[{"timestamp":1742342580000,"open":4296.4,"high":4296.4,"low":4296.4,"close":4296.4,"volume":0.005369999911636114},{"timestamp":1742343120000,"open":4277.6,"high":4277.6,"low":4277.6,"close":4277.6,"volume":0.005369999911636114},{"timestamp":1742343300000,"open":4277.5,"high":4291.4,"low":4277.5,"close":4291.4,"volume":0.09666000306606293},{"timestamp":1742343360000,"open":4289.6,"high":4299.6,"low":4289.5,"close":4298.4,"volume":0.12351000308990479},{"timestamp":1742343420000,"open":4298.4,"high":4298.4,"low":4292.5,"close":4292.6,"volume":0.187950000166893},{"timestamp":1742343480000,"open":4292.6,"high":4295.5,"low":4287.5,"close":4287.5,"volume":0.09666000306606293},{"timestamp":1742343540000,"open":4287.5,"high":4292,"low":4286.5,"close":4289.9,"volume":0.2577599883079529},{"timestamp":1742343600000,"open":4289.6,"high":4291.1,"low":4283.4,"close":4283.5,"volume":0.23627999424934387},{"timestamp":1742343660000,"open":4283.4,"high":4291.4,"low":4282.4,"close":4282.5,"volume":0.09397000074386597},{"timestamp":1742343720000,"open":4280.5,"high":4283.6,"low":4273.5,"close":4283.5,"volume":0.11276999861001968},{"timestamp":1742343780000,"open":4287.5,"high":4288.8,"low":4284.4,"close":4284.5,"volume":0.11813999712467194},{"timestamp":1742343840000,"open":4284.5,"high":4286.5,"low":4281.4,"close":4282.5,"volume":0.1449899971485138},{"timestamp":1742343900000,"open":4282.5,"high":4286.5,"low":4282.5,"close":4285.5,"volume":0.24165000021457672},{"timestamp":1742343960000,"open":4282.6,"high":4285.6,"low":4282.5,"close":4282.6,"volume":0.19332000613212585},{"timestamp":1742344020000,"open":4282.6,"high":4286.5,"low":4282.6,"close":4282.6,"volume":0.13962000608444214},{"timestamp":1742344080000,"open":4282.5,"high":4285.5,"low":4274.5,"close":4279.3,"volume":0.19332000613212585},{"timestamp":1742344140000,"open":4279.4,"high":4285.4,"low":4275.5,"close":4280.5,"volume":0.23091000318527222},{"timestamp":1742344200000,"open":4285.3,"high":4286.7,"low":4280.5,"close":4282.4,"volume":0.04295999929308891},{"timestamp":1742344260000,"open":4277.3,"high":4278.5,"low":4272.5,"close":4277.5,"volume":0.10470999777317047},{"timestamp":1742344320000,"open":4277.6,"high":4277.6,"low":4259.5,"close":4261.5,"volume":0.35978999733924866},{"timestamp":1742344380000,"open":4261.5,"high":4273.5,"low":4260.4,"close":4264.5,"volume":0.2631300091743469},{"timestamp":1742344440000,"open":4272.5,"high":4272.7,"low":4264.5,"close":4272.5,"volume":0.22553999722003937},{"timestamp":1742344500000,"open":4267.5,"high":4284.4,"low":4267.5,"close":4276.4,"volume":0.23627999424934387},{"timestamp":1742344560000,"open":4276.5,"high":4281.4,"low":4274.5,"close":4280.5,"volume":0.1986899971961975},{"timestamp":1742344620000,"open":4281.4,"high":4286.5,"low":4274.4,"close":4285.5,"volume":0.08860000222921371},{"timestamp":1742344680000,"open":4279.5,"high":4285.7,"low":4276.5,"close":4276.5,"volume":0.15036000311374664},{"timestamp":1742344740000,"open":4276.5,"high":4278.4,"low":4273.4,"close":4273.4,"volume":0.1342500001192093},{"timestamp":1742344800000,"open":4273.5,"high":4278.4,"low":4273.4,"close":4277.5,"volume":0.06443999707698822},{"timestamp":1742344860000,"open":4276.4,"high":4276.4,"low":4253.5,"close":4259.6,"volume":0.1449899971485138},{"timestamp":1742344920000,"open":4260.5,"high":4268.5,"low":4253.5,"close":4263.5,"volume":0.16378000378608704},{"timestamp":1742344980000,"open":4263.5,"high":4266.4,"low":4260.4,"close":4260.5,"volume":0.20406000316143036},{"timestamp":1742345040000,"open":4261.5,"high":4278.7,"low":4261.4,"close":4274.4,"volume":0.17183999717235565},{"timestamp":1742345100000,"open":4269.5,"high":4275,"low":4269.4,"close":4269.5,"volume":0.1557299941778183},{"timestamp":1742345160000,"open":4269.5,"