[{"timestamp":1742342400000,"open":4637.5,"high":4644.2,"low":4626.9,"close":4626.9,"volume":0.0629199966788292},{"timestamp":1742342460000,"open":4614.5,"high":4614.5,"low":4614.4,"close":4614.5,"volume":0.033879999071359634},{"timestamp":1742342520000,"open":4614.5,"high":4621.9,"low":4614.5,"close":4618.5,"volume":0.09195999801158905},{"timestamp":1742342580000,"open":4618.5,"high":4627.4,"low":4618.5,"close":4626.9,"volume":0.0822800025343895},{"timestamp":1742342640000,"open":4626.9,"high":4628.9,"low":4621.5,"close":4628.9,"volume":0.22506000101566315},{"timestamp":1742342700000,"open":4629.9,"high":4633,"low":4628.9,"close":4628.9,"volume":0.17907999455928802},{"timestamp":1742342760000,"open":4628.9,"high":4633,"low":4622.5,"close":4626.9,"volume":0.1911800056695938},{"timestamp":1742342820000,"open":4621.9,"high":4623.9,"low":4617.4,"close":4617.4,"volume":0.1403599977493286},{"timestamp":1742342880000,"open":4617.5,"high":4617.5,"low":4611.5,"close":4611.5,"volume":0.15488000214099884},{"timestamp":1742342940000,"open":4611.5,"high":4618.9,"low":4611.4,"close":4613.4,"volume":0.20812000334262848},{"timestamp":1742343000000,"open":4613.5,"high":4620.9,"low":4613.4,"close":4618.9,"volume":0.2226399928331375},{"timestamp":1742343060000,"open":4614.5,"high":4614.5,"low":4610.5,"close":4610.5,"volume":0.11131999641656876},{"timestamp":1742343120000,"open":4609.5,"high":4609.5,"low":4608.4,"close":4608.5,"volume":0.1258399933576584},{"timestamp":1742343180000,"open":4608.5,"high":4615.2,"low":4608.4,"close":4615.1,"volume":0.12099999934434891},{"timestamp":1742343240000,"open":4615.1,"high":4615.2,"low":4608.5,"close":4610.5,"volume":0.11615999788045883},{"timestamp":1742343300000,"open":4610.5,"high":4627.9,"low":4610.5,"close":4623.5,"volume":0.16940000653266907},{"timestamp":1742343360000,"open":4626.9,"high":4628.9,"low":4626.8,"close":4628.2,"volume":0.06775999814271927},{"timestamp":1742343420000,"open":4628.2,"high":4630.8,"low":4623.4,"close":4623.5,"volume":0.2274799942970276},{"timestamp":1742343480000,"open":4623.5,"high":4624.9,"low":4616.4,"close":4616.4,"volume":0.03872000053524971},{"timestamp":1742343540000,"open":4616.5,"high":4617.1,"low":4611.4,"close":4613.5,"volume":0.09195999801158905},{"timestamp":1742343600000,"open":4617.8,"high":4623.8,"low":4613.5,"close":4617.8,"volume":0.11615999788045883},{"timestamp":1742343660000,"open":4622,"high":4622,"low":4620.8,"close":4620.8,"volume":0.033879999071359634},{"timestamp":1742343720000,"open":4616.5,"high":4622,"low":4615.4,"close":4621.9,"volume":0.2032800018787384},{"timestamp":1742343780000,"open":4622.9,"high":4623.9,"low":4617.4,"close":4622.2,"volume":0.2274799942970276},{"timestamp":1742343840000,"open":4617.5,"high":4622.8,"low":4617.4,"close":4620.9,"volume":0.21296000480651855},{"timestamp":1742343900000,"open":4620.8,"high":4620.9,"low":4609.4,"close":4614.8,"volume":0.11131999641656876},{"timestamp":1742343960000,"open":4615.1,"high":4620.8,"low":4609.5,"close":4620.8,"volume":0.2903999984264374},{"timestamp":1742344020000,"open":4620.8,"high":4625.8,"low":4611.4,"close":4611.5,"volume":0.20812000334262848},{"timestamp":1742344080000,"open":4611.5,"high":4625.3,"low":4611.5,"close":4619.5,"volume":0.292820006608963},{"timestamp":1742344140000,"open":4619.5,"high":4627.8,"low":4619.5,"close":4624,"volume":0.20812000334262848},{"timestamp":1742344200000,"open":4624,"high":4624,"low":4616.4,"close":4616.5,"volume":0.13067999482154846},{"timestamp":1742344260000,"open":4620.9,"high":4621.8,"low":4616.5,"close":4620.8,"volume":0.15488000214099884},{"timestamp":1742344320000,"open":4620.8,"high":4622.2,"low":4616.5,"close":4616.5,"volume":0.20812000334262848},{"timestamp":1742344380000,"open":4621,"high":4621.8,"low":4620.8,"close":4620.9,"volume":0.09195999801158905},{"timestamp":1742344440000,"open":4620.9,"high":4623.9,"low":4617.5,"close":4619,"volume":0.2274799942970276},{"timestamp":1742344500000,"open":4618.8,"high":4620.8,"low":4613.4,"close":4619.8,"volume":0.20569999516010284},{"timestamp":1742344560000,"open":4619.8,"high":4621.8,"low":4614.4,"close":4621.8,"volume":0.16940000653266907},{"timestamp":1742344620000,"open