[{"timestamp":1742342400000,"open":4517.8,"high":4541.8,"low":4517.8,"close":4532.8,"volume":0.1460999995470047},{"timestamp":1742342460000,"open":4531.8,"high":4531.9,"low":4525.7,"close":4529.8,"volume":0.10226999968290329},{"timestamp":1742342520000,"open":4529.7,"high":4531.8,"low":4527.7,"close":4528,"volume":0.12499000132083893},{"timestamp":1742342580000,"open":4527.9,"high":4527.9,"low":4523.6,"close":4527.9,"volume":0.11687999963760376},{"timestamp":1742342640000,"open":4527.8,"high":4530,"low":4522.5,"close":4528.7,"volume":0.12661999464035034},{"timestamp":1742342700000,"open":4528.7,"high":4530,"low":4526.8,"close":4527.8,"volume":0.11201000213623047},{"timestamp":1742342760000,"open":4528.7,"high":4528.7,"low":4524.7,"close":4524.7,"volume":0.08522000163793564},{"timestamp":1742342820000,"open":4516.5,"high":4521.9,"low":4516.5,"close":4521.9,"volume":0.12174999713897705},{"timestamp":1742342880000,"open":4516.6,"high":4522.1,"low":4516.5,"close":4520.8,"volume":0.12905000150203705},{"timestamp":1742342940000,"open":4521.7,"high":4523.8,"low":4517.5,"close":4520.8,"volume":0.21915000677108765},{"timestamp":1742343000000,"open":4521,"high":4521,"low":4516.5,"close":4519.8,"volume":0.20940999686717987},{"timestamp":1742343060000,"open":4519.7,"high":4519.8,"low":4519.7,"close":4519.8,"volume":0.04625999927520752},{"timestamp":1742343120000,"open":4530.8,"high":4530.8,"low":4526.7,"close":4529.9,"volume":0.03895999863743782},{"timestamp":1742343180000,"open":4530.7,"high":4530.7,"low":4525.5,"close":4529.7,"volume":0.23375999927520752},{"timestamp":1742343240000,"open":4529.8,"high":4530.9,"low":4525.5,"close":4528.8,"volume":0.2434999942779541},{"timestamp":1742343300000,"open":4528.8,"high":4533.2,"low":4523.5,"close":4533.2,"volume":0.18018999695777893},{"timestamp":1742343360000,"open":4531.7,"high":4532.7,"low":4530.7,"close":4530.7,"volume":0.13149000704288483},{"timestamp":1742343420000,"open":4526.5,"high":4535,"low":4526.5,"close":4527.6,"volume":0.21427999436855316},{"timestamp":1742343480000,"open":4527.5,"high":4530,"low":4527.5,"close":4528.7,"volume":0.09740000218153},{"timestamp":1742343540000,"open":4529.9,"high":4531.9,"low":4526.5,"close":4527.5,"volume":0.16071000695228577},{"timestamp":1742343600000,"open":4527.6,"high":4532.3,"low":4527.5,"close":4530.7,"volume":0.27028000354766846},{"timestamp":1742343660000,"open":4530.9,"high":4531,"low":4525.6,"close":4527.8,"volume":0.13636000454425812},{"timestamp":1742343720000,"open":4527.7,"high":4529.3,"low":4524.5,"close":4528.8,"volume":0.1972299963235855},{"timestamp":1742343780000,"open":4530.6,"high":4530.7,"low":4524.5,"close":4526.8,"volume":0.11687999963760376},{"timestamp":1742343840000,"open":4526.7,"high":4527.7,"low":4522.5,"close":4525.8,"volume":0.20940999686717987},{"timestamp":1742343900000,"open":4525.7,"high":4527.8,"low":4522.5,"close":4522.5,"volume":0.23375999927520752},{"timestamp":1742343960000,"open":4522.5,"high":4530,"low":4522.5,"close":4528.7,"volume":0.18749000132083893},{"timestamp":1742344020000,"open":4528.7,"high":4530,"low":4524.5,"close":4524.6,"volume":0.2483700066804886},{"timestamp":1742344080000,"open":4524.6,"high":4528.9,"low":4524.5,"close":4528.8,"volume":0.1412300020456314},{"timestamp":1742344140000,"open":4528.9,"high":4530.3,"low":4524.5,"close":4524.5,"volume":0.150969997048378},{"timestamp":1742344200000,"open":4529.7,"high":4531.2,"low":4524.5,"close":4529.9,"volume":0.1899300068616867},{"timestamp":1742344260000,"open":4530,"high":4534.2,"low":4524.5,"close":4531.1,"volume":0.12661999464035034},{"timestamp":1742344320000,"open":4531,"high":4534.7,"low":4531,"close":4534.1,"volume":0.150969997048378},{"timestamp":1742344380000,"open":4534.8,"high":4534.9,"low":4534,"close":4534,"volume":0.06330999732017517},{"timestamp":1742344440000,"open":4534.8,"high":4537,"low":4534,"close":4534.7,"volume":0.12905000150203705},{"timestamp":1742344500000,"open":4534.8,"high":4542.7,"low":4534.8,"close":4542.7,"volume":0.16071000695228577},{"timestamp":1742344560000,"open":4543,"high":4543.2,"low":4538.5,"close":4541.9,"volume":0.2808299958705902},{"timestamp":1742344620000,"open":4542.8,"high":