high":4272.5,"low":4262.5,"close":4269.4,"volume":0.2550700008869171},{"timestamp":1742345220000,"open":4268.4,"high":4268.7,"low":4260.5,"close":4260.5,"volume":0.0948600023984909},{"timestamp":1742345280000,"open":4264.4,"high":4266.4,"low":4260.4,"close":4265.4,"volume":0.15304000675678253},{"timestamp":1742345340000,"open":4261.4,"high":4266.4,"low":4261.4,"close":4261.5,"volume":0.12351000308990479},{"timestamp":1742345400000,"open":4261.4,"high":4267.6,"low":4261.4,"close":4266.5,"volume":0.24702000617980957},{"timestamp":1742345460000,"open":4267.4,"high":4271.4,"low":4260.4,"close":4271.4,"volume":0.2121099978685379},{"timestamp":1742345520000,"open":4271.4,"high":4271.5,"low":4266.5,"close":4267.4,"volume":0.053700000047683716},{"timestamp":1742345580000,"open":4261.5,"high":4265.6,"low":4259.4,"close":4263.4,"volume":0.12887999415397644},{"timestamp":1742345640000,"open":4255.5,"high":4260.6,"low":4254.4,"close":4260.5,"volume":0.16110000014305115},{"timestamp":1742345700000,"open":4259.4,"high":4269.6,"low":4254.4,"close":4269.6,"volume":0.187950000166893},{"timestamp":1742345760000,"open":4269.5,"high":4274.4,"low":4265.5,"close":4274.4,"volume":0.166470006108284},{"timestamp":1742345820000,"open":4271.5,"high":4276.6,"low":4265.5,"close":4276.5,"volume":0.12619000673294067},{"timestamp":1742345880000,"open":4276.5,"high":4279.5,"low":4274.4,"close":4274.4,"volume":0.17183999717235565},{"timestamp":1742345940000,"open":4274.5,"high":4282.6,"low":4274.5,"close":4282.5,"volume":0.04295999929308891},{"timestamp":1742346000000,"open":4285.5,"high":4287.5,"low":4278.5,"close":4283.4,"volume":0.08055000007152557},{"timestamp":1742346060000,"open":4283.4,"high":4286.5,"low":4281.5,"close":4283.6,"volume":0.08055000007152557},{"timestamp":1742346120000,"open":4283.5,"high":4283.5,"low":4277.4,"close":4277.5,"volume":0.17183999717235565},{"timestamp":1742346180000,"open":4282.7,"high":4284.4,"low":4277.5,"close":4283.7,"volume":0.21480000019073486},{"timestamp":1742346240000,"open":4277.5,"high":4286.4,"low":4277.5,"close":4286.4,"volume":0.11276999861001968},{"timestamp":1742346300000,"open":4291.6,"high":4291.6,"low":4289.4,"close":4289.4,"volume":0.010739999823272228},{"timestamp":1742346420000,"open":4292.9,"high":4293.6,"low":4292.9,"close":4293.6,"volume":0.03759000077843666},{"timestamp":1742346480000,"open":4291.4,"high":4291.4,"low":4288.9,"close":4288.9,"volume":0.010739999823272228},{"timestamp":1742346540000,"open":4289.4,"high":4290.7,"low":4286.5,"close":4287.5,"volume":0.05906999856233597},{"timestamp":1742346600000,"open":4286.4,"high":4287.7,"low":4286.4,"close":4287.6,"volume":0.12351000308990479},{"timestamp":1742346660000,"open":4287.7,"high":4290.4,"low":4287.4,"close":4287.5,"volume":0.21480000019073486},{"timestamp":1742346720000,"open":4287.5,"high":4289.7,"low":4287.5,"close":4288.7,"volume":0.04295999929308891},{"timestamp":1742346780000,"open":4288.7,"high":4288.8,"low":4288.6,"close":4288.8,"volume":0.03221999853849411},{"timestamp":1742346840000,"open":4288.5,"high":4293.6,"low":4288.5,"close":4293.4,"volume":0.06981000304222107},{"timestamp":1742346900000,"open":4293.8,"high":4295.6,"low":4292.6,"close":4292.7,"volume":0.2631300091743469},{"timestamp":1742346960000,"open":4295.7,"high":4297.5,"low":4292.6,"close":4292.7,"volume":0.27386999130249023},{"timestamp":1742347020000,"open":4292.7,"high":4299.5,"low":4292.7,"close":4299.5,"volume":0.03759000077843666},{"timestamp":1742347080000,"open":4294.5,"high":4295.5,"low":4291.5,"close":4291.5,"volume":0.13962000608444214},{"timestamp":1742347140000,"open":4291.5,"high":4294.7,"low":4283.5,"close":4288.5,"volume":0.18257999420166016},{"timestamp":1742347200000,"open":4286.4,"high":4293.7,"low":4286.4,"close":4286