":4621.8,"high":4623.3,"low":4615.4,"close":4622.8,"volume":0.18875999748706818},{"timestamp":1742344680000,"open":4623,"high":4624.8,"low":4618.5,"close":4619.5,"volume":0.15972000360488892},{"timestamp":1742344740000,"open":4618.5,"high":4622.8,"low":4612.4,"close":4612.4,"volume":0.16940000653266907},{"timestamp":1742344800000,"open":4612.5,"high":4620.4,"low":4612.5,"close":4613.4,"volume":0.2516799867153168},{"timestamp":1742344860000,"open":4619.3,"high":4621.8,"low":4613.4,"close":4614.5,"volume":0.1403599977493286},{"timestamp":1742344920000,"open":4623,"high":4626.2,"low":4614.5,"close":4625.8,"volume":0.1403599977493286},{"timestamp":1742344980000,"open":4625.8,"high":4626.1,"low":4620.4,"close":4620.5,"volume":0.24199999868869781},{"timestamp":1742345040000,"open":4625.9,"high":4629.3,"low":4620.5,"close":4624.5,"volume":0.27588000893592834},{"timestamp":1742345100000,"open":4624.5,"high":4629,"low":4623.5,"close":4623.5,"volume":0.2032800018787384},{"timestamp":1742345160000,"open":4626.9,"high":4628.3,"low":4622.4,"close":4622.4,"volume":0.2710399925708771},{"timestamp":1742345220000,"open":4622.5,"high":4628.2,"low":4622.4,"close":4628,"volume":0.13551999628543854},{"timestamp":1742345280000,"open":4622.4,"high":4627.8,"low":4620.5,"close":4621.5,"volume":0.15488000214099884},{"timestamp":1742345340000,"open":4626.8,"high":4628.2,"low":4626.8,"close":4627.8,"volume":0.10648000240325928},{"timestamp":1742345400000,"open":4623.5,"high":4631.8,"low":4623.5,"close":4627.5,"volume":0.15972000360488892},{"timestamp":1742345460000,"open":4631.9,"high":4634.8,"low":4627.5,"close":4633.9,"volume":0.28314000368118286},{"timestamp":1742345520000,"open":4634.8,"high":4637.1,"low":4628.4,"close":4630.5,"volume":0.2065100073814392},{"timestamp":1742345580000,"open":4634.9,"high":4635.2,"low":4630.4,"close":4630.5,"volume":0.17907999455928802},{"timestamp":1742345640000,"open":4630.5,"high":4635.2,"low":4630.5,"close":4634.2,"volume":0.1403599977493286},{"timestamp":1742345700000,"open":4634.2,"high":4636.9,"low":4631.4,"close":4636.9,"volume":0.25652000308036804},{"timestamp":1742345760000,"open":4636.9,"high":4637.9,"low":4632.4,"close":4633.5,"volume":0.17423999309539795},{"timestamp":1742345820000,"open":4633.5,"high":4637.2,"low":4632.4,"close":4635.3,"volume":0.24199999868869781},{"timestamp":1742345880000,"open":4634.8,"high":4638.8,"low":4631.5,"close":4638.1,"volume":0.21780000627040863},{"timestamp":1742345940000,"open":4634.5,"high":4643.2,"low":4634.5,"close":4640.5,"volume":0.2468400001525879},{"timestamp":1742346000000,"open":4641.5,"high":4649.9,"low":4641.5,"close":4649.9,"volume":0.09277000278234482},{"timestamp":1742346060000,"open":4649.9,"high":4653.1,"low":4646.5,"close":4646.5,"volume":0.18875999748706818},{"timestamp":1742346120000,"open":4646.5,"high":4649.3,"low":4640.5,"close":4640.5,"volume":0.164560005068779},{"timestamp":1742346180000,"open":4640.5,"high":4644.9,"low":4637.4,"close":4637.5,"volume":0.13551999628543854},{"timestamp":1742346240000,"open":4637.5,"high":4643.8,"low":4637.4,"close":4643,"volume":0.19359999895095825},{"timestamp":1742346300000,"open":4641,"high":4645.2,"low":4640.9,"close":4641,"volume":0.1403599977493286},{"timestamp":1742346360000,"open":4641,"high":4644,"low":4640.3,"close":4640.7,"volume":0.21780000627040863},{"timestamp":1742346420000,"open":4640.8,"high":4643.9,"low":4636.4,"close":4636.5,"volume":0.2613599896430969},{"timestamp":1742346480000,"open":4636.5,"high":4639,"low":4631.4,"close":4631.5,"volume":0.1258399933576584},{"timestamp":1742346540000,"open":4631.5,"high":4640.2,"low":4631.4,"close":4633.4,"volume":0.1331000030040741},{"timestamp":1742346600000,"open":4633.5,"high":4639.9,"low":4633.5,"close":4636.9,"volume":0.1718199998140335},{"timestamp":1742346660000,"open":4637,"high":4637.1,"low":4632.5,"close":4635,"volume":0.0822800025343895},{"timestamp":1742346720000,"open":4628.5,"high":4628.5,"low":4628.4,"close":4628.5,"volume":0.029039999470114708},{"timestamp":1742346780000,"open":4628.5,"high":4635.2,"low":4628.5,"close":4630.5,"volume":0.18875999748706818},{"timestamp":1742346840000,"open":4630.5,"high":4634.9,"low":4629.4