4544.1,"low":4542,"close":4543.9,"volume":0.16071000695228577},{"timestamp":1742344680000,"open":4543.8,"high":4547.2,"low":4542,"close":4546.2,"volume":0.31411001086235046},{"timestamp":1742344740000,"open":4542.5,"high":4547,"low":4542.5,"close":4545.7,"volume":0.3360300064086914},{"timestamp":1742344800000,"open":4542.6,"high":4547.3,"low":4542.5,"close":4542.5,"volume":0.15583999454975128},{"timestamp":1742344860000,"open":4547.8,"high":4552.9,"low":4542.5,"close":4552,"volume":0.11201000213623047},{"timestamp":1742344920000,"open":4552,"high":4552.9,"low":4548.3,"close":4552.8,"volume":0.13636000454425812},{"timestamp":1742344980000,"open":4547.5,"high":4554.1,"low":4547.5,"close":4549.7,"volume":0.20453999936580658},{"timestamp":1742345040000,"open":4547.6,"high":4551.1,"low":4547.6,"close":4550.9,"volume":0.20453999936580658},{"timestamp":1742345100000,"open":4551.8,"high":4552,"low":4550.8,"close":4551.7,"volume":0.07304999977350235},{"timestamp":1742345160000,"open":4551.8,"high":4552,"low":4549.6,"close":4550.8,"volume":0.2970699965953827},{"timestamp":1742345220000,"open":4549.6,"high":4551.8,"low":4546.5,"close":4551.8,"volume":0.11687999963760376},{"timestamp":1742345280000,"open":4550.8,"high":4550.8,"low":4545.5,"close":4549.8,"volume":0.21915000677108765},{"timestamp":1742345340000,"open":4549.9,"high":4550.2,"low":4549.7,"close":4549.8,"volume":0.1460999995470047},{"timestamp":1742345400000,"open":4549.7,"high":4551,"low":4549.7,"close":4551,"volume":0.12499000132083893},{"timestamp":1742345460000,"open":4547.5,"high":4555.7,"low":4547.5,"close":4554.8,"volume":0.18018999695777893},{"timestamp":1742345520000,"open":4554.8,"high":4554.8,"low":4548.5,"close":4551.1,"volume":0.1899300068616867},{"timestamp":1742345580000,"open":4551,"high":4551.2,"low":4546.5,"close":4551,"volume":0.1485300064086914},{"timestamp":1742345640000,"open":4551.1,"high":4552,"low":4546.5,"close":4551.7,"volume":0.23375999927520752},{"timestamp":1742345700000,"open":4552,"high":4555,"low":4551.9,"close":4555,"volume":0.18018999695777893},{"timestamp":1742345760000,"open":4554.8,"high":4555.2,"low":4552.8,"close":4554.9,"volume":0.12661999464035034},{"timestamp":1742345820000,"open":4554.7,"high":4555,"low":4552.8,"close":4554.3,"volume":0.17045000195503235},{"timestamp":1742345880000,"open":4554.1,"high":4555.1,"low":4552.8,"close":4553.8,"volume":0.2873300015926361},{"timestamp":1742345940000,"open":4553.8,"high":4555.7,"low":4553.8,"close":4553.9,"volume":0.17531999945640564},{"timestamp":1742346000000,"open":4553.9,"high":4555.2,"low":4549.5,"close":4553.8,"volume":0.2873300015926361},{"timestamp":1742346060000,"open":4553.9,"high":4556,"low":4548.5,"close":4553.8,"volume":0.2434999942779541},{"timestamp":1742346120000,"open":4553.8,"high":4554.4,"low":4549.6,"close":4552.7,"volume":0.258109986782074},{"timestamp":1742346180000,"open":4551.8,"high":4553.3,"low":4547.5,"close":4551.8,"volume":0.21427999436855316},{"timestamp":1742346240000,"open":4551.8,"high":4553.1,"low":4547.5,"close":4552.8,"volume":0.17531999945640564},{"timestamp":1742346300000,"open":4549.6,"high":4549.6,"low":4549.6,"close":4549.6,"volume":0.0048699998296797276},{"timestamp":1742346360000,"open":4550.6,"high":4554.9,"low":4550.5,"close":4550.5,"volume":0.08279000222682953},{"timestamp":1742346420000,"open":4550.5,"high":4554.9,"low":4549.5,"close":4549.5,"volume":0.27272000908851624},{"timestamp":1742346480000,"open":4553.6,"high":4554.1,"low":4549.5,"close":4552.3,"volume":0.21671000123023987},{"timestamp":1742346540000,"open":4552.2,"high":4552.6,"low":4550.7,"close":4550.9,"volume":0.18018999695777893},{"timestamp":1742346600000,"open":4550.7,"high":4554.3,"low":4547.5,"close":4553.9,"volume":0.20453999936580658},{"timestamp":1742346660000,"open":4554.7,"high":4554.7,"low":4549.5,"close":4549.5,"volume":0.1834300011396408},{"timestamp":1742346720000,"open":4554,"high":4554,"low":4549.5,"close":4553,"volume":0.16071000695228577},{"timestamp":1742346780000,"open":4553.8,"high":4555.9,"low":4549.5,"close":4554.8,"volume":0.1899300068616867},{"timestamp":1742346840000,"open":4554.7,"high":4556.1,"low":4554.7,"close":4554.7,"volume":0.26