.5,"volume":0.3007200062274933},{"timestamp":1742347260000,"open":4286.5,"high":4291.8,"low":4286.4,"close":4286.5,"volume":0.24702000617980957},{"timestamp":1742347320000,"open":4286.5,"high":4294.6,"low":4286.5,"close":4292.7,"volume":0.166470006108284},{"timestamp":1742347380000,"open":4292.6,"high":4295.8,"low":4286.5,"close":4295.8,"volume":0.2201700061559677},{"timestamp":1742347440000,"open":4290.5,"high":4295.5,"low":4288.4,"close":4288.5,"volume":0.1772100031375885},{"timestamp":1742347500000,"open":4288.5,"high":4293.6,"low":4286.4,"close":4287.5,"volume":0.21480000019073486},{"timestamp":1742347560000,"open":4292.5,"high":4294.6,"low":4287.4,"close":4287.5,"volume":0.24165000021457672},{"timestamp":1742347620000,"open":4292.4,"high":4292.8,"low":4287.4,"close":4287.5,"volume":0.20942999422550201},{"timestamp":1742347680000,"open":4287.5,"high":4294.6,"low":4287.5,"close":4292.6,"volume":0.18257999420166016},{"timestamp":1742347740000,"open":4287.5,"high":4292.9,"low":4285.4,"close":4291.7,"volume":0.18257999420166016},{"timestamp":1742347800000,"open":4293.4,"high":4293.4,"low":4285.4,"close":4285.5,"volume":0.13962000608444214},{"timestamp":1742347860000,"open":4288.5,"high":4290,"low":4283.5,"close":4289.5,"volume":0.15036000311374664},{"timestamp":1742347920000,"open":4289.5,"high":4290.5,"low":4284.4,"close":4284.5,"volume":0.1986899971961975},{"timestamp":1742347980000,"open":4285.5,"high":4292.9,"low":4285.5,"close":4290.8,"volume":0.15036000311374664},{"timestamp":1742348040000,"open":4290.8,"high":4292.6,"low":4290.6,"close":4292.5,"volume":0.16110000014305115},{"timestamp":1742348100000,"open":4292.5,"high":4292.5,"low":4280.4,"close":4280.7,"volume":0.20942999422550201},{"timestamp":1742348160000,"open":4280.7,"high":4286.6,"low":4280.6,"close":4286.5,"volume":0.06981000304222107},{"timestamp":1742348220000,"open":4286.6,"high":4286.6,"low":4281.9,"close":4281.9,"volume":0.09128999710083008},{"timestamp":1742348280000,"open":4281.6,"high":4286.4,"low":4281.5,"close":4286.4,"volume":0.09128999710083008},{"timestamp":1742348340000,"open":4291.4,"high":4292.5,"low":4284.6,"close":4284.6,"volume":0.07518000155687332},{"timestamp":1742348400000,"open":4284.6,"high":4288.7,"low":4284.5,"close":4287.6,"volume":0.1986899971961975},{"timestamp":1742348460000,"open":4288.5,"high":4288.6,"low":4281.5,"close":4283.5,"volume":0.05906999856233597},{"timestamp":1742348520000,"open":4283.6,"high":4285.5,"low":4266.6,"close":4269.6,"volume":0.17003999650478363},{"timestamp":1742348580000,"open":4268.5,"high":4270.6,"low":4268.5,"close":4269.7,"volume":0.07518000155687332},{"timestamp":1742348640000,"open":4268.7,"high":4271.1,"low":4268.5,"close":4270.7,"volume":0.1342500001192093},{"timestamp":1742348700000,"open":4270.7,"high":4271.8,"low":4270.7,"close":4271.8,"volume":0.07518000155687332},{"timestamp":1742348760000,"open":4273.4,"high":4277.5,"low":4271.7,"close":4275.9,"volume":0.08591999858617783},{"timestamp":1742348820000,"open":4271.5,"high":4279.5,"low":4271.5,"close":4273.5,"volume":0.09397000074386597},{"timestamp":1742348880000,"open":4271.9,"high":4273.6,"low":4266.5,"close":4266.7,"volume":0.10203000158071518},{"timestamp":1742348940000,"open":4266.6,"high":4266.7,"low":4264.4,"close":4264.4,"volume":0.048330001533031464},{"timestamp":1742349000000,"open":4264.5,"high":4266.6,"low":4263.4,"close":4265.6,"volume":0.11813999712467194},{"timestamp":1742349060000,"open":4266.6,"high":4271.5,"low":4265.6,"close":4269.7,"volume":0.11813999712467194},{"timestamp":1742349120000,"open":4269.8,"high":4283.5,"low":4269.8,"close":4278.5,"volume":0.1557299941778183},{"timestamp":1742349180000,"open":4278.8,"high":4280.5,"low":4278.4,"close":4278.4,"volume":0.10740000009536743},{"timestamp":1742349240000,"open":4273.5,"high":4279.5,"low":4273.5,"close":4278.8,"volume":0.17183999717235565},{"timestamp":1742349300000,"open":4278.8,"high":4280.5,"low":4277.4,"close":4277.4,"volume":0.14229999482631683},{"timestamp":1742349360000,"open":4277.5,"high":4278.7,"low":4277.5,"close":4278.7,"volume":0.05906999856233597},{"timestamp":1742349420000,"open":4277.4,"high":4278.8,"low":4277.4,"close":4278.5,"volume":0.0626399964094162},{"timestamp":1742349480000,"open":4278.9,"high":4278.9,"low":4274.4,"close":4274.6,"volume":0.1342500001192093},{"timestamp":1742349540000,"open":4273.4,"high":4277.4,"low":4273.4,"close":4275.7,"volume":0.03759000077843666},{"timestamp":1742349600000,"open":4273.6,"high":4275.9,"low":4267.5,"close":4267.5,"volume":0.1557299941778183},{"timestamp":1742349660000,"open":4264.5,"high":4268.8,"low":4260.4,"close":4268.5,"volume":0.27386999130249023},{"timestamp":1742349720000,"open":4268.9,"high":4268.9,"low":4265.5,"close":4266.4,"volume":0.1342500001192093},{"timestamp":1742349780000,"open":4266.5,"high":4267.8,"low":4264.4,"close":4264.5,"volume":0.20406000316143036},{"timestamp":1742349840000,"open":4264.4,"high":4265.5,"low":4262.5,"close":4264.5,"volume":0.11276999861001968},{"timestamp":1742349900000,"open":4264.5,"high":4267,"low":4262.8,"close":4264.6,"volume":0.1449899971485138},{"timestamp":1742349960000,"open":4267.4,"high":4267.5,"low":4264.5,"close":4266.4,"volume":0.06443999707698822},{"timestamp":1742350020000,"open":4266.6,"high":4269.5,"low":4266.6,"close":4268.8,"volume":0.12351000308990479},{"timestamp":1742350080000,"open":4268.4,"high":4268.8,"low":4267.6,"close":4267.7,"volume":0.20406000316143036},{"timestamp":1742350140000,"open":4267.7,"high":4268.6,"low":4264.4,"close":4265.6,"volume":0.1986899971961975},{"timestamp":1742350200000,"open":4265.5,"high":4266.5,"low":4262.5,"close":4263.6,"volume":0.08591999858617783},{"timestamp":1742350260000,"open":4263.6,"high":4266.5,"low":4263.5,"close":4264.5,"volume":0.16110000014305115},{"timestamp":1742350320000,"open":4264.9,"high":4269.6,"low":4263.6,"close":4265.4,"volume":0.1986899971961975},{"timestamp":1742350380000,"open":4263.6,"high":4266.4,"low":4263.6,"close":4265.5,"volume":0.12351000308990479},{"timestamp":1742350440000,"open":4265.5,"high":4265.7,"low":4254.5,"close":4254.5,"volume":0.23895999789237976},{"timestamp":1742350500000,"open":4259.4,"high":4259.5,"low":4251.5,"close":4257.5,"volume":0.16109000146389008},{"timestamp":1742350560000,"open":4257.5,"high":4258.7,"low":4255.6,"close":4255.7,"volume":0.07518000155687332},{"timestamp":1742350620000,"open":4256.8,"high":4256.9,"low":4247.4,"close":4254.8,"volume":0.1557299941778183},{"timestamp":1742350680000,"open":4255.1,"high":4256.8,"low":4253.8,"close":4256.5,"volume":0.1449899971485138},{"timestamp":1742350740000,"open":4256.6,"high":4256.6,"low":4255.4,"close":4255.5,"volume":0.048330001533031464},{"timestamp":1742350800000,"open":4255.5,"high":4255.5,"low":4246.5,"close":4249.6,"volume":0.22553999722003937},{"timestamp":1742350860000,"open":4249.6,"high":4256.8,"low":4249.6,"close":4254.5,"volume":0.16110000014305115},{"timestamp":1742350920000,"open":4254.7,"high":4254.9,"low":4245.5,"close":4245.5,"volume":0.24702000617980957},{"timestamp":1742350980000,"open":4250.5,"high":4251.8,"low":4244.5,"close":4251.5,"volume":0.1449899971485138},{"timestamp":1742351040000,"open":4251.6,"high":4252.5,"low":4249.4,"close":4250.5,"volume":0.1798900067806244},{"timestamp":1742351100000,"open":4250.6,"high":4252.6,"low":4245.5,"close":4249.9,"volume":0.2631300091743469},{"timestamp":1742351160000,"open":4249.8,"high":4253.9,"low":4249.8,"close":4249.9,"volume":0.13962000608444214},{"timestamp":1742351220000,"open":4249.9,"high":4253.8,