,"close":4634,"volume":0.13551999628543854},{"timestamp":1742346900000,"open":4634.1,"high":4637.3,"low":4629.4,"close":4636.9,"volume":0.20569999516010284},{"timestamp":1742346960000,"open":4636.9,"high":4637.9,"low":4629.5,"close":4634.8,"volume":0.12099999934434891},{"timestamp":1742347020000,"open":4635.4,"high":4636.1,"low":4629.5,"close":4636.1,"volume":0.17423999309539795},{"timestamp":1742347080000,"open":4636.3,"high":4636.3,"low":4630.5,"close":4633,"volume":0.1960200071334839},{"timestamp":1742347140000,"open":4632.8,"high":4633.1,"low":4626.5,"close":4627.5,"volume":0.19683000445365906},{"timestamp":1742347200000,"open":4627.5,"high":4631.9,"low":4623.4,"close":4631.2,"volume":0.2032800018787384},{"timestamp":1742347260000,"open":4632,"high":4637.3,"low":4623.4,"close":4632.5,"volume":0.21457000076770782},{"timestamp":1742347320000,"open":4632.5,"high":4636.2,"low":4631.4,"close":4631.5,"volume":0.18875999748706818},{"timestamp":1742347380000,"open":4631.5,"high":4636.1,"low":4629.5,"close":4635.9,"volume":0.1258399933576584},{"timestamp":1742347440000,"open":4629.4,"high":4635.9,"low":4629.4,"close":4629.5,"volume":0.2903999984264374},{"timestamp":1742347500000,"open":4629.5,"high":4634.1,"low":4628.5,"close":4628.5,"volume":0.18875999748706818},{"timestamp":1742347560000,"open":4633.8,"high":4636.3,"low":4628.4,"close":4629.4,"volume":0.2274799942970276},{"timestamp":1742347620000,"open":4629.5,"high":4633.2,"low":4629.4,"close":4629.4,"volume":0.16940000653266907},{"timestamp":1742347680000,"open":4632.8,"high":4634.1,"low":4629.4,"close":4629.5,"volume":0.17423999309539795},{"timestamp":1742347740000,"open":4636.2,"high":4638.1,"low":4632.5,"close":4632.5,"volume":0.1451999992132187},{"timestamp":1742347800000,"open":4632.5,"high":4638.4,"low":4630.5,"close":4636,"volume":0.27588000893592834},{"timestamp":1742347860000,"open":4637.8,"high":4638.9,"low":4635.9,"close":4638.9,"volume":0.07744000107049942},{"timestamp":1742347920000,"open":4638.9,"high":4640,"low":4638.8,"close":4638.9,"volume":0.04355999827384949},{"timestamp":1742347980000,"open":4639.8,"high":4642.2,"low":4638.8,"close":4638.9,"volume":0.21053999662399292},{"timestamp":1742348040000,"open":4638.9,"high":4641,"low":4638.9,"close":4640.3,"volume":0.06775999814271927},{"timestamp":1742348100000,"open":4640.3,"high":4645.9,"low":4637.5,"close":4640.5,"volume":0.20812000334262848},{"timestamp":1742348160000,"open":4640.5,"high":4645.2,"low":4638.5,"close":4640.5,"volume":0.21780000627040863},{"timestamp":1742348220000,"open":4643.9,"high":4645,"low":4638.5,"close":4642,"volume":0.1960200071334839},{"timestamp":1742348280000,"open":4642.8,"high":4644.2,"low":4642,"close":4643.9,"volume":0.1451999992132187},{"timestamp":1742348340000,"open":4643.1,"high":4643.9,"low":4636.5,"close":4643.1,"volume":0.20812000334262848},{"timestamp":1742348400000,"open":4643.1,"high":4643.1,"low":4636.5,"close":4636.5,"volume":0.2226399928331375},{"timestamp":1742348460000,"open":4636.5,"high":4641.9,"low":4635.5,"close":4636.5,"volume":0.10648000240325928},{"timestamp":1742348520000,"open":4636.5,"high":4644.1,"low":4636.5,"close":4638.5,"volume":0.09679999947547913},{"timestamp":1742348580000,"open":4643.9,"high":4644,"low":4638.4,"close":4638.5,"volume":0.10648000240325928},{"timestamp":1742348640000,"open":4642.9,"high":4643.4,"low":4638.4,"close":4638.5,"volume":0.07744000107049942},{"timestamp":1742348700000,"open":4643,"high":4643.3,"low":4638.4,"close":4638.5,"volume":0.1839199960231781},{"timestamp":1742348760000,"open":4638.5,"high":4641.4,"low":4636.4,"close":4641,"volume":0.17423999309539795},{"timestamp":1742348820000,"open":4641,"high":4641.2,"low":4636.4,"close":4636.5,"volume":0.17423999309539795},{"timestamp":1742348880000,"open":4636.5,"high":4642.1,"low":4635.5,"close":4640.8,"volume":0.13067999482154846},{"timestamp":1742348940000,"open":4636.5,"high":4636.5,"low":4635.5,"close":4635.5,"volume":0.07259999960660934},{"timestamp":1742349000000,"open":4635.5,"high":4643.9,"low":4635.5,"close":4643,"volume":0.17907999455928802},{"timestamp":1742349060000,"open":4642.9,"high":4643.9,"low":4641.9,"close":4641.9,"volume":0.1403599977