":4520.1,"volume":0.1512800008058548},{"timestamp":1742358120000,"open":4520.2,"high":4521.7,"low":4520.2,"close":4520.8,"volume":0.058559998869895935},{"timestamp":1742358180000,"open":4521.1,"high":4521.7,"low":4516.6,"close":4520.7,"volume":0.11711999773979187},{"timestamp":1742358240000,"open":4521.2,"high":4523.3,"low":4521.2,"close":4523.3,"volume":0.019519999623298645},{"timestamp":1742358300000,"open":4528.7,"high":4528.8,"low":4528.7,"close":4528.7,"volume":0.03903999924659729},{"timestamp":1742358360000,"open":4525.6,"high":4531.3,"low":4525.6,"close":4526.6,"volume":0.0878399983048439},{"timestamp":1742358420000,"open":4528.8,"high":4528.9,"low":4522.6,"close":4526.1,"volume":0.22448000311851501},{"timestamp":1742358480000,"open":4526.1,"high":4526.8,"low":4522.8,"close":4522.8,"volume":0.1512800008058548},{"timestamp":1742358540000,"open":4523,"high":4524.2,"low":4520.7,"close":4524,"volume":0.16592000424861908},{"timestamp":1742358600000,"open":4524.7,"high":4525.1,"low":4524,"close":4524.9,"volume":0.13176000118255615},{"timestamp":1742358660000,"open":4526.3,"high":4526.7,"low":4518.7,"close":4525,"volume":0.07320000231266022},{"timestamp":1742358720000,"open":4525.1,"high":4525.4,"low":4523.8,"close":4523.8,"volume":0.2879199981689453},{"timestamp":1742358780000,"open":4525.6,"high":4526.9,"low":4525.6,"close":4525.8,"volume":0.053679998964071274},{"timestamp":1742358840000,"open":4525.8,"high":4526.7,"low":4524.9,"close":4525.3,"volume":0.029279999434947968},{"timestamp":1742358900000,"open":4525.2,"high":4529.7,"low":4525.2,"close":4529.1,"volume":0.13663999736309052},{"timestamp":1742358960000,"open":4528.9,"high":4531.3,"low":4527.6,"close":4527.6,"volume":0.17080000042915344},{"timestamp":1742359020000,"open":4530.8,"high":4532.8,"low":4530.8,"close":4532.7,"volume":0.03415999934077263},{"timestamp":1742359080000,"open":4531.7,"high":4531.9,"low":4527.6,"close":4531.3,"volume":0.04879999905824661},{"timestamp":1742359140000,"open":4531.2,"high":4531.2,"low":4530.7,"close":4530.7,"volume":0.16592000424861908},{"timestamp":1742359200000,"open":4529,"high":4529.8,"low":4528.8,"close":4529.8,"volume":0.15615999698638916},{"timestamp":1742359260000,"open":4530.9,"high":4530.9,"low":4526.6,"close":4528.8,"volume":0.11224000155925751},{"timestamp":1742359320000,"open":4529.1,"high":4529.2,"low":4523.6,"close":4527.9,"volume":0.14640000462532043},{"timestamp":1742359380000,"open":4528.8,"high":4529.4,"low":4527.9,"close":4528.7,"volume":0.10735999792814255},{"timestamp":1742359440000,"open":4528.9,"high":4529.1,"low":4524.6,"close":4529.1,"volume":0.1268800050020218},{"timestamp":1742359500000,"open":4529.1,"high":4529.7,"low":4524.6,"close":4524.6,"volume":0.17080000042915344},{"timestamp":1742359560000,"open":4524.6,"high":4529,"low":4524.6,"close":4527.8,"volume":0.16592000424861908},{"timestamp":1742359620000,"open":4527.8,"high":4529.4,"low":4527.8,"close":4529.4,"volume":0.1268800050020218},{"timestamp":1742359680000,"open":4529.2,"high":4529.3,"low":4529.2,"close":4529.2,"volume":0.019519999623298645},{"timestamp":1742359740000,"open":4524.6,"high":4528.1,"low":4524.6,"close":4528,"volume":0.04391999915242195},{"timestamp":1742359800000,"open":4528.9,"high":4529.1,"low":4528.8,"close":4528.8,"volume":0.03903999924659729},{"timestamp":1742359860000,"open":4527.9,"high":4528.1,"low":4522.6,"close":4522.6,"volume":0.14883999526500702},{"timestamp":1742359920000,"open":4522.7,"high":4526.4,"low":4522.6,"close":4522.6,"volume":0.14640000462532043},{"timestamp":1742359980000,"open":4522.6,"high":4527,"low":4522.6,"close":4522.6,"volume":0.11224000155925751},{"timestamp":1742360040000,"open":4522.6,"high":4528.2,"low":4522.6,"close":4528,"volume":0.058559998869895935},{"timestamp":1742360100000,"open":4528,"high":4528.2,"low":4522.6,"close":4523.6,"volume":0.1756799966096878},{"timestamp":1742360160000,"open":4523.6,"high":4528.1,"low":4523.6,"close":4523.6,"volume":0.18055999279022217},{"timestamp":1742360220000,"open":4523.6,"high":4526.8,"low":4523.6,"close":4526.8,"volume":0.14395999908447266},{"timestamp":1742360280000,"open":4526.7,"high":4527.1,"low":4522.6,"close":4522.6,"volume":0.17080000042915344},{"timestamp":1742360340000,"open":4522.6,"high":4522.7,"low":4521.6,"close":4521.6,"volume":0.19519999623298645},{"timestamp":1742360400000,"open":4521.7,"high":4525.8,"low":4521.6,"close":4523.7,"volume":0.21146999299526215},{"timestamp":1742360460000,"open":4523.8,"high":4523.9,"low":4523.7,"close":4523.8,"volume":0.029279999434947968},{"timestamp":1742360520000,"open":4517.6,"high":4517.7,"low":4517.6,"close":4517.7,"volume":0.16592000424861908},{"timestamp":1742360580000,"open":4517.7,"high":4522.3,"low":4516.6,"close":4519.9,"volume":0.13176000118255615},{"timestamp":1742360640000,"open":4520.1,"high":4520.7,"low":4520.1,"close":4520.1,"volume":0.13176000118255615},{"timestamp":1742360700000,"open":4520.1,"high":4520.2,"low":4515.6,"close":4515.7,"volume":0.2147199958562851},{"timestamp":1742360760000,"open":4515.6,"high":4519.9,"low":4515.6,"close":4519.7,"volume":0.13176000118255615},{"timestamp":1742360820000,"open":4520.8,"high":4520.9,"low":4519.8,"close":4520.9,"volume":0.0878399983048439},{"timestamp":1742360880000,"open":4520.7,"high":4520.9,"low":4519.9,"close":4520.8,"volume":0.1268800050020218},{"timestamp":1742360940000,"open":4521.8,"high":4524,"low":4521.8,"close":4523,"volume":0.11224000155925751},{"timestamp":1742361000000,"open":4522.8,"high":4522.8,"low":4519.7,"close":4522.3,"volume":0.04879999905824661},{"timestamp":1742361060000,"open":4523.3,"high":4526.2,"low":4523.2,"close":4526.2,"volume":0.08296000212430954},{"timestamp":1742361120000,"open":4526.3,"high":4528.1,"low":4519.6,"close":4526.7,"volume":0.35624000430107117},{"timestamp":1742361180000,"open":4526.7,"high":4526.8,"low":4519.6,"close":4526,"volume":0.19357000291347504},{"timestamp":1742361240000,"open":4525.1,"high":4526.1,"low":4525,"close":4525.9,"volume":0.19519999623298645},{"timestamp":1742361300000,"open":4526.2,"high":4526.7,"low":4520.6,"close":4526,"volume":0.23423999547958374},{"timestamp":1742361360000,"open":4526.2,"high":4527.2,"low":4521.6,"close":4526.3,"volume":0.29280000925064087},{"timestamp":1742361420000,"open":4526.3,"high":4526.7,"low":4521.6,"close":4521.6,"volume":0.21960000693798065},{"timestamp":1742361480000,"open":4521.7,"high":4525.9,"low":4521.6,"close":4521.6,"volume":0.1756799966096878},{"timestamp":1742361540000,"open":4521.7,"high":4525.7,"low":4520.6,"close":4520.6,"volume":0.22448000311851501},{"timestamp":1742361600000,"open":4524.7,"high":4525.1,"low":4520.6,"close":4522.9,"volume":0.20496000349521637},{"timestamp":1742361660000,"open":4521.8,"high":4522.9,"low":4518.6,"close":4518.7,"volume":0.18544000387191772},{"timestamp":1742361720000,"open":4518.6,"high":4524,"low":4518.6,"close":4518.6,"volume":0.2757200002670288},{"timestamp":1742361780000,"open":4518.6,"high":4522.1,"low":4518.6,"close":4521.1,"volume":0.20496000349521637},{"timestamp":1742361840000,"open":4521.1,"high":4522.8,"low":4521.1,"close":4522,"volume":0.11711999773979187},{"timestamp":1742361900000,"open":4521.7,"high":4522.1,"low":4517.6,"close":4522.1,"volume":0.17080000