"low":4239.5,"close":4244.6,"volume":0.33831000328063965},{"timestamp":1742351280000,"open":4244.7,"high":4249.5,"low":4244.6,"close":4247.8,"volume":0.22553999722003937},{"timestamp":1742351340000,"open":4247.8,"high":4249.4,"low":4242.4,"close":4242.5,"volume":0.13693000376224518},{"timestamp":1742355300000,"open":4216.6,"high":4216.6,"low":4216.6,"close":4216.6,"volume":0.005369999911636114},{"timestamp":1742356020000,"open":4200.6,"high":4200.6,"low":4197.5,"close":4197.6,"volume":0.03221999853849411},{"timestamp":1742356080000,"open":4199.6,"high":4200.6,"low":4195.6,"close":4195.6,"volume":0.053700000047683716},{"timestamp":1742356140000,"open":4195.6,"high":4202.5,"low":4195.6,"close":4195.6,"volume":0.06443999707698822},{"timestamp":1742356200000,"open":4195.6,"high":4202.5,"low":4195.6,"close":4202,"volume":0.03221999853849411},{"timestamp":1742356260000,"open":4200.6,"high":4200.6,"low":4195.5,"close":4199.5,"volume":0.026850000023841858},{"timestamp":1742356320000,"open":4193.5,"high":4200.5,"low":4193.5,"close":4199.7,"volume":0.053700000047683716},{"timestamp":1742356380000,"open":4199.7,"high":4200.8,"low":4194.4,"close":4200.7,"volume":0.12887999415397644},{"timestamp":1742356440000,"open":4199.7,"high":4201.6,"low":4199.6,"close":4199.7,"volume":0.04295999929308891},{"timestamp":1742356500000,"open":4199.7,"high":4202.9,"low":4199.6,"close":4202.9,"volume":0.1449899971485138},{"timestamp":1742356560000,"open":4202.8,"high":4204.4,"low":4200.3,"close":4200.3,"volume":0.10203000158071518},{"timestamp":1742356620000,"open":4200.4,"high":4201.7,"low":4200.4,"close":4200.6,"volume":0.08591999858617783},{"timestamp":1742356680000,"open":4200.6,"high":4203.4,"low":4200.6,"close":4200.6,"volume":0.06981000304222107},{"timestamp":1742356740000,"open":4202.5,"high":4202.5,"low":4202.4,"close":4202.4,"volume":0.010739999823272228},{"timestamp":1742356800000,"open":4202.5,"high":4202.5,"low":4197.5,"close":4198.5,"volume":0.021479999646544456},{"timestamp":1742356920000,"open":4202.5,"high":4202.7,"low":4201.7,"close":4202.7,"volume":0.021479999646544456},{"timestamp":1742356980000,"open":4203.4,"high":4203.4,"low":4203.4,"close":4203.4,"volume":0.005369999911636114},{"timestamp":1742357040000,"open":4202.4,"high":4202.4,"low":4200.4,"close":4200.5,"volume":0.11813999712467194},{"timestamp":1742357100000,"open":4199.5,"high":4200,"low":4199.4,"close":4199.5,"volume":0.053700000047683716},{"timestamp":1742357160000,"open":4199.4,"high":4199.9,"low":4199.4,"close":4199.6,"volume":0.07518000155687332},{"timestamp":1742357220000,"open":4199.4,"high":4200.6,"low":4194.5,"close":4195.8,"volume":0.09128999710083008},{"timestamp":1742357280000,"open":4195.5,"high":4196.7,"low":4190.5,"close":4195.6,"volume":0.1986899971961975},{"timestamp":1742357340000,"open":4195.6,"high":4197.7,"low":4189.5,"close":4194.8,"volume":0.2201700061559677},{"timestamp":1742357400000,"open":4194.7,"high":4196.8,"low":4194.7,"close":4195.4,"volume":0.2792400121688843},{"timestamp":1742357460000,"open":4195.4,"high":4196.4,"low":4189.4,"close":4194.5,"volume":0.187950000166893},{"timestamp":1742357520000,"open":4194.7,"high":4194.7,"low":4187.5,"close":4187.5,"volume":0.187950000166893},{"timestamp":1742357580000,"open":4187.5,"high":4193,"low":4187.5,"close":4188.4,"volume":0.17183999717235565},{"timestamp":1742357640000,"open":4189.7,"high":4189.7,"low":4184.4,"close":4184.4,"volume":0.03220999985933304},{"timestamp":1742357700000,"open":4184.5,"high":4190.9,"low":4184.5,"close":4184.5,"volume":0.12887999415397644},{"timestamp":1742357760000,"open":4180.5,"high":4188.7,"low":4180.5,"close":4183.5,"volume":0.187950000166893},{"timestamp":1742357820000,"open":4186.6,"high":4189.6,"low":4181.4,"close":4189.6,"volume":0.