493286},{"timestamp":1742349120000,"open":4642,"high":4644.9,"low":4642,"close":4642,"volume":0.1016400009393692},{"timestamp":1742349180000,"open":4642,"high":4642.4,"low":4637.5,"close":4637.5,"volume":0.15004000067710876},{"timestamp":1742349240000,"open":4637.5,"high":4640.9,"low":4634.5,"close":4634.5,"volume":0.1016400009393692},{"timestamp":1742349300000,"open":4634.5,"high":4640.8,"low":4632.5,"close":4640,"volume":0.2274799942970276},{"timestamp":1742349360000,"open":4640.9,"high":4642.1,"low":4638.3,"close":4638.4,"volume":0.1016400009393692},{"timestamp":1742349420000,"open":4638.4,"high":4642.8,"low":4638.3,"close":4638.4,"volume":0.07744000107049942},{"timestamp":1742349480000,"open":4642.8,"high":4643.1,"low":4638.3,"close":4638.4,"volume":0.15488000214099884},{"timestamp":1742349540000,"open":4638.4,"high":4646.1,"low":4638.3,"close":4641.5,"volume":0.2807199954986572},{"timestamp":1742349600000,"open":4641.5,"high":4645.3,"low":4639.4,"close":4640.5,"volume":0.22990000247955322},{"timestamp":1742349660000,"open":4640.5,"high":4644.2,"low":4638.5,"close":4643.2,"volume":0.09195999801158905},{"timestamp":1742349720000,"open":4639.5,"high":4644,"low":4638.5,"close":4639.5,"volume":0.12826000154018402},{"timestamp":1742349780000,"open":4639.5,"high":4644.9,"low":4639.5,"close":4639.5,"volume":0.09679999947547913},{"timestamp":1742349840000,"open":4639.5,"high":4645,"low":4639.5,"close":4640.4,"volume":0.03872000053524971},{"timestamp":1742349900000,"open":4644.8,"high":4646.1,"low":4640.4,"close":4645.5,"volume":0.09195999801158905},{"timestamp":1742349960000,"open":4649.8,"high":4651.3,"low":4649.8,"close":4651.3,"volume":0.13551999628543854},{"timestamp":1742350020000,"open":4650.1,"high":4651.8,"low":4650,"close":4650.1,"volume":0.08711999654769897},{"timestamp":1742350080000,"open":4650,"high":4652.3,"low":4650,"close":4650.1,"volume":0.12099999934434891},{"timestamp":1742350140000,"open":4652,"high":4652.3,"low":4644.5,"close":4650.1,"volume":0.17423999309539795},{"timestamp":1742350200000,"open":4650.2,"high":4650.9,"low":4644.5,"close":4644.5,"volume":0.15488000214099884},{"timestamp":1742350260000,"open":4649.1,"high":4649.1,"low":4642.5,"close":4642.5,"volume":0.11615999788045883},{"timestamp":1742350320000,"open":4642.5,"high":4649.2,"low":4642.5,"close":4648.9,"volume":0.15972000360488892},{"timestamp":1742350380000,"open":4644.5,"high":4649,"low":4643.5,"close":4644.5,"volume":0.05324000120162964},{"timestamp":1742350440000,"open":4644.5,"high":4649.3,"low":4643.5,"close":4644.5,"volume":0.1016400009393692},{"timestamp":1742350500000,"open":4644.5,"high":4650,"low":4644.5,"close":4649.1,"volume":0.058079998940229416},{"timestamp":1742350560000,"open":4648.9,"high":4650.4,"low":4644.4,"close":4644.5,"volume":0.1524599939584732},{"timestamp":1742350620000,"open":4643.5,"high":4647.9,"low":4642.5,"close":4642.5,"volume":0.0629199966788292},{"timestamp":1742350680000,"open":4642.4,"high":4647.8,"low":4642.4,"close":4647,"volume":0.11131999641656876},{"timestamp":1742350740000,"open":4647.8,"high":4649.8,"low":4643.5,"close":4644.5,"volume":0.18875999748706818},{"timestamp":1742350800000,"open":4644.5,"high":4650.3,"low":4644.5,"close":4649.9,"volume":0.11615999788045883},{"timestamp":1742350860000,"open":4646.5,"high":4650.9,"low":4646.4,"close":4646.5,"volume":0.0314599983394146},{"timestamp":1742350920000,"open":4646.5,"high":4651.1,"low":4645.5,"close":4650.9,"volume":0.08711999654769897},{"timestamp":1742350980000,"open":4650.2,"high":4650.9,"low":4641.4,"close":4647.2,"volume":0.15488000214099884},{"timestamp":1742351040000,"open":4648.8,"high":4648.8,"low":4642.5,"close":4648,"volume":0.18875999748706818},{"timestamp":1742351100000,"open":4648.1,"high":4650,"low":4642.5,"close":4642.5,"volume":0.2226399928331375},{"timestamp":1742351160000,"open":4642.4,"high":4648,"low":4642.4,"close":4642.5,"volume":0.12099999934434891},{"timestamp":1742351220000,"open":4641.5,"high":4648.1,"low":4641.5,"close":4646.9,"volume":0.09195999801158905},{"timestamp":1742351280000,"open":4642.5,"high":4648.9,"low":4642.5,"close":4642.5,"volume":0.1451999992132187},{"timestamp":1742351340000,"open":