785001158714294},{"timestamp":1742346900000,"open":4558.2,"high":4561.9,"low":4554.7,"close":4561.9,"volume":0.09252999722957611},{"timestamp":1742346960000,"open":4557.5,"high":4563.1,"low":4557.5,"close":4560.7,"volume":0.20940999686717987},{"timestamp":1742347020000,"open":4560.7,"high":4561.8,"low":4559.7,"close":4560.7,"volume":0.18505999445915222},{"timestamp":1742347080000,"open":4560.7,"high":4561.3,"low":4556.5,"close":4561.2,"volume":0.20453999936580658},{"timestamp":1742347140000,"open":4561.2,"high":4561.2,"low":4554.5,"close":4558.1,"volume":0.2386299967765808},{"timestamp":1742347200000,"open":4557.9,"high":4560.1,"low":4553.5,"close":4559.8,"volume":0.16558000445365906},{"timestamp":1742347260000,"open":4559.8,"high":4560,"low":4553.5,"close":4559,"volume":0.19480000436306},{"timestamp":1742347320000,"open":4559,"high":4559.2,"low":4554.5,"close":4558.9,"volume":0.16071000695228577},{"timestamp":1742347380000,"open":4558.9,"high":4560.1,"low":4554.5,"close":4559.7,"volume":0.1460999995470047},{"timestamp":1742347440000,"open":4560.2,"high":4560.2,"low":4555.5,"close":4558.7,"volume":0.1899300068616867},{"timestamp":1742347500000,"open":4558.8,"high":4559,"low":4553.5,"close":4558.7,"volume":0.10956999659538269},{"timestamp":1742347560000,"open":4554.6,"high":4559.8,"low":4554.5,"close":4558.8,"volume":0.15583999454975128},{"timestamp":1742347620000,"open":4555.5,"high":4558.3,"low":4553.5,"close":4553.5,"volume":0.21915000677108765},{"timestamp":1742347680000,"open":4553.6,"high":4559.1,"low":4553.5,"close":4558.8,"volume":0.21915000677108765},{"timestamp":1742347740000,"open":4558.7,"high":4560.1,"low":4554.5,"close":4559.7,"volume":0.08765999972820282},{"timestamp":1742347800000,"open":4559.8,"high":4559.8,"low":4554.5,"close":4554.6,"volume":0.06330999732017517},{"timestamp":1742347860000,"open":4554.6,"high":4558.7,"low":4553.5,"close":4558,"volume":0.12174999713897705},{"timestamp":1742347920000,"open":4558.9,"high":4559.2,"low":4557.8,"close":4558.7,"volume":0.16558000445365906},{"timestamp":1742347980000,"open":4558.9,"high":4560.3,"low":4557.8,"close":4560,"volume":0.2775900065898895},{"timestamp":1742348040000,"open":4559.7,"high":4561,"low":4557.9,"close":4560.8,"volume":0.18505999445915222},{"timestamp":1742348100000,"open":4559.9,"high":4563.9,"low":4559.5,"close":4559.5,"volume":0.1460999995470047},{"timestamp":1742348160000,"open":4559.6,"high":4565.1,"low":4559.5,"close":4562.3,"volume":0.16071000695228577},{"timestamp":1742348220000,"open":4563.7,"high":4564.2,"low":4562.3,"close":4562.3,"volume":0.17045000195503235},{"timestamp":1742348280000,"open":4563.7,"high":4566.9,"low":4560.5,"close":4564.8,"volume":0.1996700018644333},{"timestamp":1742348340000,"open":4560.5,"high":4565.9,"low":4560.5,"close":4564.8,"volume":0.2434999942779541},{"timestamp":1742348400000,"open":4564.8,"high":4564.8,"low":4560.5,"close":4563.8,"volume":0.12174999713897705},{"timestamp":1742348460000,"open":4563.7,"high":4564,"low":4563.7,"close":4563.7,"volume":0.03895999863743782},{"timestamp":1742348520000,"open":4564,"high":4564,"low":4559.5,"close":4559.5,"volume":0.150969997048378},{"timestamp":1742348580000,"open":4559.6,"high":4563,"low":4558.9,"close":4562,"volume":0.2386299967765808},{"timestamp":1742348640000,"open":4562.3,"high":4562.3,"low":4557.7,"close":4561.6,"volume":0.23375999927520752},{"timestamp":1742348700000,"open":4556.5,"high":4561.8,"low":4556.5,"close":4557.5,"volume":0.11201000213623047},{"timestamp":1742348760000,"open":4559.9,"high":4559.9,"low":4552.5,"close":4553.6,"volume":0.13636000454425812},{"timestamp":1742348820000,"open":4557.7,"high":4557.9,"low":4553.5,"close":4557.7,"volume":0.06818000227212906},{"timestamp":1742348880000,"open":4553.6,"high":4559,"low":4553.5,"close":4559,"volume":0.13149000704288483},{"timestamp":1742348940000,"open":4560.1,"high":4560.1,"low":4552.5,"close":4552.5,"volume":0.26541000604629517},{"timestamp":1742349000000,"open":4556.9,"high":4558.2,"low":4556.7,"close":4557,"volume":0.11687999963760376},{"timestamp":1742349060000,"open":4558,"high":4558,"low":4553.5,"close":4556.9,"volume":0.16558000445365906},{"timestamp":1742349120000,"