11813999712467194},{"timestamp":1742357880000,"open":4188.5,"high":4189.5,"low":4187.4,"close":4187.4,"volume":0.06712000072002411},{"timestamp":1742357940000,"open":4187.5,"high":4188.5,"low":4187.4,"close":4187.5,"volume":0.06981000304222107},{"timestamp":1742358000000,"open":4186.4,"high":4187.5,"low":4186.3,"close":4187.5,"volume":0.04295999929308891},{"timestamp":1742358060000,"open":4188.4,"high":4189.5,"low":4188.4,"close":4188.4,"volume":0.07518000155687332},{"timestamp":1742358120000,"open":4188.5,"high":4193.7,"low":4188.4,"close":4193.7,"volume":0.08591999858617783},{"timestamp":1742358180000,"open":4193.8,"high":4193.8,"low":4191.4,"close":4191.4,"volume":0.12351000308990479},{"timestamp":1742358240000,"open":4191.5,"high":4192.6,"low":4191.4,"close":4192.5,"volume":0.11276999861001968},{"timestamp":1742358300000,"open":4192.6,"high":4192.6,"low":4188.3,"close":4188.6,"volume":0.05906999856233597},{"timestamp":1742358360000,"open":4188.7,"high":4188.7,"low":4188.7,"close":4188.7,"volume":0.005369999911636114},{"timestamp":1742358420000,"open":4188.7,"high":4191.9,"low":4188.6,"close":4191.6,"volume":0.166470006108284},{"timestamp":1742358480000,"open":4189.4,"high":4190.6,"low":4187.4,"close":4187.7,"volume":0.06443999707698822},{"timestamp":1742358540000,"open":4185.4,"high":4186.6,"low":4181.6,"close":4186.5,"volume":0.09666000306606293},{"timestamp":1742358600000,"open":4185.6,"high":4186.9,"low":4184.4,"close":4186.5,"volume":0.19332000613212585},{"timestamp":1742358660000,"open":4186.4,"high":4186.8,"low":4181.5,"close":4181.7,"volume":0.20942999422550201},{"timestamp":1742358720000,"open":4181.5,"high":4182.8,"low":4181.5,"close":4181.5,"volume":0.23627999424934387},{"timestamp":1742358780000,"open":4182.4,"high":4184.5,"low":4182.4,"close":4183.5,"volume":0.08591999858617783},{"timestamp":1742358840000,"open":4183.6,"high":4183.7,"low":4182.4,"close":4182.4,"volume":0.10203000158071518},{"timestamp":1742358900000,"open":4183.5,"high":4186.5,"low":4183.4,"close":4184.4,"volume":0.2228499948978424},{"timestamp":1742358960000,"open":4184.4,"high":4187.6,"low":4184.4,"close":4187.5,"volume":0.1986899971961975},{"timestamp":1742359020000,"open":4187.5,"high":4189.5,"low":4185.3,"close":4185.5,"volume":0.1449899971485138},{"timestamp":1742359080000,"open":4184.5,"high":4185.6,"low":4184.4,"close":4184.8,"volume":0.23627999424934387},{"timestamp":1742359140000,"open":4184.8,"high":4186.5,"low":4184.5,"close":4184.9,"volume":0.10740000009536743},{"timestamp":1742359200000,"open":4186.5,"high":4186.5,"low":4182.5,"close":4182.5,"volume":0.10203000158071518},{"timestamp":1742359260000,"open":4182.4,"high":4182.7,"low":4182.3,"close":4182.5,"volume":0.09128999710083008},{"timestamp":1742359320000,"open":4182.7,"high":4183.5,"low":4182.5,"close":4183,"volume":0.07518000155687332},{"timestamp":1742359380000,"open":4183.4,"high":4185.7,"low":4182.6,"close":4185.6,"volume":0.13962000608444214},{"timestamp":1742359440000,"open":4185.5,"high":4185.5,"low":4183.8,"close":4183.9,"volume":0.18257999420166016},{"timestamp":1742359500000,"open":4183.9,"high":4183.9,"low":4183.4,"close":4183.5,"volume":0.10203000158071518},{"timestamp":1742359560000,"open":4182.4,"high":4182.6,"low":4179.6,"close":4180.5,"volume":0.09666000306606293},{"timestamp":1742359620000,"open":4177.6,"high":4177.6,"low":4169.4,"close":4175.6,"volume":0.10740000009536743},{"timestamp":1742359680000,"open":4175.7,"high":4176.7,"low":4170.5,"close":4175.6,"volume":0.1986899971961975},{"timestamp":1742359740000,"open":4175.6,"high":4175.6,"low":4170.4,"close":4174.7,"volume":0.1449899971485138},{"timestamp":1742359800000,"open":4174.7,"high":4175.6,"low":4174.5,"close":4174.6,"volume":0.09666000306606293},{"timestamp":1742359860