4649,"high":4650.3,"low":4648.9,"close":4649.9,"volume":0.06775999814271927},{"timestamp":1742355000000,"open":4637.9,"high":4637.9,"low":4634.4,"close":4634.5,"volume":0.05324000120162964},{"timestamp":1742355060000,"open":4634.5,"high":4638.9,"low":4633.5,"close":4638.9,"volume":0.07259999960660934},{"timestamp":1742355120000,"open":4634.4,"high":4642.9,"low":4634.4,"close":4638.5,"volume":0.1016400009393692},{"timestamp":1742355180000,"open":4638.5,"high":4642.2,"low":4637.5,"close":4637.5,"volume":0.0822800025343895},{"timestamp":1742355240000,"open":4642,"high":4642,"low":4636.5,"close":4636.5,"volume":0.10648000240325928},{"timestamp":1742355300000,"open":4636.5,"high":4640.2,"low":4635.4,"close":4635.5,"volume":0.1016400009393692},{"timestamp":1742355360000,"open":4635.5,"high":4635.5,"low":4634.4,"close":4634.5,"volume":0.08711999654769897},{"timestamp":1742355420000,"open":4634.5,"high":4638.9,"low":4634.4,"close":4635.5,"volume":0.09679999947547913},{"timestamp":1742355480000,"open":4635.5,"high":4635.5,"low":4635.4,"close":4635.5,"volume":0.09195999801158905},{"timestamp":1742355540000,"open":4635.5,"high":4639,"low":4633.5,"close":4638,"volume":0.11131999641656876},{"timestamp":1742355600000,"open":4638,"high":4642.2,"low":4633.5,"close":4634.5,"volume":0.21296000480651855},{"timestamp":1742355660000,"open":4638.9,"high":4641.4,"low":4635.4,"close":4636.5,"volume":0.2226399928331375},{"timestamp":1742355720000,"open":4636.4,"high":4641.3,"low":4636.4,"close":4636.5,"volume":0.1016400009393692},{"timestamp":1742355780000,"open":4639.9,"high":4640.2,"low":4634.5,"close":4639.1,"volume":0.15004000067710876},{"timestamp":1742355840000,"open":4639.3,"high":4639.3,"low":4634.4,"close":4634.5,"volume":0.03872000053524971},{"timestamp":1742355900000,"open":4634.5,"high":4634.5,"low":4633.5,"close":4633.5,"volume":0.10648000240325928},{"timestamp":1742355960000,"open":4633.5,"high":4638,"low":4633.4,"close":4634.5,"volume":0.1016400009393692},{"timestamp":1742356020000,"open":4633.5,"high":4637.9,"low":4633.4,"close":4633.4,"volume":0.04355999827384949},{"timestamp":1742356080000,"open":4637.9,"high":4637.9,"low":4630.4,"close":4630.4,"volume":0.164560005068779},{"timestamp":1742356140000,"open":4630.5,"high":4634.9,"low":4629.5,"close":4634.9,"volume":0.10648000240325928},{"timestamp":1742356200000,"open":4634.9,"high":4635.3,"low":4630.4,"close":4635.2,"volume":0.17907999455928802},{"timestamp":1742356260000,"open":4635.1,"high":4635.1,"low":4630.4,"close":4630.5,"volume":0.1016400009393692},{"timestamp":1742356320000,"open":4630.5,"high":4635,"low":4630.5,"close":4635,"volume":0.10648000240325928},{"timestamp":1742356380000,"open":4635,"high":4637.9,"low":4635,"close":4636.9,"volume":0.09679999947547913},{"timestamp":1742356440000,"open":4638.1,"high":4638.3,"low":4634.9,"close":4636,"volume":0.2032800018787384},{"timestamp":1742356500000,"open":4636.1,"high":4637.9,"low":4634.9,"close":4637,"volume":0.2516799867153168},{"timestamp":1742356560000,"open":4637,"high":4637,"low":4635,"close":4635,"volume":0.164560005068779},{"timestamp":1742356620000,"open":4635,"high":4636.4,"low":4634.9,"close":4635,"volume":0.13551999628543854},{"timestamp":1742356680000,"open":4635,"high":4638.4,"low":4635,"close":4637.8,"volume":0.1451999992132187},{"timestamp":1742356740000,"open":4637.9,"high":4638,"low":4636.9,"close":4636.9,"volume":0.10648000240325928},{"timestamp":1742356800000,"open":4637.9,"high":4638.1,"low":4635,"close":4635.2,"volume":0.03872000053524971},{"timestamp":1742356860000,"open":4635.8,"high":4638,"low":4635.8,"close":4637.1,"volume":0.13067999482154846},{"timestamp":1742356920000,"open":4637.9,"high":4639.2,"low":4635.9,"close":4636,"volume":0.058079998940229416},{"timestamp":1742356980000,"open":4639.8,"high":4640.2,"low":4635.9,"close":4635.9,"volume":0.058079998940229416},{"timestamp":1742357040000,"open":4636,"high":4636,"low":4630.5,"close":4634,"volume":0.164560005068779},{"timestamp":1742357100000,"open":4634,"high":4634.1,"low":4629.4,"close":4629.5,"volume":0.08711999654769897},{"timestamp":1742357160000,"open":4631.9,"high":4632.2,"low":4626.4,"close":4626.5,"volume":0.11615999788