open":4552.5,"high":4557,"low":4552.5,"close":4552.5,"volume":0.03895999863743782},{"timestamp":1742349180000,"open":4556.9,"high":4556.9,"low":4551.5,"close":4555.8,"volume":0.13636000454425812},{"timestamp":1742349240000,"open":4555.9,"high":4556.2,"low":4555.7,"close":4555.9,"volume":0.07304999977350235},{"timestamp":1742349300000,"open":4555.9,"high":4555.9,"low":4551.5,"close":4551.5,"volume":0.1412300020456314},{"timestamp":1742349360000,"open":4551.5,"high":4555.8,"low":4551.5,"close":4551.5,"volume":0.1412300020456314},{"timestamp":1742349420000,"open":4551.6,"high":4555.8,"low":4551.5,"close":4555,"volume":0.1412300020456314},{"timestamp":1742349480000,"open":4555.1,"high":4555.7,"low":4550.5,"close":4550.5,"volume":0.1460999995470047},{"timestamp":1742349540000,"open":4550.6,"high":4555.8,"low":4550.6,"close":4555.7,"volume":0.09252999722957611},{"timestamp":1742349600000,"open":4555.9,"high":4557.3,"low":4551.6,"close":4556.8,"volume":0.2532399892807007},{"timestamp":1742349660000,"open":4557.1,"high":4557.1,"low":4552.5,"close":4552.5,"volume":0.13149000704288483},{"timestamp":1742349720000,"open":4552.5,"high":4552.6,"low":4552.5,"close":4552.5,"volume":0.10713999718427658},{"timestamp":1742349780000,"open":4556.7,"high":4557.1,"low":4552.5,"close":4552.5,"volume":0.150969997048378},{"timestamp":1742349840000,"open":4556.8,"high":4557.4,"low":4552.5,"close":4552.6,"volume":0.18505999445915222},{"timestamp":1742349900000,"open":4556.8,"high":4559.2,"low":4553.5,"close":4553.6,"volume":0.12661999464035034},{"timestamp":1742349960000,"open":4553.6,"high":4557.9,"low":4552.5,"close":4552.6,"volume":0.11687999963760376},{"timestamp":1742350020000,"open":4552.6,"high":4557.2,"low":4551.5,"close":4557.2,"volume":0.13636000454425812},{"timestamp":1742350080000,"open":4557.1,"high":4557.9,"low":4557,"close":4557,"volume":0.10956999659538269},{"timestamp":1742350140000,"open":4557,"high":4557.1,"low":4553.5,"close":4556.7,"volume":0.10226999968290329},{"timestamp":1742350200000,"open":4553.6,"high":4556.7,"low":4552.5,"close":4555.9,"volume":0.12174999713897705},{"timestamp":1742350260000,"open":4555.8,"high":4556.8,"low":4551.5,"close":4555.9,"volume":0.1412300020456314},{"timestamp":1742350320000,"open":4555.9,"high":4558.2,"low":4555.8,"close":4557.9,"volume":0.16558000445365906},{"timestamp":1742350380000,"open":4557.8,"high":4557.8,"low":4552.5,"close":4552.5,"volume":0.06818000227212906},{"timestamp":1742350440000,"open":4552.5,"high":4556.7,"low":4551.5,"close":4551.5,"volume":0.21427999436855316},{"timestamp":1742350500000,"open":4555.8,"high":4556.1,"low":4551.5,"close":4554.8,"volume":0.1460999995470047},{"timestamp":1742350560000,"open":4553.6,"high":4554.8,"low":4549.5,"close":4550.6,"volume":0.13636000454425812},{"timestamp":1742350620000,"open":4550.5,"high":4555,"low":4550.5,"close":4554.9,"volume":0.07304999977350235},{"timestamp":1742350680000,"open":4554.9,"high":4555.8,"low":4554.9,"close":4555.8,"volume":0.13149000704288483},{"timestamp":1742350740000,"open":4555.9,"high":4556.8,"low":4554.9,"close":4554.9,"volume":0.09252999722957611},{"timestamp":1742350800000,"open":4554.9,"high":4556.9,"low":4554.9,"close":4555.8,"volume":0.08279000222682953},{"timestamp":1742350860000,"open":4556.1,"high":4556.1,"low":4554.9,"close":4555,"volume":0.11687000095844269},{"timestamp":1742350920000,"open":4554.9,"high":4556.7,"low":4551.5,"close":4551.5,"volume":0.05356999859213829},{"timestamp":1742350980000,"open":4551.5,"high":4556.8,"low":4551.5,"close":4551.5,"volume":0.12174999713897705},{"timestamp":1742351040000,"open":4551.5,"high":4551.6,"low":4551.5,"close":4551.5,"volume":0.09252999722957611},{"timestamp":1742351100000,"open":4551.6,"high":4557.7,"low":4551.5,"close":4557,"volume":0.2873300015926361},{"timestamp":1742351160000,"open":4556.9,"high":4558.3,"low":4556.8,"close":4558.3,"volume":0.09008999913930893},{"timestamp":1742351220000,"open":4558.7,"high":4560.1,"low":4558.7,"close":4559.8,"volume":0.10226999968290329},{"timestamp":1742351280000,"open":4559.8,"high":4561.1,"low":4555.5,"close":4560.8,"volume":0.21913999319076538},{"timestamp":1742351340000,"open":4560.8,"high":4560.