[{"timestamp":1742342400000,"open":4407.1,"high":4412.8,"low":4406.6,"close":4406.6,"volume":0.05987999960780144},{"timestamp":1742342460000,"open":4397.6,"high":4408.6,"low":4397.6,"close":4403,"volume":0.03325999900698662},{"timestamp":1742342520000,"open":4403,"high":4412.6,"low":4403,"close":4408.1,"volume":0.089819997549057},{"timestamp":1742342580000,"open":4410.6,"high":4415.6,"low":4405,"close":4412.6,"volume":0.0997999981045723},{"timestamp":1742342640000,"open":4412.7,"high":4416.6,"low":4407,"close":4408,"volume":0.179639995098114},{"timestamp":1742342700000,"open":4413.6,"high":4414.9,"low":4408,"close":4408.1,"volume":0.06985999643802643},{"timestamp":1742342760000,"open":4408.1,"high":4414.6,"low":4408,"close":4410.6,"volume":0.15136000514030457},{"timestamp":1742342820000,"open":4409.6,"high":4410.7,"low":4405,"close":4405,"volume":0.11477000266313553},{"timestamp":1742342880000,"open":4405,"high":4413.8,"low":4405,"close":4410.7,"volume":0.179639995098114},{"timestamp":1742342940000,"open":4413.7,"high":4417.6,"low":4410.6,"close":4413.1,"volume":0.07983999699354172},{"timestamp":1742343000000,"open":4418.8,"high":4422.9,"low":4418.8,"close":4419.1,"volume":0.15967999398708344},{"timestamp":1742343060000,"open":4419.1,"high":4421.9,"low":4418.9,"close":4419,"volume":0.14970000088214874},{"timestamp":1742343120000,"open":4419.6,"high":4420.6,"low":4416,"close":4416.1,"volume":0.12973999977111816},{"timestamp":1742343180000,"open":4414.1,"high":4421,"low":4414,"close":4417.1,"volume":0.16966000199317932},{"timestamp":1742343240000,"open":4420.6,"high":4421.9,"low":4420.6,"close":4421.5,"volume":0.07983999699354172},{"timestamp":1742343300000,"open":4420.7,"high":4436.7,"low":4420.6,"close":4436.7,"volume":0.19211000204086304},{"timestamp":1742343360000,"open":4439.5,"high":4442.8,"low":4435,"close":4435,"volume":0.19460999965667725},{"timestamp":1742343420000,"open":4440.6,"high":4441.6,"low":4435,"close":4439.6,"volume":0.09730000048875809},{"timestamp":1742343480000,"open":4430.1,"high":4437.7,"low":4430,"close":4434.1,"volume":0.22954000532627106},{"timestamp":1742343540000,"open":4438.7,"high":4438.7,"low":4434.1,"close":4435,"volume":0.07485000044107437},{"timestamp":1742343600000,"open":4439.5,"high":4440,"low":4435,"close":4438.7,"volume":0.06486999988555908},{"timestamp":1742343660000,"open":4431.1,"high":4431.1,"low":4429.1,"close":4429.1,"volume":0.05488999933004379},{"timestamp":1742343720000,"open":4429.1,"high":4440.5,"low":4429,"close":4436.1,"volume":0.089819997549057},{"timestamp":1742343780000,"open":4435.1,"high":4442.7,"low":4432.7,"close":4437.1,"volume":0.11477000266313553},{"timestamp":1742343840000,"open":4441.5,"high":4441.5,"low":4432.7,"close":4432.8,"volume":0.21457000076770782},{"timestamp":1742343900000,"open":4435.1,"high":4439.6,"low":4432.8,"close":4434.1,"volume":0.21955999732017517},{"timestamp":1742343960000,"open":4434,"high":4441.7,"low":4434,"close":4436.1,"volume":0.21955999732017517},{"timestamp":1742344020000,"open":4436,"high":4443,"low":4436,"close":4437.1,"volume":0.16966000199317932},{"timestamp":1742344080000,"open":4437,"high":4441.7,"low":4437,"close":4441.7,"volume":0.13971999287605286},{"timestamp":1742344140000,"open":4442.6,"high":4445.5,"low":4441,"close":4444.7,"volume":0.034929998219013214},{"timestamp":1742344200000,"open":4442.7,"high":4442.7,"low":4437,"close":4442.1,"volume":0.1347299963235855},{"timestamp":1742344260000,"open":4442.1,"high":4442.7,"low":4437,"close":4442.7,"volume":0.13971999287605286},{"timestamp":1742344320000,"open":4442.9,"high":4443.1,"low":4430.7,"close":4430.9,"volume":0.23951999843120575},{"timestamp":1742344380000,"open":4430.7,"high":4431.8,"low":4426,"close":4427,"volume":0.12475000321865082},{"timestamp":1742344440000,"open":4432.5,"high":4434.8,"low":4429,"close":4429.1,"volume":0.19460999965667725},{"timestamp":1742344500000,"open":4433.9,"high":4441.6,"low":4429,"close":4438,"volume":0.1771399974822998},{"timestamp":1742344560000,"open":4438,"high":4441.5,"low":4437.9,"close":4438,"volume":0.07317999750375748},{"timestamp":1742344620000,"