045883},{"timestamp":1742357220000,"open":4631.8,"high":4631.9,"low":4626.4,"close":4626.5,"volume":0.12019000202417374},{"timestamp":1742357280000,"open":4626.5,"high":4630,"low":4623.5,"close":4628.9,"volume":0.2274799942970276},{"timestamp":1742357340000,"open":4624.5,"high":4631,"low":4624.5,"close":4625.5,"volume":0.17907999455928802},{"timestamp":1742357400000,"open":4625.5,"high":4631,"low":4624.5,"close":4629.9,"volume":0.164560005068779},{"timestamp":1742357460000,"open":4629.9,"high":4629.9,"low":4624.4,"close":4624.5,"volume":0.12099999934434891},{"timestamp":1742357520000,"open":4625.5,"high":4630.1,"low":4624.4,"close":4625.5,"volume":0.16940000653266907},{"timestamp":1742357580000,"open":4625.5,"high":4630,"low":4624.4,"close":4629.3,"volume":0.16940000653266907},{"timestamp":1742357640000,"open":4629.5,"high":4629.5,"low":4623.4,"close":4627.1,"volume":0.2226399928331375},{"timestamp":1742357700000,"open":4627.1,"high":4628.7,"low":4621.5,"close":4622.5,"volume":0.2226399928331375},{"timestamp":1742357760000,"open":4621.5,"high":4627.1,"low":4621.5,"close":4626,"volume":0.18875999748706818},{"timestamp":1742357820000,"open":4626,"high":4629,"low":4625.8,"close":4629,"volume":0.15004000067710876},{"timestamp":1742357880000,"open":4629.5,"high":4629.9,"low":4624.4,"close":4628,"volume":0.1451999992132187},{"timestamp":1742357940000,"open":4628,"high":4628.8,"low":4622.5,"close":4622.5,"volume":0.13067999482154846},{"timestamp":1742358000000,"open":4622.4,"high":4627.9,"low":4621.5,"close":4621.5,"volume":0.07582999765872955},{"timestamp":1742358060000,"open":4621.5,"high":4628.4,"low":4621.5,"close":4628,"volume":0.17423999309539795},{"timestamp":1742358120000,"open":4623.5,"high":4628.4,"low":4623.4,"close":4623.5,"volume":0.15972000360488892},{"timestamp":1742358180000,"open":4627.8,"high":4628.9,"low":4623.5,"close":4623.5,"volume":0.09679999947547913},{"timestamp":1742358240000,"open":4628,"high":4630.1,"low":4624.5,"close":4624.5,"volume":0.15729999542236328},{"timestamp":1742358300000,"open":4629.9,"high":4630.2,"low":4624.5,"close":4629.9,"volume":0.1016400009393692},{"timestamp":1742358360000,"open":4630.1,"high":4630.3,"low":4620.5,"close":4620.5,"volume":0.15004000067710876},{"timestamp":1742358420000,"open":4620.5,"high":4627.3,"low":4620.4,"close":4627.2,"volume":0.16940000653266907},{"timestamp":1742358480000,"open":4626.7,"high":4626.7,"low":4620.5,"close":4620.5,"volume":0.058079998940229416},{"timestamp":1742358540000,"open":4620.4,"high":4626.4,"low":4620.4,"close":4621.5,"volume":0.07259999960660934},{"timestamp":1742358600000,"open":4622.5,"high":4627.4,"low":4621.4,"close":4622.5,"volume":0.13067999482154846},{"timestamp":1742358660000,"open":4621.5,"high":4622.5,"low":4621.4,"close":4622.5,"volume":0.13551999628543854},{"timestamp":1742358720000,"open":4622.5,"high":4622.5,"low":4622.4,"close":4622.5,"volume":0.07259999960660934},{"timestamp":1742358780000,"open":4626.9,"high":4628,"low":4623.4,"close":4625.9,"volume":0.07259999960660934},{"timestamp":1742358840000,"open":4626.1,"high":4627.2,"low":4621.4,"close":4621.4,"volume":0.1258399933576584},{"timestamp":1742358900000,"open":4626.2,"high":4628,"low":4621.4,"close":4627,"volume":0.1839199960231781},{"timestamp":1742358960000,"open":4627.8,"high":4629.4,"low":4627.8,"close":4628.8,"volume":0.11615999788045883},{"timestamp":1742359020000,"open":4628.9,"high":4630.8,"low":4628.8,"close":4630.2,"volume":0.19359999895095825},{"timestamp":1742359080000,"open":4629.8,"high":4630,"low":4628.9,"close":4628.9,"volume":0.05324000120162964},{"timestamp":1742359140000,"open":4629.9,"high":4631.2,"low":4625.5,"close":4630.9,"volume":0.11615999788045883},{"timestamp":1742359200000,"open":4630.9,"high":4630.9,"low":4626.5,"close":4630.1,"volume":0.1524599939584732},{"timestamp":1742359260000,"open":4630.1,"high":4630.1,"low":4625.5,"close":4629.2,"volume":0.09679999947547913},{"timestamp":1742359320000,"open":4629.2,"high":4629.9,"low":4624.5,"close":4628.9,"volume":0.11615999788045883},{"timestamp":1742359380000,"open":4628.8,"high":4630.1,"low":4624.5,"close":4630.1,"volume":0.11615999788045883},{"timestamp":1742359440000,"open