8,"low":4559.7,"close":4559.7,"volume":0.06818000227212906},{"timestamp":1742355000000,"open":4557.7,"high":4558.8,"low":4552.5,"close":4553.5,"volume":0.18505999445915222},{"timestamp":1742355060000,"open":4553.5,"high":4557,"low":4553.5,"close":4557,"volume":0.01947999931871891},{"timestamp":1742355120000,"open":4556.7,"high":4557,"low":4552.5,"close":4556.8,"volume":0.1412300020456314},{"timestamp":1742355180000,"open":4557.8,"high":4557.9,"low":4553.5,"close":4556.7,"volume":0.10226999968290329},{"timestamp":1742355240000,"open":4556.7,"high":4557.2,"low":4552.5,"close":4552.5,"volume":0.23375999927520752},{"timestamp":1742355300000,"open":4556.7,"high":4557.2,"low":4552.5,"close":4556.8,"volume":0.20940999686717987},{"timestamp":1742355360000,"open":4557.2,"high":4557.3,"low":4556.7,"close":4556.8,"volume":0.17531999945640564},{"timestamp":1742355420000,"open":4556.7,"high":4557.9,"low":4556.7,"close":4557.7,"volume":0.05843999981880188},{"timestamp":1742355480000,"open":4557.7,"high":4558.2,"low":4553.5,"close":4557.8,"volume":0.13149000704288483},{"timestamp":1742355540000,"open":4558.1,"high":4558.3,"low":4553.5,"close":4553.5,"volume":0.17531999945640564},{"timestamp":1742355600000,"open":4553.5,"high":4557.9,"low":4553.5,"close":4557.9,"volume":0.12174999713897705},{"timestamp":1742355660000,"open":4557.9,"high":4559,"low":4554.5,"close":4554.5,"volume":0.09740000218153},{"timestamp":1742355720000,"open":4554.6,"high":4559,"low":4554.5,"close":4558.7,"volume":0.08279000222682953},{"timestamp":1742355780000,"open":4558.7,"high":4558.8,"low":4558,"close":4558.1,"volume":0.07304999977350235},{"timestamp":1742355840000,"open":4558,"high":4558.9,"low":4558,"close":4558,"volume":0.13391999900341034},{"timestamp":1742355900000,"open":4558.7,"high":4558.8,"low":4558,"close":4558,"volume":0.09740000218153},{"timestamp":1742355960000,"open":4558,"high":4559.2,"low":4558,"close":4559,"volume":0.12661999464035034},{"timestamp":1742356020000,"open":4558.9,"high":4558.9,"low":4554.5,"close":4554.6,"volume":0.13636000454425812},{"timestamp":1742356080000,"open":4554.5,"high":4556.8,"low":4551.5,"close":4554.8,"volume":0.15583999454975128},{"timestamp":1742356140000,"open":4554.9,"high":4555.2,"low":4549.5,"close":4549.6,"volume":0.2386299967765808},{"timestamp":1742356200000,"open":4549.5,"high":4553.7,"low":4549.5,"close":4552.8,"volume":0.1972299963235855},{"timestamp":1742356260000,"open":4552.7,"high":4553.7,"low":4548.5,"close":4553.7,"volume":0.1412300020456314},{"timestamp":1742356320000,"open":4549.5,"high":4554.8,"low":4549.5,"close":4550.5,"volume":0.06818000227212906},{"timestamp":1742356380000,"open":4550.5,"high":4555.7,"low":4550.5,"close":4555.7,"volume":0.05843999981880188},{"timestamp":1742356440000,"open":4555,"high":4556.2,"low":4555,"close":4555.7,"volume":0.1412300020456314},{"timestamp":1742356500000,"open":4555.7,"high":4555.8,"low":4550.5,"close":4550.5,"volume":0.1996700018644333},{"timestamp":1742356560000,"open":4550.6,"high":4553.7,"low":4550.5,"close":4550.6,"volume":0.09740000218153},{"timestamp":1742356620000,"open":4550.6,"high":4554.2,"low":4550.5,"close":4553.9,"volume":0.1899300068616867},{"timestamp":1742356680000,"open":4553,"high":4555.8,"low":4553,"close":4555.8,"volume":0.08765999972820282},{"timestamp":1742356740000,"open":4554,"high":4555.9,"low":4553.9,"close":4555.7,"volume":0.10226999968290329},{"timestamp":1742356800000,"open":4555.7,"high":4555.7,"low":4550.5,"close":4550.5,"volume":0.12174999713897705},{"timestamp":1742356860000,"open":4550.5,"high":4555,"low":4550.5,"close":4554.7,"volume":0.12174999713897705},{"timestamp":1742356920000,"open":4554.9,"high":4556,"low":4551.5,"close":4554.7,"volume":0.13636000454425812},{"timestamp":1742356980000,"open":4553.9,"high":4554,"low":4549.5,"close":4553.8,"volume":0.10713999718427658},{"timestamp":1742357040000,"open":4549.5,"high":4553.1,"low":4548.5,"close":4551,"volume":0.20453999936580658},{"timestamp":1742357100000,"open":4551.1,"high":4551.1,"low":4545.5,"close":4545.5,"volume":0.13636000454425812},{"timestamp":1742357160000,"open":4548.7,"high":4549,"low":4545.5,"close":4548.8,"volume":0.16558000445365906},{"timestamp":1742357220000,"open":4549,"high":4549,"low":4545.5,"close":4545.5,"volume":0.07791999727487564},{"timestamp":1742357280000,"open":4545.6,"high":4546.7,"low":4545.5,"close":4545.5,"volume":0.08765999972820282},{"timestamp":1742357340000,"open":4546.8,"high":4546.9,"low":4545.5,"close":4546.9,"volume":0.11201000213623047},{"timestamp":1742357400000,"open":4546.8,"high":4548.8,"low":4545.5,"close":4547.9,"volume":0.150969997048378},{"timestamp":1742357460000,"open":4547.8,"high":4548.7,"low":4547.8,"close":4548.7,"volume":0.10226999968290329},{"timestamp":1742357520000,"open":4548.8,"high":4548.8,"low":4547.7,"close":4548,"volume":0.16071000695228577},{"timestamp":1742357580000,"open":4548,"high":4548.8,"low":4547.7,"close":4548.2,"volume":0.15583999454975128},{"timestamp":1742357640000,"open":4548.7,"high":4548.8,"low":4544.5,"close":4544.5,"volume":0.12905000150203705},{"timestamp":1742357700000,"open":4544.6,"high":4547.8,"low":4542.6,"close":4545.7,"volume":0.2434999942779541},{"timestamp":1742357760000,"open":4545.7,"high":4546.9,"low":4545.7,"close":4545.8,"volume":0.10713999718427658},{"timestamp":1742357820000,"open":4545.8,"high":4547.7,"low":4545.8,"close":4547.7,"volume":0.16558000445365906},{"timestamp":1742357880000,"open":4547.9,"high":4547.9,"low":4542.5,"close":4547.8,"volume":0.09252999722957611},{"timestamp":1742357940000,"open":4542.6,"high":4547.7,"low":4542.5,"close":4542.5,"volume":0.05843999981880188},{"timestamp":1742358000000,"open":4542.6,"high":4546.7,"low":4542.5,"close":4542.6,"volume":0.08116000145673752},{"timestamp":1742358060000,"open":4546.7,"high":4546.9,"low":4542.5,"close":4546.7,"volume":0.05356999859213829},{"timestamp":1742358120000,"open":4546.8,"high":4547.8,"low":4542.6,"close":4546.8,"volume":0.10226999968290329},{"timestamp":1742358180000,"open":4546.8,"high":4548.1,"low":4543.5,"close":4547,"volume":0.05843999981880188},{"timestamp":1742358240000,"open":4546.8,"high":4547.1,"low":4542.6,"close":4547,"volume":0.09740000218153},{"timestamp":1742358300000,"open":4547.1,"high":4548.1,"low":4543.5,"close":4547.8,"volume":0.17045000195503235},{"timestamp":1742358360000,"open":4548.1,"high":4548.1,"low":4543.5,"close":4543.5,"volume":0.09740000218153},{"timestamp":1742358420000,"open":4543.5,"high":4546.7,"low":4543.5,"close":4546,"volume":0.21915000677108765},{"timestamp":1742358480000,"open":4546,"high":4546.7,"low":4545.8,"close":4545.8,"volume":0.1899300068616867},{"timestamp":1742358540000,"open":4545.7,"high":4545.8,"low":4545.7,"close":4545.7,"volume":0.07304999977350235},{"timestamp":1742358600000,"open":4545.7,"high":4547.3,"low":4545.7,"close":4546.8,"volume":0.1899300068616867},{"timestamp":1742358660000,"open":4547.1,"high":4547.1,"low":4542.5,"close":4542.5,"volume":0.11201000213623047},{"timestamp":1742358720000,"open":4542.5,"high":4546.9,"low":4542.5,"close":4546.7,"volume":0.07791999727487564},{"timestamp":1742358780000,"open":4547,"high":4547.3,"low":4542.5,"close":4542.6,"volume":0.13149000704288483},{"timestamp":1742358840000,"open":4546.7,"high":4546.9,"low":4542.5,"close":4542.6,"volume":0.06330999732017517},{"timestamp":1742358900000,"open":4542.6,"high":4548,"low":4542.5,"close":4547,"volume":0.17045000195503235},{"timestamp":1742358960000,"open":4547.1,"high":4548,"low":4542.5,"close":4547.8,"volume":0.1460999995470047},{"timestamp":1742359020000,"open":4547.7,"high":4549.8,"low":4543.6,"close":4549.7,"volume":0.1460999995470047},{"timestamp":1742359080000,"open":4548,"high":4549.1,"low":4543.5,"close":4547.8,"volume":0.20453999936580658},{"timestamp":1742359140000,"open":4547.7,"high":4548.3,"low":4543.5,"close":4548.1,"volume":0.13636000454425812},{"timestamp":1742359200000,"open":4548,"high":4548.2,"low":4543.5,"close":4548.2,"volume":0.13149000704288483},{"timestamp":1742359260000,"open":4548.2,"high":4548.2,"low":4546.7,"close":4546.8,"volume":0.07304999977350235},{"timestamp":1742359320000,"open":4546.7,"high":4548,"low":4546.7,"close":4546.7,"volume":0.10226999968290329},{"timestamp":1742359380000,"open":4547.7,"high":4548.8,"low":4543.6,"close":4548.8,"volume":0.08279000222682953},{"timestamp":1742359440000,"open":4548,"high":4549.2,"low":4544.5,"close":4544.5,"volume":0.09252999722957611},{"timestamp":1742359500000,"open":4548.7,"high":4548.7,"low":4544.5,"close":4547.9,"volume":0.11687999963760376},{"timestamp":1742359560000,"open":4547.6,"high":4548,"low":4545.9,"close":4545.9,"volume":0.11201000213623047},{"timestamp":1742359620000,"open":4545.9,"high":4547.2,"low":4545.9,"close":4547,"volume":0.1460999995470047},{"timestamp":1742359680000,"open":4547,"high":4547.1,"low":4541.6,"close":4541.6,"volume":0.10226999968290329},{"timestamp":1742359740000,"open":4545.9,"high":4546,"low":4541.5,"close":4545.1,"volume":0.11201000213623047},{"timestamp":1742359800000,"open":4545,"high":4545.4,"low":4541.5,"close":4541.5,"volume":0.11687999963760376},{"timestamp":1742359860000,"open":4540.6,"high":4544.2,"low":4540.5,"close":4543.9,"volume":0.11201000213623047},{"timestamp":1742359920000,"open":4543.9,"high":4544.4,"low":4543.8,"close":4544.2,"volume":0.07791999727487564},{"timestamp":1742359980000,"open":4544.7,"high":4545,"low":4544.1,"close":4544.6,"volume":0.12174999713897705},{"timestamp":1742360040000,"open":4544.6,"high":4545.1,"low":4544.1,"close":4545,"volume":0.10713999718427658},{"timestamp":1742360100000,"open":4544.9,"high":4545.1,"low":4544.6,"close":4544.7,"volume":0.10713999718427658},{"timestamp":1742360160000,"open":4544.8,"high":4547.3,"low":4544.8,"close":4547,"volume":0.18505999445915222},{"timestamp":1742360220000,"open":4546.9,"high":4547.5,"low":4546.6,"close":4547.5,"volume":0.10226999968290329},{"timestamp":1742360280000,"open":4547.3,"high":4547.8,"low":4546.9,"close":4547.6,"volume":0.12174999713897705},{"timestamp":1742360340000,"open":4546.7,"high":4547,"low":4545.9,"close":4546.3,"volume":0.12661999464035034},{"timestamp":1742360400000,"open":4546.2,"high":4546.7,"low":4545.6,"close":4545.6,"volume":0.14365999400615692},{"timestamp":1742360460000,"open":4545.6,"high":4546.4,"low":4541.5,"close":4545.6,"volume":0.23375999927520752},{"timestamp":1742360520000,"open":4545.7,"high":4545.9,"low":4541.5,"close":4545.6,"volume":0.10713999718427658},{"timestamp":1742360580000,"open":4545.6,"high":4546.3,"low":4545.6,"close":4545.9,"volume":0.11687999963760376},{"timestamp":1742360640000,"open":4545.8,"high":4545.9,"low":4541.5,"close":4541.6,"volume":0.12174999713897705},{"timestamp":1742360700000,"open":4541.6,"high":4546,"low":4541.6,"close":4545.1,"volume":0.20453999936580658},{"timestamp":1742360760000,"open":4545.2,"high":4545.2,"low":4545.1,"close":4545.1,"volume":0.07791999727487564},{"timestamp":1742360820000,"open":4545.1,"high":4545.8,"low":4545.1,"close":4545.1,"volume":0.1460999995470047},{"timestamp":1742360880000,"open":4545.9,"high":4545.9,"low":4540.6,"close":4540.6,"volume":0.20940999686717987},{"timestamp":1742360940000,"open":4540.5,"high":4545,"low":4540.5,"close":4545,"volume":0.150969997048378},{"timestamp":1742361000000,"open":4544.9,"high":4545.2,"low":4540.5,"close":4544.8,"volume":0.10713999718427658},{"timestamp":1742361060000,"open":4544.8,"high":4545.4,"low":4544.6,"close":4544.7,"volume":0.1534000039100647},{"timestamp":1742361120000,"open":4545.7,"high":4545.7,"low":4540.5,"close":4545.2,"volume":0.26298001408576965},{"timestamp":1742361180000,"open":4545.2,"high":4545.9,"low":4543.8,"close":4544.2,"volume":0.2824600040912628},{"timestamp":1742361240000,"open":4544.5,"high":4545.6,"low":4540.5,"close":4544.7,"volume":0.150969997048378},{"timestamp":1742361300000,"open":4544.7,"high":4545.9,"low":4540.5,"close":4545.9,"volume":0.15826000273227692},{"timestamp":1742361360000,"open":4545.8,"high":4546.2,"low":4541.5,"close":4545.1,"volume":0.2824600040912628},{"timestamp":1742361420000,"open":4545.1,"high":4546.2,"low":4540.5,"close":4546.1,"volume":0.1996700018644333},{"timestamp":1742361480000,"open":4546.2,"high":4546.2,"low":4538.5,"close":4543.2,"volume":0.29218998551368713},{"timestamp":1742361540000,"open":4543.2,"high":4543.2,"low":4543,"close":4543.1,"volume":0.1412300020456314},{"timestamp":1742361600000,"open":4543,"high":4543.1,"low":4538.5,"close":4538.5,"volume":0.12661999464035034},{"timestamp":1742361660000,"open":4542.7,"high":4543.2,"low":4538.5,"close":4543.2,