open":4441.5,"high":4444.6,"low":4437.9,"close":4442.8,"volume":0.2894200086593628},{"timestamp":1742344680000,"open":4442.8,"high":4444.7,"low":4438.1,"close":4438.1,"volume":0.16467000544071198},{"timestamp":1742344740000,"open":4439.5,"high":4440.8,"low":4429.1,"close":4429.1,"volume":0.05488999933004379},{"timestamp":1742344800000,"open":4429.1,"high":4433.6,"low":4428,"close":4432.8,"volume":0.07983999699354172},{"timestamp":1742344860000,"open":4428.1,"high":4428.1,"low":4427,"close":4427,"volume":0.1995999962091446},{"timestamp":1742344920000,"open":4431.6,"high":4436,"low":4427.1,"close":4432.6,"volume":0.18463000655174255},{"timestamp":1742344980000,"open":4432.6,"high":4436,"low":4430.1,"close":4431.1,"volume":0.06985999643802643},{"timestamp":1742345040000,"open":4435.6,"high":4445.7,"low":4431.1,"close":4444.7,"volume":0.3093799948692322},{"timestamp":1742345100000,"open":4444.8,"high":4444.9,"low":4438,"close":4438,"volume":0.20958000421524048},{"timestamp":1742345160000,"open":4442.5,"high":4443.7,"low":4438,"close":4438,"volume":0.15967999398708344},{"timestamp":1742345220000,"open":4444.6,"high":4444.7,"low":4438,"close":4439,"volume":0.15717999637126923},{"timestamp":1742345280000,"open":4439.1,"high":4443.8,"low":4439.1,"close":4439.1,"volume":0.04989999905228615},{"timestamp":1742345340000,"open":4439,"high":4442.3,"low":4437,"close":4438.1,"volume":0.1896200031042099},{"timestamp":1742345400000,"open":4442.5,"high":4446.7,"low":4438,"close":4445.6,"volume":0.18463000655174255},{"timestamp":1742345460000,"open":4445.6,"high":4447.5,"low":4441,"close":4442.1,"volume":0.28442999720573425},{"timestamp":1742345520000,"open":4442,"high":4448.6,"low":4442,"close":4443.1,"volume":0.1447100043296814},{"timestamp":1742345580000,"open":4443,"high":4447.7,"low":4441.1,"close":4441.1,"volume":0.14970000088214874},{"timestamp":1742345640000,"open":4441.1,"high":4446.7,"low":4441,"close":4442,"volume":0.2345300018787384},{"timestamp":1742345700000,"open":4446.5,"high":4449.5,"low":4442,"close":4443.1,"volume":0.13971999287605286},{"timestamp":1742345760000,"open":4446.1,"high":4453.8,"low":4446.1,"close":4452.5,"volume":0.21457000076770782},{"timestamp":1742345820000,"open":4451.6,"high":4451.6,"low":4447,"close":4448.6,"volume":0.10977999866008759},{"timestamp":1742345880000,"open":4450.7,"high":4451.5,"low":4446,"close":4447.1,"volume":0.11477000266313553},{"timestamp":1742345940000,"open":4447.1,"high":4454.5,"low":4447,"close":4449,"volume":0.06486999988555908},{"timestamp":1742346000000,"open":4452.6,"high":4455.6,"low":4448,"close":4448.1,"volume":0.089819997549057},{"timestamp":1742346060000,"open":4449.1,"high":4457,"low":4449,"close":4452.1,"volume":0.269459992647171},{"timestamp":1742346120000,"open":4450,"high":4455.7,"low":4449,"close":4450.1,"volume":0.23951999843120575},{"timestamp":1742346180000,"open":4450.1,"high":4456.7,"low":4450,"close":4454.6,"volume":0.1546899974346161},{"timestamp":1742346240000,"open":4453.6,"high":4455.5,"low":4449,"close":4451,"volume":0.15967999398708344},{"timestamp":1742346300000,"open":4455.6,"high":4457,"low":4451,"close":4451,"volume":0.16966000199317932},{"timestamp":1742346360000,"open":4451,"high":4456,"low":4450,"close":4451,"volume":0.1447100043296814},{"timestamp":1742346420000,"open":4456.6,"high":4456.6,"low":4451,"close":4451.1,"volume":0.0997999981045723},{"timestamp":1742346480000,"open":4451,"high":4453.1,"low":4447,"close":4450.7,"volume":0.23951999843120575},{"timestamp":1742346540000,"open":4450.8,"high":4451.9,"low":4443,"close":4449.5,"volume":0.21457000076770782},{"timestamp":1742346600000,"open":4449.6,"high":4451.8,"low":4449.5,"close":4449.6,"volume":0.0997999981045723},{"timestamp":1742346660000,"open":4452.4,"high":4452.8,"low":4449.5,"close":4451.6,"volume":0.14970000088214874},{"timestamp":1742346720000,"open":4449.5,"high":4451.7,"low":4449.5,"close":4449.5,"volume":0.12475000321865082},{"timestamp":1742346780000,"open":4452.2,"high":4453.6,"low":4449.5,"close":4449.5,"volume":0.1896200031042099},{"timestamp":1742346840000,"open":4449.5,"high":4454.7,"low":4449.5,