":4629.8,"high":4630,"low":4624.4,"close":4624.5,"volume":0.17423999309539795},{"timestamp":1742359500000,"open":4627.9,"high":4628.3,"low":4621.5,"close":4627,"volume":0.16940000653266907},{"timestamp":1742359560000,"open":4627.2,"high":4628.1,"low":4622.4,"close":4622.5,"volume":0.11131999641656876},{"timestamp":1742359620000,"open":4622.4,"high":4629,"low":4622.4,"close":4623.5,"volume":0.0822800025343895},{"timestamp":1742359680000,"open":4623.5,"high":4628.1,"low":4623.4,"close":4623.4,"volume":0.1016400009393692},{"timestamp":1742359740000,"open":4627.8,"high":4628.1,"low":4621.5,"close":4626.3,"volume":0.17907999455928802},{"timestamp":1742359800000,"open":4626.2,"high":4627.3,"low":4626.1,"close":4627.2,"volume":0.07259999960660934},{"timestamp":1742359860000,"open":4627.2,"high":4627.2,"low":4622.4,"close":4626.8,"volume":0.08711999654769897},{"timestamp":1742359920000,"open":4622.5,"high":4626.9,"low":4622.5,"close":4626.9,"volume":0.1016400009393692},{"timestamp":1742359980000,"open":4627,"high":4628,"low":4622.5,"close":4622.5,"volume":0.13551999628543854},{"timestamp":1742360040000,"open":4622.5,"high":4630,"low":4622.5,"close":4629.8,"volume":0.10648000240325928},{"timestamp":1742360100000,"open":4629.8,"high":4630.2,"low":4623.5,"close":4629.1,"volume":0.23231999576091766},{"timestamp":1742360160000,"open":4629.1,"high":4629.1,"low":4624.5,"close":4628.3,"volume":0.23958000540733337},{"timestamp":1742360220000,"open":4628.3,"high":4628.5,"low":4623.4,"close":4628,"volume":0.1839199960231781},{"timestamp":1742360280000,"open":4628,"high":4628.3,"low":4623.5,"close":4623.5,"volume":0.1258399933576584},{"timestamp":1742360340000,"open":4628.1,"high":4628.1,"low":4622.5,"close":4626.9,"volume":0.09679999947547913},{"timestamp":1742360400000,"open":4625.9,"high":4627.2,"low":4623.8,"close":4625.4,"volume":0.11131999641656876},{"timestamp":1742360460000,"open":4624.9,"high":4626.1,"low":4624.8,"close":4625.3,"volume":0.1177700012922287},{"timestamp":1742360520000,"open":4625.8,"high":4627,"low":4623.9,"close":4626.2,"volume":0.164560005068779},{"timestamp":1742360580000,"open":4626.2,"high":4627.3,"low":4625.9,"close":4626,"volume":0.1258399933576584},{"timestamp":1742360640000,"open":4626,"high":4626.9,"low":4623.8,"close":4625.8,"volume":0.13067999482154846},{"timestamp":1742360700000,"open":4623.9,"high":4626.9,"low":4623.9,"close":4623.9,"volume":0.27588000893592834},{"timestamp":1742360760000,"open":4623.9,"high":4626,"low":4623.9,"close":4624.8,"volume":0.2540999948978424},{"timestamp":1742360820000,"open":4625,"high":4626,"low":4623.9,"close":4626,"volume":0.2710399925708771},{"timestamp":1742360880000,"open":4625.3,"high":4625.9,"low":4623.8,"close":4625,"volume":0.10648000240325928},{"timestamp":1742360940000,"open":4624.9,"high":4626.2,"low":4623.8,"close":4625.1,"volume":0.24199999868869781},{"timestamp":1742361000000,"open":4624.8,"high":4625.1,"low":4623.8,"close":4623.9,"volume":0.13551999628543854},{"timestamp":1742361060000,"open":4623.9,"high":4626.3,"low":4620.5,"close":4624.6,"volume":0.2274799942970276},{"timestamp":1742361120000,"open":4624.2,"high":4625.8,"low":4620.5,"close":4624.8,"volume":0.2734600007534027},{"timestamp":1742361180000,"open":4623.9,"high":4625.4,"low":4619.4,"close":4624,"volume":0.2468400001525879},{"timestamp":1742361240000,"open":4624.2,"high":4625,"low":4623.8,"close":4623.9,"volume":0.17666000127792358},{"timestamp":1742361300000,"open":4623.9,"high":4625.2,"low":4623.8,"close":4625.2,"volume":0.13067999482154846},{"timestamp":1742361360000,"open":4625.3,"high":4626.4,"low":4623.8,"close":4623.9,"volume":0.12099999934434891},{"timestamp":1742361420000,"open":4623.9,"high":4626.8,"low":4623.8,"close":4626.8,"volume":0.06775999814271927},{"timestamp":1742361480000,"open":4626.9,"high":4627.3,"low":4622.5,"close":4626.7,"volume":0.09922000020742416},{"timestamp":1742361540000,"open":4626.8,"high":4626.8,"low":4623.8,"close":4624,"volume":0.08711999654769897},{"timestamp":1742361600000,"open":4623.9,"high":4625.2,"low":4619.4,"close":4619.4,"volume":0.15488000214099884},{"timestamp":1742361660000,"open":4619.5,"high":4623.5,"low":4618.5,"close":4618.5