000,"open":4174.6,"high":4176.5,"low":4169.5,"close":4171.5,"volume":0.05906999856233597},{"timestamp":1742359920000,"open":4171.5,"high":4176.6,"low":4171.5,"close":4174.7,"volume":0.10740000009536743},{"timestamp":1742359980000,"open":4176.5,"high":4177.6,"low":4171.4,"close":4177.5,"volume":0.187950000166893},{"timestamp":1742360040000,"open":4177.5,"high":4178.7,"low":4174.4,"close":4177.5,"volume":0.13962000608444214},{"timestamp":1742360100000,"open":4177.7,"high":4178.1,"low":4166.5,"close":4171.7,"volume":0.15036000311374664},{"timestamp":1742360160000,"open":4172.4,"high":4172.9,"low":4162.5,"close":4167.5,"volume":0.20674000680446625},{"timestamp":1742360220000,"open":4167.5,"high":4169.6,"low":4165.9,"close":4169.5,"volume":0.10740000009536743},{"timestamp":1742360280000,"open":4168.7,"high":4173.4,"low":4168.4,"close":4171.4,"volume":0.12887999415397644},{"timestamp":1742360340000,"open":4171.3,"high":4171.4,"low":4169.5,"close":4169.5,"volume":0.09666000306606293},{"timestamp":1742360400000,"open":4171.6,"high":4171.7,"low":4166.4,"close":4166.4,"volume":0.06443999707698822},{"timestamp":1742360460000,"open":4165.5,"high":4171.4,"low":4165.4,"close":4170.4,"volume":0.2577599883079529},{"timestamp":1742360520000,"open":4170.4,"high":4171.3,"low":4165.4,"close":4165.5,"volume":0.1449899971485138},{"timestamp":1742360580000,"open":4168.5,"high":4171.8,"low":4165.5,"close":4171.6,"volume":0.22553999722003937},{"timestamp":1742360640000,"open":4172,"high":4172.6,"low":4170.7,"close":4170.7,"volume":0.2201700061559677},{"timestamp":1742360700000,"open":4171.5,"high":4171.5,"low":4164.4,"close":4169.5,"volume":0.29534998536109924},{"timestamp":1742360760000,"open":4169.4,"high":4170.5,"low":4169.4,"close":4170.4,"volume":0.15036000311374664},{"timestamp":1742360820000,"open":4171.4,"high":4172.4,"low":4170.5,"close":4172.4,"volume":0.016109999269247055},{"timestamp":1742360880000,"open":4172.4,"high":4172.6,"low":4169.5,"close":4169.5,"volume":0.19332000613212585},{"timestamp":1742360940000,"open":4169.6,"high":4170.7,"low":4169.6,"close":4170.5,"volume":0.10203000158071518},{"timestamp":1742361000000,"open":4171.5,"high":4171.5,"low":4169.6,"close":4169.6,"volume":0.010739999823272228},{"timestamp":1742361060000,"open":4169.6,"high":4173.4,"low":4169.6,"close":4169.6,"volume":0.09128999710083008},{"timestamp":1742361120000,"open":4169.6,"high":4173.5,"low":4169.5,"close":4169.6,"volume":0.06981000304222107},{"timestamp":1742361180000,"open":4172.6,"high":4172.6,"low":4167.6,"close":4169.4,"volume":0.09128999710083008},{"timestamp":1742361240000,"open":4171,"high":4171.5,"low":4170.9,"close":4171,"volume":0.06981000304222107},{"timestamp":1742361300000,"open":4171.5,"high":4171.5,"low":4167.6,"close":4169.5,"volume":0.03759000077843666},{"timestamp":1742361360000,"open":4167.6,"high":4167.6,"low":4167.6,"close":4167.6,"volume":0.005369999911636114},{"timestamp":1742361420000,"open":4167.6,"high":4172,"low":4167.6,"close":4169.4,"volume":0.1772100031375885},{"timestamp":1742361480000,"open":4169.5,"high":4170,"low":4166.5,"close":4169.4,"volume":0.166470006108284},{"timestamp":1742361540000,"open":4169.3,"high":4169.5,"low":4160.5,"close":4167.6,"volume":0.187950000166893},{"timestamp":1742361600000,"open":4167.8,"high":4167.8,"low":4165.6,"close":4166.9,"volume":0.24969999492168427},{"timestamp":1742361660000,"open":4167,"high":4168.9,"low":4165.6,"close":4165.7,"volume":0.20406000316143036},{"timestamp":1742361720000,"open":4165.7,"high":4168.8,"low":4165.7,"close":4168.4,"volume":0.18257999420166016},{"timestamp":1742361780000,"open":4165.7,"high":4169.4,"low":4160.5,"close":4160.5,"volume":0.09128999710083008},{"timestamp":1742361840000,"open":4162.4,"high":4165.8,"low":4162.4,"close