"close":4453.7,"volume":0.10977999866008759},{"timestamp":1742346900000,"open":4454.5,"high":4454.9,"low":4449.5,"close":4452.4,"volume":0.24950000643730164},{"timestamp":1742346960000,"open":4452.4,"high":4456.6,"low":4449.5,"close":4453.6,"volume":0.3243499994277954},{"timestamp":1742347020000,"open":4453,"high":4453.6,"low":4449.5,"close":4452.5,"volume":0.2994000017642975},{"timestamp":1742347080000,"open":4452.7,"high":4452.7,"low":4449.5,"close":4449.5,"volume":0.1347299963235855},{"timestamp":1742347140000,"open":4449.6,"high":4449.6,"low":4441,"close":4444.9,"volume":0.16467000544071198},{"timestamp":1742347200000,"open":4445.6,"high":4445.9,"low":4441.1,"close":4442.6,"volume":0.17464999854564667},{"timestamp":1742347260000,"open":4443.8,"high":4443.8,"low":4439,"close":4441.6,"volume":0.0997999981045723},{"timestamp":1742347320000,"open":4438.1,"high":4444,"low":4438,"close":4443.5,"volume":0.18212999403476715},{"timestamp":1742347380000,"open":4439.1,"high":4443.9,"low":4438,"close":4443.6,"volume":0.11477000266313553},{"timestamp":1742347440000,"open":4443.7,"high":4444.7,"low":4440.1,"close":4440.1,"volume":0.11477000266313553},{"timestamp":1742347500000,"open":4440.1,"high":4443.9,"low":4438,"close":4438.1,"volume":0.1896200031042099},{"timestamp":1742347560000,"open":4444,"high":4444.7,"low":4438.1,"close":4443.8,"volume":0.07983999699354172},{"timestamp":1742347620000,"open":4437.1,"high":4440.7,"low":4436,"close":4436.1,"volume":0.10479000210762024},{"timestamp":1742347680000,"open":4436,"high":4442.6,"low":4436,"close":4437.1,"volume":0.15967999398708344},{"timestamp":1742347740000,"open":4437.1,"high":4443.9,"low":4437,"close":4437.1,"volume":0.14970000088214874},{"timestamp":1742347800000,"open":4437.1,"high":4440.6,"low":4435,"close":4435.1,"volume":0.16132999956607819},{"timestamp":1742347860000,"open":4435.1,"high":4441.5,"low":4435.1,"close":4440.6,"volume":0.0997999981045723},{"timestamp":1742347920000,"open":4441.5,"high":4442,"low":4436,"close":4436,"volume":0.18212999403476715},{"timestamp":1742347980000,"open":4440.4,"high":4444.1,"low":4436.1,"close":4440.1,"volume":0.22454999387264252},{"timestamp":1742348040000,"open":4444.7,"high":4444.8,"low":4439.1,"close":4440.1,"volume":0.089819997549057},{"timestamp":1742348100000,"open":4444.8,"high":4445.7,"low":4440.1,"close":4441,"volume":0.09230999648571014},{"timestamp":1742348160000,"open":4445.4,"high":4445.7,"low":4441,"close":4441.1,"volume":0.04989999905228615},{"timestamp":1742348220000,"open":4445.6,"high":4446.7,"low":4441,"close":4443.6,"volume":0.17464999854564667},{"timestamp":1742348280000,"open":4443.6,"high":4446.6,"low":4439.1,"close":4444.8,"volume":0.089819997549057},{"timestamp":1742348340000,"open":4444.8,"high":4444.8,"low":4444.7,"close":4444.8,"volume":0.05987999960780144},{"timestamp":1742348400000,"open":4444.7,"high":4446,"low":4444.7,"close":4444.8,"volume":0.1347299963235855},{"timestamp":1742348460000,"open":4440.1,"high":4440.1,"low":4440.1,"close":4440.1,"volume":0.004989999812096357},{"timestamp":1742348520000,"open":4447.7,"high":4449.6,"low":4443,"close":4444,"volume":0.15967999398708344},{"timestamp":1742348580000,"open":4448,"high":4448.8,"low":4443,"close":4443,"volume":0.1995999962091446},{"timestamp":1742348640000,"open":4443.1,"high":4449,"low":4443.1,"close":4445.1,"volume":0.06486999988555908},{"timestamp":1742348700000,"open":4445,"high":4449.6,"low":4445,"close":4445,"volume":0.05987999960780144},{"timestamp":1742348760000,"open":4445.1,"high":4452.6,"low":4445.1,"close":4451.7,"volume":0.10977999866008759},{"timestamp":1742348820000,"open":4452.5,"high":4452.5,"low":4449.5,"close":4449.6,"volume":0.12475000321865082},{"timestamp":1742348880000,"open":4449.6,"high":4450.9,"low":4449.5,"close":4449.6,"volume":0.15967999398708344},{"timestamp":1742348940000,"open":4449.5,"high":4449.7,"low":4446,"close":4448.8,"volume":0.08233000338077545},{"timestamp":1742349000000,"open":4448.8,"high":4450.4,"low":4448.7,"close":4448.8,"volume":0.10977999866008759},{"timestamp":1742349060000,"open":4448.8,"high":4451.8,"low":4448.7,"close":