,"volume":0.2226399928331375},{"timestamp":1742361720000,"open":4623.1,"high":4624.1,"low":4618.5,"close":4624.1,"volume":0.13794000446796417},{"timestamp":1742361780000,"open":4623.8,"high":4624,"low":4617.4,"close":4618.5,"volume":0.09679999947547913},{"timestamp":1742361840000,"open":4618.5,"high":4624.3,"low":4618.4,"close":4624.2,"volume":0.19844000041484833},{"timestamp":1742361900000,"open":4623.9,"high":4625.1,"low":4620.5,"close":4625.1,"volume":0.1564899981021881},{"timestamp":1742361960000,"open":4625.8,"high":4626.1,"low":4621.5,"close":4621.5,"volume":0.0822800025343895},{"timestamp":1742362020000,"open":4625.3,"high":4627.1,"low":4621.4,"close":4622.5,"volume":0.05565999820828438},{"timestamp":1742362080000,"open":4626.9,"high":4627.3,"low":4622.5,"close":4622.5,"volume":0.09679999947547913},{"timestamp":1742362140000,"open":4626.9,"high":4626.9,"low":4620.4,"close":4625.3,"volume":0.15488000214099884},{"timestamp":1742362200000,"open":4620.5,"high":4626,"low":4620.4,"close":4620.5,"volume":0.23715999722480774},{"timestamp":1742362260000,"open":4624.8,"high":4626.3,"low":4620.5,"close":4625.9,"volume":0.1403599977493286},{"timestamp":1742362320000,"open":4626,"high":4628.1,"low":4626,"close":4627.9,"volume":0.11615999788045883},{"timestamp":1742362380000,"open":4627.9,"high":4627.9,"low":4621.5,"close":4626.8,"volume":0.15004000067710876},{"timestamp":1742362440000,"open":4627.1,"high":4628.8,"low":4624.5,"close":4624.5,"volume":0.06775999814271927},{"timestamp":1742362500000,"open":4628.8,"high":4628.8,"low":4621.5,"close":4626.2,"volume":0.2710399925708771},{"timestamp":1742362560000,"open":4626.1,"high":4626.3,"low":4619.4,"close":4619.5,"volume":0.11615999788045883},{"timestamp":1742362620000,"open":4619.5,"high":4625.2,"low":4619.5,"close":4620.5,"volume":0.18634000420570374},{"timestamp":1742362680000,"open":4620.5,"high":4624.3,"low":4620.5,"close":4624,"volume":0.1258399933576584},{"timestamp":1742362740000,"open":4624.2,"high":4624.3,"low":4619.4,"close":4619.4,"volume":0.12099999934434891},{"timestamp":1742362800000,"open":4623.9,"high":4624.9,"low":4619.5,"close":4623.3,"volume":0.15004000067710876},{"timestamp":1742362860000,"open":4623,"high":4623.6,"low":4622.8,"close":4622.9,"volume":0.15972000360488892},{"timestamp":1742362920000,"open":4623.1,"high":4623.1,"low":4618.4,"close":4618.5,"volume":0.09195999801158905},{"timestamp":1742362980000,"open":4618.5,"high":4622.9,"low":4618.4,"close":4618.5,"volume":0.06775999814271927},{"timestamp":1742363040000,"open":4618.4,"high":4626.8,"low":4616.5,"close":4616.5,"volume":0.19844000041484833},{"timestamp":1742363100000,"open":4626.2,"high":4626.8,"low":4616.4,"close":4624.9,"volume":0.0629199966788292},{"timestamp":1742363160000,"open":4624.8,"high":4625.2,"low":4619.4,"close":4620.5,"volume":0.1016400009393692},{"timestamp":1742363220000,"open":4620.5,"high":4625,"low":4619.4,"close":4619.4,"volume":0.2032800018787384},{"timestamp":1742363280000,"open":4622.8,"high":4623.8,"low":4622.8,"close":4623.3,"volume":0.07744000107049942},{"timestamp":1742363340000,"open":4623.8,"high":4624.7,"low":4619.5,"close":4622.8,"volume":0.19844000041484833},{"timestamp":1742363400000,"open":4622,"high":4623,"low":4617.5,"close":4622.8,"volume":0.0822800025343895},{"timestamp":1742363460000,"open":4618.5,"high":4623.9,"low":4618.4,"close":4623.9,"volume":0.20812000334262848},{"timestamp":1742363520000,"open":4619.5,"high":4623.9,"low":4618.4,"close":4623.9,"volume":0.16940000653266907},{"timestamp":1742363580000,"open":4619.5,"high":4623.9,"low":4618.4,"close":4623.8,"volume":0.13067999482154846},{"timestamp":1742363640000,"open":4623.9,"high":4623.9,"low":4618.4,"close":4618.5,"volume":0.17423999309539795},{"timestamp":1742363700000,"open":4622.8,"high":4624.1,"low":4619.5,"close":4623.7,"volume":0.06775999814271927},{"timestamp":1742363760000,"open":4623.9,"high":4624.8,"low":4623.8,"close":4624.8,"volume":0.215379998087883},{"timestamp":1742363820000,"open":4624.8,"high":4625.3,"low":4624.4,"close":4624.8,"volume":0.11131999641656876},{"timestamp":1742363880000,"open":4624.8,"high":4625.3,"low":4623.7,"close":4624,"volume":0.16940000653266907}]