":4165.4,"volume":0.27386999130249023},{"timestamp":1742361900000,"open":4162.6,"high":4166,"low":4162.6,"close":4165.6,"volume":0.18257999420166016},{"timestamp":1742361960000,"open":4165.8,"high":4167.6,"low":4159.4,"close":4159.4,"volume":0.12887999415397644},{"timestamp":1742362020000,"open":4159.5,"high":4164.4,"low":4158.5,"close":4164.4,"volume":0.09666000306606293},{"timestamp":1742362080000,"open":4164.9,"high":4165.8,"low":4164.6,"close":4165.5,"volume":0.053700000047683716},{"timestamp":1742362140000,"open":4165.5,"high":4165.9,"low":4165.4,"close":4165.5,"volume":0.048330001533031464},{"timestamp":1742362200000,"open":4165.4,"high":4165.8,"low":4164.6,"close":4165.2,"volume":0.06981000304222107},{"timestamp":1742362260000,"open":4164.5,"high":4165.9,"low":4164.5,"close":4165.9,"volume":0.016109999269247055},{"timestamp":1742362320000,"open":4166.8,"high":4166.8,"low":4166.8,"close":4166.8,"volume":0.005369999911636114},{"timestamp":1742362380000,"open":4167.6,"high":4167.6,"low":4167.4,"close":4167.5,"volume":0.016109999269247055},{"timestamp":1742362440000,"open":4167.4,"high":4167.6,"low":4165.5,"close":4165.9,"volume":0.03221999853849411},{"timestamp":1742362500000,"open":4166,"high":4166.2,"low":4165.4,"close":4165.5,"volume":0.12351000308990479},{"timestamp":1742362560000,"open":4165.5,"high":4166.1,"low":4164.4,"close":4164.4,"volume":0.07518000155687332},{"timestamp":1742362680000,"open":4163.4,"high":4164,"low":4158.5,"close":4163.6,"volume":0.1342500001192093},{"timestamp":1742362740000,"open":4164.4,"high":4164.4,"low":4158.4,"close":4163.8,"volume":0.06443999707698822},{"timestamp":1742362800000,"open":4164.4,"high":4165.7,"low":4159.4,"close":4162.5,"volume":0.22553999722003937},{"timestamp":1742362860000,"open":4162,"high":4162,"low":4150.4,"close":4155.4,"volume":0.28461000323295593},{"timestamp":1742362920000,"open":4155.4,"high":4155.5,"low":4148.4,"close":4148.5,"volume":0.2523899972438812},{"timestamp":1742362980000,"open":4149.5,"high":4155.4,"low":4145.5,"close":4155.4,"volume":0.15036000311374664},{"timestamp":1742363040000,"open":4154.4,"high":4155.3,"low":4148.5,"close":4148.5,"volume":0.20406000316143036},{"timestamp":1742363100000,"open":4154.7,"high":4155.7,"low":4146.4,"close":4153.6,"volume":0.24702000617980957},{"timestamp":1742363160000,"open":4154.5,"high":4154.8,"low":4152.5,"close":4154.6,"volume":0.166470006108284},{"timestamp":1742363220000,"open":4154.6,"high":4154.8,"low":4147.5,"close":4150.8,"volume":0.34904998540878296},{"timestamp":1742363280000,"open":4150.9,"high":4150.9,"low":4150.6,"close":4150.6,"volume":0.021479999646544456},{"timestamp":1742363340000,"open":4152.5,"high":4152.5,"low":4152.4,"close":4152.4,"volume":0.010739999823272228},{"timestamp":1742363400000,"open":4157.5,"high":4157.5,"low":4155.5,"close":4157.4,"volume":0.03221999853849411},{"timestamp":1742363460000,"open":4155.6,"high":4158.5,"low":4155.6,"close":4157.4,"volume":0.06443999707698822},{"timestamp":1742363520000,"open":4158.6,"high":4158.8,"low":4157.7,"close":4157.7,"volume":0.09397000074386597},{"timestamp":1742363580000,"open":4156.6,"high":4156.7,"low":4153.5,"close":4154.5,"volume":0.1557299941778183},{"timestamp":1742363640000,"open":4154.5,"high":4154.9,"low":4154.3,"close":4154.5,"volume":0.11813999712467194},{"timestamp":1742363700000,"open":4154.3,"high":4157.6,"low":4154.3,"close":4156.6,"volume":0.07518000155687332},{"timestamp":1742363760000,"open":4159.7,"high":4159.7,"low":4157.5,"close":4157.5,"volume":0.021479999646544456},{"timestamp":1742363820000,"open":4159,"high":4159.6,"low":4157.4,"close":4157.4,"volume":0.048330001533031464},{"timestamp":1742363880000,"open":4157.8,"high":4158.5,"low":4153.4,"close":4158.4,"volume":0.06981000304222107}]