4448.8,"volume":0.12973999977111816},{"timestamp":1742349120000,"open":4451.5,"high":4452.9,"low":4448.7,"close":4448.8,"volume":0.08483000099658966},{"timestamp":1742349180000,"open":4448.8,"high":4451.6,"low":4448.7,"close":4448.7,"volume":0.04989999905228615},{"timestamp":1742349240000,"open":4448.8,"high":4452.6,"low":4448.7,"close":4448.8,"volume":0.11477000266313553},{"timestamp":1742349300000,"open":4448.7,"high":4450.5,"low":4448.7,"close":4448.7,"volume":0.1546899974346161},{"timestamp":1742349360000,"open":4448.7,"high":4450.6,"low":4448.7,"close":4448.8,"volume":0.09481000155210495},{"timestamp":1742349420000,"open":4448.7,"high":4451.8,"low":4448.7,"close":4448.8,"volume":0.07485000044107437},{"timestamp":1742349480000,"open":4451.7,"high":4451.7,"low":4448.7,"close":4448.8,"volume":0.11975999921560287},{"timestamp":1742349540000,"open":4448.7,"high":4449.5,"low":4448.7,"close":4448.8,"volume":0.09481000155210495},{"timestamp":1742349600000,"open":4448.7,"high":4449.6,"low":4444,"close":4448.8,"volume":0.15967999398708344},{"timestamp":1742349660000,"open":4450.6,"high":4450.9,"low":4441.1,"close":4442.1,"volume":0.1871200054883957},{"timestamp":1742349720000,"open":4442.1,"high":4447.1,"low":4442,"close":4442.1,"volume":0.10479000210762024},{"timestamp":1742349780000,"open":4446.4,"high":4447.6,"low":4442,"close":4447.6,"volume":0.024949999526143074},{"timestamp":1742349840000,"open":4444.1,"high":4446.6,"low":4441,"close":4441.1,"volume":0.11477000266313553},{"timestamp":1742349900000,"open":4441.1,"high":4447.5,"low":4441,"close":4442,"volume":0.10728000104427338},{"timestamp":1742349960000,"open":4448,"high":4448,"low":4443.1,"close":4444.1,"volume":0.05488999933004379},{"timestamp":1742350020000,"open":4447.5,"high":4449.6,"low":4444,"close":4449.6,"volume":0.1530199944972992},{"timestamp":1742350080000,"open":4450.7,"high":4450.8,"low":4446,"close":4446,"volume":0.089819997549057},{"timestamp":1742350140000,"open":4446.1,"high":4450.9,"low":4446,"close":4446,"volume":0.12475000321865082},{"timestamp":1742350200000,"open":4447.6,"high":4450,"low":4447.6,"close":4449.6,"volume":0.1896200031042099},{"timestamp":1742350260000,"open":4448.8,"high":4450.9,"low":4448.7,"close":4448.8,"volume":0.09481000155210495},{"timestamp":1742350320000,"open":4448.8,"high":4451.7,"low":4448.7,"close":4448.7,"volume":0.05488999933004379},{"timestamp":1742350380000,"open":4450.5,"high":4450.5,"low":4448.7,"close":4448.8,"volume":0.03991999849677086},{"timestamp":1742350440000,"open":4448.8,"high":4450.5,"low":4445.1,"close":4445.1,"volume":0.17464999854564667},{"timestamp":1742350500000,"open":4445,"high":4447.9,"low":4442.1,"close":4442.1,"volume":0.13971999287605286},{"timestamp":1742350560000,"open":4442.1,"high":4447.2,"low":4441,"close":4442.1,"volume":0.179639995098114},{"timestamp":1742350620000,"open":4442.1,"high":4445.1,"low":4440.1,"close":4440.1,"volume":0.16467000544071198},{"timestamp":1742350680000,"open":4445.8,"high":4445.8,"low":4440,"close":4441.1,"volume":0.06486999988555908},{"timestamp":1742350740000,"open":4441.1,"high":4446.6,"low":4441,"close":4443.1,"volume":0.10977999866008759},{"timestamp":1742350800000,"open":4443.1,"high":4447.9,"low":4442.1,"close":4442.1,"volume":0.16966000199317932},{"timestamp":1742350860000,"open":4442.1,"high":4447.3,"low":4442,"close":4443,"volume":0.10479000210762024},{"timestamp":1742350920000,"open":4443.1,"high":4445.7,"low":4442,"close":4445.5,"volume":0.14970000088214874},{"timestamp":1742350980000,"open":4444.8,"high":4445.7,"low":4441.1,"close":4445.5,"volume":0.179639995098114},{"timestamp":1742351040000,"open":4441,"high":4445.7,"low":4441,"close":4441.1,"volume":0.07485000044107437},{"timestamp":1742351100000,"open":4441.1,"high":4446.6,"low":4440,"close":4445.6,"volume":0.2445099949836731},{"timestamp":1742351160000,"open":4445.6,"high":4446.8,"low":4440.1,"close":4444.8,"volume":0.18212999403476715},{"timestamp":1742351220000,"open":4444.8,"high":4445.5,"low":4440,"close":4444.8,"volume":0.22454999387264252},{"timestamp":1742351280000,"open":4444.8,"high":4447.6,"low":4443,"close":