042915344},{"timestamp":1742361960000,"open":4522.3,"high":4524.1,"low":4522.3,"close":4523.7,"volume":0.16592000424861908},{"timestamp":1742362020000,"open":4523.7,"high":4526.8,"low":4523.3,"close":4526,"volume":0.12200000137090683},{"timestamp":1742362080000,"open":4526.4,"high":4526.8,"low":4522.6,"close":4526.7,"volume":0.0634400025010109},{"timestamp":1742362140000,"open":4526.7,"high":4526.8,"low":4526.7,"close":4526.8,"volume":0.10735999792814255},{"timestamp":1742362200000,"open":4526.7,"high":4526.9,"low":4522.6,"close":4526.9,"volume":0.14151999354362488},{"timestamp":1742362260000,"open":4527.8,"high":4528.8,"low":4527.7,"close":4527.9,"volume":0.053679998964071274},{"timestamp":1742362320000,"open":4527.8,"high":4529.3,"low":4516.6,"close":4521.9,"volume":0.21960000693798065},{"timestamp":1742362380000,"open":4522.1,"high":4524.7,"low":4518.6,"close":4518.6,"volume":0.16103999316692352},{"timestamp":1742362440000,"open":4518.6,"high":4518.7,"low":4518.6,"close":4518.6,"volume":0.09759999811649323},{"timestamp":1742362560000,"open":4517.6,"high":4517.7,"low":4517.6,"close":4517.7,"volume":0.1512800008058548},{"timestamp":1742362620000,"open":4517.6,"high":4522,"low":4517.6,"close":4519.7,"volume":0.11711999773979187},{"timestamp":1742362680000,"open":4519.8,"high":4526.8,"low":4519.7,"close":4526.8,"volume":0.19276000559329987},{"timestamp":1742362740000,"open":4522.6,"high":4527.1,"low":4522.6,"close":4522.6,"volume":0.18299999833106995},{"timestamp":1742362800000,"open":4526.7,"high":4528,"low":4522.6,"close":4526.2,"volume":0.14151999354362488},{"timestamp":1742362860000,"open":4526.1,"high":4526.4,"low":4522.6,"close":4522.7,"volume":0.07807999849319458},{"timestamp":1742362920000,"open":4521.8,"high":4522.1,"low":4517.6,"close":4517.6,"volume":0.13663999736309052},{"timestamp":1742362980000,"open":4517.6,"high":4522.1,"low":4517.6,"close":4521.9,"volume":0.09272000193595886},{"timestamp":1742363040000,"open":4522.1,"high":4523.1,"low":4517.6,"close":4517.6,"volume":0.19276000559329987},{"timestamp":1742363100000,"open":4523.7,"high":4523.8,"low":4517.6,"close":4522.9,"volume":0.16103999316692352},{"timestamp":1742363160000,"open":4523,"high":4523.3,"low":4522.7,"close":4523.3,"volume":0.053679998964071274},{"timestamp":1742363220000,"open":4523.8,"high":4523.8,"low":4517.6,"close":4521.1,"volume":0.20983999967575073},{"timestamp":1742363280000,"open":4521.2,"high":4522,"low":4521.2,"close":4521.9,"volume":0.10735999792814255},{"timestamp":1742363340000,"open":4522,"high":4523,"low":4518.6,"close":4518.7,"volume":0.21960000693798065},{"timestamp":1742363400000,"open":4518.6,"high":4520.9,"low":4518.6,"close":4520.9,"volume":0.22448000311851501},{"timestamp":1742363460000,"open":4521.1,"high":4521.4,"low":4520.8,"close":4521.1,"volume":0.13663999736309052},{"timestamp":1742363520000,"open":4520.9,"high":4522.9,"low":4518.6,"close":4522.9,"volume":0.17080000042915344},{"timestamp":1742363580000,"open":4522.6,"high":4522.9,"low":4517.6,"close":4517.6,"volume":0.21960000693798065},{"timestamp":1742363640000,"open":4517.6,"high":4523.1,"low":4517.6,"close":4522.7,"volume":0.08296000212430954},{"timestamp":1742363700000,"open":4522.8,"high":4523.9,"low":4519.6,"close":4519.6,"volume":0.14640000462532043},{"timestamp":1742363760000,"open":4519.7,"high":4526.1,"low":4519.6,"close":4526.1,"volume":0.14640000462532043},{"timestamp":1742363820000,"open":4527,"high":4527,"low":4525.9,"close":4526.9,"volume":0.14640000462532043},{"timestamp":1742363880000,"open":4525.2,"high":4527.2,"low":4521.6,"close":4523.6,"volume":0.03903999924659729}]