"volume":0.07790999859571457},{"timestamp":1742361720000,"open":4543.1,"high":4543.9,"low":4539.6,"close":4539.6,"volume":0.07791999727487564},{"timestamp":1742361780000,"open":4539.5,"high":4539.6,"low":4539.5,"close":4539.6,"volume":0.11687999963760376},{"timestamp":1742361840000,"open":4539.5,"high":4544,"low":4538.5,"close":4544,"volume":0.18505999445915222},{"timestamp":1742361900000,"open":4544,"high":4544,"low":4539.5,"close":4543.9,"volume":0.10226999968290329},{"timestamp":1742361960000,"open":4544.2,"high":4545.1,"low":4543.9,"close":4544.9,"volume":0.13149000704288483},{"timestamp":1742362020000,"open":4544.8,"high":4545.3,"low":4543.9,"close":4543.9,"volume":0.150969997048378},{"timestamp":1742362080000,"open":4544.9,"high":4545.1,"low":4543.9,"close":4544.7,"volume":0.23375999927520752},{"timestamp":1742362140000,"open":4543.9,"high":4543.9,"low":4538.5,"close":4538.5,"volume":0.17531999945640564},{"timestamp":1742362200000,"open":4538.6,"high":4543.1,"low":4538.5,"close":4542.8,"volume":0.07304999977350235},{"timestamp":1742362260000,"open":4543.7,"high":4543.8,"low":4539.5,"close":4539.5,"volume":0.08279000222682953},{"timestamp":1742362320000,"open":4538.6,"high":4546.1,"low":4538.6,"close":4546,"volume":0.15583999454975128},{"timestamp":1742362380000,"open":4545.8,"high":4545.8,"low":4539.6,"close":4544.3,"volume":0.15583999454975128},{"timestamp":1742362440000,"open":4544.4,"high":4544.4,"low":4539.6,"close":4544.3,"volume":0.20453999936580658},{"timestamp":1742362500000,"open":4544.3,"high":4544.4,"low":4538.5,"close":4542.9,"volume":0.1412300020456314},{"timestamp":1742362560000,"open":4542.8,"high":4542.9,"low":4538.5,"close":4542.7,"volume":0.16071000695228577},{"timestamp":1742362620000,"open":4542.6,"high":4542.8,"low":4538.5,"close":4542.8,"volume":0.08765999972820282},{"timestamp":1742362680000,"open":4538.6,"high":4542.8,"low":4538.5,"close":4538.6,"volume":0.11201000213623047},{"timestamp":1742362740000,"open":4542.9,"high":4543,"low":4538.5,"close":4542.7,"volume":0.09252999722957611},{"timestamp":1742362800000,"open":4542.8,"high":4543,"low":4542.6,"close":4542.8,"volume":0.11930999904870987},{"timestamp":1742362860000,"open":4542.8,"high":4542.9,"low":4542.6,"close":4542.9,"volume":0.12174999713897705},{"timestamp":1742362920000,"open":4542.9,"high":4543.1,"low":4540.7,"close":4541.1,"volume":0.17045000195503235},{"timestamp":1742362980000,"open":4541,"high":4542,"low":4540.7,"close":4540.7,"volume":0.09252999722957611},{"timestamp":1742363040000,"open":4541.7,"high":4543.4,"low":4537.5,"close":4537.5,"volume":0.2020999938249588},{"timestamp":1742363100000,"open":4537.5,"high":4542.3,"low":4537.5,"close":4537.6,"volume":0.13149000704288483},{"timestamp":1742363160000,"open":4537.5,"high":4541.5,"low":4536.5,"close":4540.8,"volume":0.09008999913930893},{"timestamp":1742363220000,"open":4540.9,"high":4541.5,"low":4536.5,"close":4539.8,"volume":0.20940999686717987},{"timestamp":1742363280000,"open":4539.8,"high":4540.9,"low":4539.8,"close":4540.9,"volume":0.18018999695777893},{"timestamp":1742363340000,"open":4540.8,"high":4541.4,"low":4536.5,"close":4536.5,"volume":0.17045000195503235},{"timestamp":1742363400000,"open":4536.5,"high":4541.2,"low":4536.5,"close":4540.9,"volume":0.1996700018644333},{"timestamp":1742363460000,"open":4540.9,"high":4541.8,"low":4540.9,"close":4541.8,"volume":0.1412300020456314},{"timestamp":1742363520000,"open":4541.7,"high":4542.4,"low":4541.1,"close":4542.2,"volume":0.1899300068616867},{"timestamp":1742363580000,"open":4541.9,"high":4542.1,"low":4537.5,"close":4540.8,"volume":0.20453999936580658},{"timestamp":1742363640000,"open":4537.5,"high":4541.3,"low":4537.5,"close":4540.7,"volume":0.150969997048378},{"timestamp":1742363700000,"open":4540.6,"high":4542,"low":4540.6,"close":4541.7,"volume":0.150969997048378},{"timestamp":1742363760000,"open":4541.9,"high":4542.1,"low":4537.5,"close":4541.9,"volume":0.16071000695228577},{"timestamp":1742363820000,"open":4542.1,"high":4542.2,"low":4541.7,"close":4541.9,"volume":0.16558000445365906},{"timestamp":1742363880000,"open":4542.1,"high":4542.3,"low":4536.5,"close":4540.7,"volume":0.22402000427246094}]