4443,"volume":0.2994000017642975},{"timestamp":1742351340000,"open":4442,"high":4448.6,"low":4442,"close":4448.6,"volume":0.19460999965667725},{"timestamp":1742355000000,"open":4438.5,"high":4438.5,"low":4438.5,"close":4438.5,"volume":0.004989999812096357},{"timestamp":1742355060000,"open":4432.1,"high":4432.1,"low":4432.1,"close":4432.1,"volume":0.01496999990195036},{"timestamp":1742355120000,"open":4432.1,"high":4432.1,"low":4431,"close":4431.1,"volume":0.034929998219013214},{"timestamp":1742355180000,"open":4433.1,"high":4433.1,"low":4433,"close":4433,"volume":0.01995999924838543},{"timestamp":1742355240000,"open":4433.1,"high":4436.1,"low":4433,"close":4435,"volume":0.089819997549057},{"timestamp":1742355300000,"open":4435.1,"high":4439.7,"low":4434,"close":4435,"volume":0.1896200031042099},{"timestamp":1742355360000,"open":4435.1,"high":4439.7,"low":4431,"close":4431.1,"volume":0.14970000088214874},{"timestamp":1742355420000,"open":4432.1,"high":4436.6,"low":4432,"close":4433.1,"volume":0.03991999849677086},{"timestamp":1742355480000,"open":4433,"high":4436.7,"low":4432,"close":4432.1,"volume":0.08483000099658966},{"timestamp":1742355540000,"open":4432.1,"high":4436.9,"low":4428,"close":4428,"volume":0.06985999643802643},{"timestamp":1742355600000,"open":4428.1,"high":4433.7,"low":4428,"close":4428.1,"volume":0.16966000199317932},{"timestamp":1742355660000,"open":4428,"high":4433.6,"low":4428,"close":4428.1,"volume":0.21207000315189362},{"timestamp":1742355720000,"open":4432.6,"high":4433.5,"low":4425,"close":4428.1,"volume":0.1995999962091446},{"timestamp":1742355780000,"open":4428.1,"high":4432.7,"low":4428,"close":4432.7,"volume":0.09481000155210495},{"timestamp":1742355840000,"open":4428.1,"high":4428.1,"low":4425.1,"close":4426,"volume":0.11975999921560287},{"timestamp":1742355900000,"open":4428.9,"high":4428.9,"low":4424,"close":4424.1,"volume":0.04989999905228615},{"timestamp":1742355960000,"open":4424.1,"high":4429.8,"low":4424.1,"close":4429.8,"volume":0.03991999849677086},{"timestamp":1742356020000,"open":4430.6,"high":4432.8,"low":4429.7,"close":4431.7,"volume":0.10977999866008759},{"timestamp":1742356080000,"open":4432.6,"high":4434,"low":4429,"close":4429.1,"volume":0.1447100043296814},{"timestamp":1742356140000,"open":4433.6,"high":4433.6,"low":4428,"close":4428,"volume":0.0997999981045723},{"timestamp":1742356200000,"open":4432.7,"high":4432.8,"low":4428,"close":4432.6,"volume":0.179639995098114},{"timestamp":1742356260000,"open":4432.7,"high":4433.6,"low":4427.1,"close":4428.1,"volume":0.13971999287605286},{"timestamp":1742356320000,"open":4428.1,"high":4433,"low":4428,"close":4428.1,"volume":0.2345300018787384},{"timestamp":1742356380000,"open":4428.1,"high":4435.7,"low":4428,"close":4434.7,"volume":0.13971999287605286},{"timestamp":1742356440000,"open":4435.7,"high":4435.7,"low":4430,"close":4430,"volume":0.12973999977111816},{"timestamp":1742356500000,"open":4430.1,"high":4433.6,"low":4426.1,"close":4431.6,"volume":0.16966000199317932},{"timestamp":1742356560000,"open":4431.6,"high":4432.8,"low":4426,"close":4432.7,"volume":0.1546899974346161},{"timestamp":1742356620000,"open":4433.5,"high":4435.2,"low":4426.1,"close":4434.9,"volume":0.1447100043296814},{"timestamp":1742356680000,"open":4434.9,"high":4437.7,"low":4430,"close":4433.1,"volume":0.22954000532627106},{"timestamp":1742356740000,"open":4433,"high":4437.9,"low":4433,"close":4433.1,"volume":0.08483000099658966},{"timestamp":1742356800000,"open":4427.1,"high":4433.8,"low":4427.1,"close":4433.8,"volume":0.06985999643802643},{"timestamp":1742356860000,"open":4434.1,"high":4435,"low":4430,"close":4430,"volume":0.089819997549057},{"timestamp":1742356920000,"open":4430,"high":4431.1,"low":4430,"close":4431.1,"volume":0.034929998219013214},{"timestamp":1742356980000,"open":4435.6,"high":4436,"low":4429,"close":4429.1,"volume":0.1546899974346161},{"timestamp":1742357040000,"open":4435.8,"high":4435.8,"low":4428,"close":4428.1,"volume":0.15967999398708344},{"timestamp":1742357100000,"open":4428.1,"high":4432.1,"low":4427,"close":4427.1,"volume":0.1447100043296814},{"timestamp":1742357160000,"open":4427.1,"high":4431.5,"low":4423,"close":4423.1,"volume":0.179639995098114},{"timestamp":1742357220000,"open":4433.5,"high":4433.5,"low":4423,"close":4429.1,"volume":0.0997999981045723},{"timestamp":1742357280000,"open":4429,"high":4433,"low":4428,"close":4429,"volume":0.11477000266313553},{"timestamp":1742357340000,"open":4433.4,"high":4434.1,"low":4429,"close":4432.5,"volume":0.1896200031042099},{"timestamp":1742357400000,"open":4433,"high":4434,"low":4428,"close":4428,"volume":0.19460999965667725},{"timestamp":1742357460000,"open":4428,"high":4429.1,"low":4428,"close":4429,"volume":0.04989999905228615},{"timestamp":1742357520000,"open":4429.1,"high":4433.9,"low":4429,"close":4429,"volume":0.1347299963235855},{"timestamp":1742357580000,"open":4429.1,"high":4433,"low":4428,"close":4428.1,"volume":0.13971999287605286},{"timestamp":1742357640000,"open":4428,"high":4431.5,"low":4426.1,"close":4426.1,"volume":0.08066000044345856},{"timestamp":1742357700000,"open":4426.1,"high":4428.3,"low":4422,"close":4422.1,"volume":0.2445099949836731},{"timestamp":1742357760000,"open":4422.1,"high":4426.8,"low":4419,"close":4419,"volume":0.19460999965667725},{"timestamp":1742357820000,"open":4423.5,"high":4428.5,"low":4423.5,"close":4428.4,"volume":0.07485000044107437},{"timestamp":1742357880000,"open":4419.1,"high":4427.7,"low":4419,"close":4423,"volume":0.08483000099658966},{"timestamp":1742357940000,"open":4422.1,"high":4426.5,"low":4422,"close":4422,"volume":0.0449099987745285},{"timestamp":1742358000000,"open":4422.1,"high":4427.8,"low":4422,"close":4426.6,"volume":0.20958000421524048},{"timestamp":1742358060000,"open":4428.5,"high":4428.9,"low":4424,"close":4428.9,"volume":0.16966000199317932},{"timestamp":1742358120000,"open":4424.1,"high":4428.7,"low":4424,"close":4428.6,"volume":0.04323999956250191},{"timestamp":1742358180000,"open":4424.1,"high":4429.6,"low":4424,"close":4424.1,"volume":0.10977999866008759},{"timestamp":1742358240000,"open":4428.5,"high":4428.8,"low":4422,"close":4422,"volume":0.179639995098114},{"timestamp":1742358300000,"open":4422.1,"high":4425.5,"low":4416,"close":4421.4,"volume":0.20708000659942627},{"timestamp":1742358360000,"open":4421.6,"high":4421.6,"low":4414,"close":4419.6,"volume":0.20958000421524048},{"timestamp":1742358420000,"open":4415.1,"high":4419.5,"low":4415,"close":4419.5,"volume":0.02993999980390072},{"timestamp":1742358480000,"open":4415.1,"high":4421.8,"low":4415,"close":4416.1,"volume":0.1546899974346161},{"timestamp":1742358540000,"open":4416.1,"high":4423.6,"low":4416.1,"close":4418.1,"volume":0.10479000210762024},{"timestamp":1742358600000,"open":4418.1,"high":4423.9,"low":4418,"close":4423.7,"volume":0.179639995098114},{"timestamp":1742358660000,"open":4423.7,"high":4424.1,"low":4419,"close":4419,"volume":0.14970000088214874},{"timestamp":1742358720000,"open":4417.1,"high":4421.8,"low":4417,"close":4421.7,"volume":0.03325999900698662},{"timestamp":1742358780000,"open":4421.5,"high":4422.5,"low":4417.1,"close":4418.1,"volume":0.11975999921560287},{"timestamp":1742358840000,"open":4418.1,"high":4422,"low":4417,"close":4421.3,"volume":0.12724000215530396},{"timestamp":1742358900000,"open":4421.2,"high":4425.5,"low":4420.8,"close":4421.6,"volume":0.17464999854564667},{"timestamp":1742358960000,"open":4425.4,"high":4429.7,"low":4421.6,"close":4429.5,"volume":0.05987999960780144},{"timestamp":1742359020000,"open":4429.4,"high":4430.7,"low":4426,"close":4426,"volume":0.14970000088214874},{"timestamp":1742359080000,"open":4426.1,"high":4428.9,"low":4420,"close":4420.1,"volume":0.17464999854564667},{"timestamp":1742359140000,"open":4420,"high":4425.6,"low":4420,"close":4420.1,"volume":0.10977999866008759},{"timestamp":1742359200000,"open":4422.1,"high":4424.7,"low":4419,"close":4424.7,"volume":0.089819997549057},{"timestamp":1742359260000,"open":4424.7,"high":4424.7,"low":4418.1,"close":4419.1,"volume":0.06486999988555908},{"timestamp":1742359380000,"open":4424.9,"high":4426,"low":4419,"close":4419.1,"volume":0.11477000266313553},{"timestamp":1742359440000,"open":4419,"high":4422.7,"low":4418,"close":4420.5,"volume":0.17464999854564667},{"timestamp":1742359500000,"open":4420.5,"high":4421.6,"low":4416,"close":4421.5,"volume":0.12475000321865082},{"timestamp":1742359560000,"open":4421.6,"high":4421.9,"low":4419.5,"close":4419.5,"volume":0.10479000210762024},{"timestamp":1742359620000,"open":4418.6,"high":4419.8,"low":4414,"close":4418.5,"volume":0.0997999981045723},{"timestamp":1742359680000,"open":4418.6,"high":4420.1,"low":4415,"close":4415.1,"volume":0.19460999965667725},{"timestamp":1742359740000,"open":4415.1,"high":4418.6,"low":4415,"close":4417.6,"volume":0.06985999643802643},{"timestamp":1742359800000,"open":4413.1,"high":4418,"low":4413,"close":4413.1,"volume":0.10479000210762024},{"timestamp":1742359860000,"open":4413.1,"high":4416.7,"low":4412,"close":4413.1,"volume":0.17464999854564667},{"timestamp":1742359920000,"open":4413.1,"high":4418.6,"low":4412,"close":4412.1,"volume":0.16966000199317932},{"timestamp":1742359980000,"open":4412.1,"high":4420.1,"low":4412.1,"close":4414.1,"volume":0.1995999962091446},{"timestamp":1742360040000,"open":4414,"high":4420.5,"low":4413.1,"close":4414,"volume":0.0997999981045723},{"timestamp":1742360100000,"open":4414.1,"high":4420.7,"low":4414,"close":4415.1,"volume":0.14970000088214874},{"timestamp":1742360160000,"open":4416,"high":4422.5,"low":4416,"close":4422.4,"volume":0.2445099949836731},{"timestamp":1742360220000,"open":4421.9,"high":4423.6,"low":4416,"close":4423.6,"volume":0.12973999977111816},{"timestamp":1742360280000,"open":4416,"high":4426.8,"low":4416,"close":4423,"volume":0.11477000266313553},{"timestamp":1742360340000,"open":4423,"high":4425.7,"low":4421,"close":4421.1,"volume":0.12973999977111816},{"timestamp":1742360400000,"open":4425.6,"high":4426.6,"low":4419,"close":4420.1,"volume":0.25947999954223633},{"timestamp":1742360460000,"open":4421.1,"high":4421.1,"low":4419,"close":4420.1,"volume":0.18463000655174255},{"timestamp":1742360520000,"open":4420.1,"high":4424.7,"low":4420,"close":4420.1,"volume":0.03991999849677086},{"timestamp":1742360580000,"open":4422.7,"high":4422.8,"low":4418,"close":4418,"volume":0.1995999962091446},{"timestamp":1742360640000,"open":4419.1,"high":4423.6,"low":4419,"close":4419,"volume":0.1347299963235855},{"timestamp":1742360700000,"open":4419.1,"high":4423.3,"low":4418,"close":4422.5,"volume":0.22954000532627106},{"timestamp":1742360760000,"open":4422.5,"high":4423.8,"low":4422.4,"close":4423.1,"volume":0.1546899974346161},{"timestamp":1742360820000,"open":4423.1,"high":4424.6,"low":4419,"close":4419.1,"volume":0.24950000643730164},{"timestamp":1742360880000,"open":4423.5,"high":4424.5,"low":4417.1,"close":4417.1,"volume":0.20458999276161194},{"timestamp":1742360940000,"open":4417.1,"high":4422,"low":4417,"close":4417.1,"volume":0.15967999398708344},{"timestamp":1742361000000,"open":4417.1,"high":4421.8,"low":4417,"close":4417.1,"volume":0.0997999981045723},{"timestamp":1742361060000,"open":4417.1,"high":4423.9,"low":4410,"close":4411,"volume":0.2794399857521057},{"timestamp":1742361120000,"open":4411.1,"high":4415.1,"low":4404,"close":4405.1,"volume":0.3343299925327301},{"timestamp":1742361180000,"open":4405,"high":4413.5,"low":4405,"close":4413.4,"volume":0.22954000532627106},{"timestamp":1742361240000,"open":4413.8,"high":4414.1,"low":4406.1,"close":4412.9,"volume":0.05488999933004379},{"timestamp":1742361300000,"open":4414.8,"high":4417.8,"low":4412,"close":4412.1,"volume":0.18463000655174255},{"timestamp":1742361360000,"open":4412.1,"high":4418.9,"low":4412,"close":4417.5,"volume":0.1347299963235855},{"timestamp":1742361420000,"open":4418.5,"high":4419.8,"low":4414,"close":4418.6,"volume":0.18463000655174255},{"timestamp":1742361480000,"open":4419.5,"high":4419.7,"low":4414,"close":4414.1,"volume":0.179639995098114},{"timestamp":1742361540000,"open":4415,"high":4416.5,"low":4413.1,"close":4416.5,"volume":0.07485000044107437},{"timestamp":1742361600000,"open":4416.7,"high":4418.1,"low":4412,"close":4412,"volume":0.18212999403476715},{"timestamp":1742361660000,"open":4412.1,"high":4417.8,"low":4410.1,"close":4410.1,"volume":0.1995999962091446},{"timestamp":1742361720000,"open":4410.1,"high":4417.5,"low":4410,"close":4412,"volume":0.21207000315189362},{"timestamp":1742361780000,"open":4417.5,"high":4417.5,"low":4410,"close":4410.1,"volume":0.14970000088214874},{"timestamp":1742361840000,"open":4414.6,"high":4416.8,"low":4411,"close":4411.1,"volume":0.20458999276161194},{"timestamp":1742361900000,"open":4411.1,"high":4417.9,"low":4411.1,"close":4417.5,"volume":0.25947999954223633},{"timestamp":1742361960000,"open":4417.6,"high":4419.7,"low":4417.5,"close":4417.5,"volume":0.23951999843120575},{"timestamp":1742362020000,"open":4417.6,"high":4419.8,"low":4417.5,"close":4417.6,"volume":0.15967999398708344},{"timestamp":1742362080000,"open":4418.5,"high":4419,"low":4417.5,"close":4418.7,"volume":0.22454999387264252},{"timestamp":1742362140000,"open":4418.8,"high":4418.9,"low":4415.6,"close":4415.6,"volume":0.14970000088214874},{"timestamp":1742362200000,"open":4415.5,"high":4418.5,"low":4413,"close":4417.5,"volume":0.22454999387264252},{"timestamp":1742362260000,"open":4414.1,"high":4418.5,"low":4413,"close":4417.1,"volume":0.1447100043296814},{"timestamp":1742362320000,"open":4416.9,"high":4418,"low":4416.5,"close":4417.7,"volume":0.2345300018787384},{"timestamp":1742362380000,"open":4417.7,"high":4421.2,"low":4413,"close":4421.1,"volume":0.18463000655174255},{"timestamp":1742362440000,"open":4421.1,"high":4421.7,"low":4416.1,"close":4421.5,"volume":0.19460999965667725},{"timestamp":1742362500000,"open":4421.4,"high":4421.5,"low":4416,"close":4416.1,"volume":0.06985999643802643},{"timestamp":1742362560000,"open":4416.1,"high":4421.1,"low":4414,"close":4418.5,"volume":0.19460999965667725},{"timestamp":1742362620000,"open":4418.5,"high":4418.7,"low":4414.1,"close":4418.5,"volume":0.12973999977111816},{"timestamp":1742362680000,"open":4418.5,"high":4418.5,"low":4414,"close":4418.5,"volume":0.11975999921560287},{"timestamp":1742362740000,"open":4418.8,"high":4418.8,"low":4414,"close":4414,"volume":0.11975999921560287},{"timestamp":1742362800000,"open":4414.1,"high":4419.1,"low":4413,"close":4418.6,"volume":0.17464999854564667},{"timestamp":1742362860000,"open":4419.4,"high":4419.9,"low":4415,"close":4419.1,"volume":0.06985999643802643},{"timestamp":1742362920000,"open":4415.1,"high":4419,"low":4414,"close":4414,"volume":0.16467000544071198},{"timestamp":1742362980000,"open":4414,"high":4419.8,"low":4414,"close":4419.5,"volume":0.12973999977111816},{"timestamp":1742363040000,"open":4419.7,"high":4421,"low":4414.1,"close":4419,"volume":0.20958000421524048},{"timestamp":1742363100000,"open":4418.5,"high":4420.7,"low":4413,"close":4414.1,"volume":0.23951999843120575},{"timestamp":1742363160000,"open":4418.4,"high":4418.9,"low":4414,"close":4418.8,"volume":0.17464999854564667},{"timestamp":1742363220000,"open":4414.1,"high":4418.6,"low":4412,"close":4412.1,"volume":0.31935998797416687},{"timestamp":1742363280000,"open":4412,"high":4417.6,"low":4412,"close":4416.6,"volume":0.22454999387264252},{"timestamp":1742363340000,"open":4417.6,"high":4417.9,"low":4412.1,"close":4417.8,"volume":0.20458999276161194},{"timestamp":1742363400000,"open":4417.5,"high":4418.5,"low":4413,"close":4417.5,"volume":0.20458999276161194},{"timestamp":1742363460000,"open":4417.4,"high":4420,"low":4415.1,"close":4419.5,"volume":0.20958000421524048},{"timestamp":1742363520000,"open":4419.5,"high":4420.9,"low":4415,"close":4420.9,"volume":0.16966000199317932},{"timestamp":1742363580000,"open":4420.7,"high":4420.8,"low":4415,"close":4415.1,"volume":0.2445099949836731},{"timestamp":1742363640000,"open":4415.1,"high":4419.7,"low":4415,"close":4419.4,"volume":0.10479000210762024},{"timestamp":1742363700000,"open":4419.5,"high":4422.9,"low":4417,"close":4417,"volume":0.11975999921560287},{"timestamp":1742363760000,"open":4417.1,"high":4422.9,"low":4417,"close":4422.5,"volume":0.19460999965667725},{"timestamp":1742363820000,"open":4422.6,"high":4423.8,"low":4419,"close":4419.1,"volume":0.2544899880886078},{"timestamp":1742363880000,"open":4423.4,"high":4425.9,"low":4419.1,"close":4420,"volume":0.2994000017642975}]