[{"timestamp":1742342400000,"open":4924,"high":4933,"low":4906,"close":4906,"volume":0.08860000222921371},{"timestamp":1742342460000,"open":4910.8,"high":4912.9,"low":4909.8,"close":4910.8,"volume":0.0398700013756752},{"timestamp":1742342520000,"open":4911.9,"high":4916.8,"low":4910,"close":4910.1,"volume":0.07530999928712845},{"timestamp":1742342580000,"open":4910.1,"high":4922.9,"low":4910.1,"close":4913,"volume":0.09746000170707703},{"timestamp":1742342640000,"open":4920.9,"high":4923.8,"low":4913,"close":4920.1,"volume":0.07530999928712845},{"timestamp":1742342700000,"open":4921,"high":4924.2,"low":4917,"close":4923.9,"volume":0.09523999691009521},{"timestamp":1742342760000,"open":4918,"high":4926.9,"low":4918,"close":4921,"volume":0.1358499974012375},{"timestamp":1742342820000,"open":4921,"high":4926.8,"low":4918,"close":4920,"volume":0.13732999563217163},{"timestamp":1742342880000,"open":4920.1,"high":4921.1,"low":4919.1,"close":4920,"volume":0.05316000059247017},{"timestamp":1742342940000,"open":4920.1,"high":4930.2,"low":4920,"close":4927,"volume":0.13289999961853027},{"timestamp":1742343000000,"open":4930.8,"high":4934.2,"low":4927.1,"close":4928.1,"volume":0.10188999772071838},{"timestamp":1742343060000,"open":4932.9,"high":4935.9,"low":4930,"close":4932.1,"volume":0.0797400027513504},{"timestamp":1742343120000,"open":4936.9,"high":4936.9,"low":4930,"close":4931,"volume":0.10632000118494034},{"timestamp":1742343180000,"open":4935.9,"high":4936.1,"low":4929,"close":4929.1,"volume":0.13732999563217163},{"timestamp":1742343240000,"open":4929.1,"high":4936,"low":4929,"close":4929,"volume":0.11518000066280365},{"timestamp":1742343300000,"open":4929,"high":4941.8,"low":4929,"close":4936.1,"volume":0.2613700032234192},{"timestamp":1742343360000,"open":4941.7,"high":4941.7,"low":4928,"close":4929.3,"volume":0.2613700032234192},{"timestamp":1742343420000,"open":4929.2,"high":4935.8,"low":4929.2,"close":4930.8,"volume":0.2790899872779846},{"timestamp":1742343480000,"open":4932,"high":4932.8,"low":4928.8,"close":4932.1,"volume":0.25694000720977783},{"timestamp":1742343540000,"open":4932.1,"high":4933.9,"low":4930.8,"close":4932.9,"volume":0.16833999752998352},{"timestamp":1742343600000,"open":4933.2,"high":4939.2,"low":4931,"close":4939.2,"volume":0.1506199985742569},{"timestamp":1742343660000,"open":4939.1,"high":4940.3,"low":4931,"close":4934.1,"volume":0.13732999563217163},{"timestamp":1742343720000,"open":4934.1,"high":4941.2,"low":4932,"close":4941,"volume":0.2790899872779846},{"timestamp":1742343780000,"open":4941,"high":4942.2,"low":4936,"close":4941.7,"volume":0.25694000720977783},{"timestamp":1742343840000,"open":4936.1,"high":4942.4,"low":4936,"close":4939.7,"volume":0.2525100111961365},{"timestamp":1742343900000,"open":4939.8,"high":4939.8,"low":4928.1,"close":4930.1,"volume":0.19196000695228577},{"timestamp":1742343960000,"open":4930.1,"high":4936,"low":4926,"close":4929.1,"volume":0.16685999929904938},{"timestamp":1742344020000,"open":4929.1,"high":4933.9,"low":4929,"close":4929.1,"volume":0.15504999458789825},{"timestamp":1742344080000,"open":4929,"high":4935.1,"low":4929,"close":4934,"volume":0.09746000170707703},{"timestamp":1742344140000,"open":4929,"high":4939.3,"low":4929,"close":4934.9,"volume":0.1816300004720688},{"timestamp":1742344200000,"open":4935,"high":4937.1,"low":4927,"close":4927,"volume":0.28352001309394836},{"timestamp":1742344260000,"open":4927,"high":4934.1,"low":4927,"close":4932,"volume":0.23257000744342804},{"timestamp":1742344320000,"open":4932,"high":4932,"low":4925,"close":4925,"volume":0.22593000531196594},{"timestamp":1742344380000,"open":4925,"high":4934.4,"low":4925,"close":4933.7,"volume":0.1993499994277954},{"timestamp":1742344440000,"open":4929,"high":4936.8,"low":4929,"close":4932.1,"volume":0.1594800055027008},{"timestamp":1742344500000,"open":4932,"high":4938.2,"low":4932,"close":4938.2,"volume":0.14839999377727509},{"timestamp":1742344560000,"open":4936.9,"high":4940.1,"low":4936.9,"close":4938.9,"volume":0.14619000256061554},{"timestamp":1742344620000,"open":4938.9,"high":4942.8,"low":4938.8,"close":4938.8,"volume":0.22593000531196594},{"timestamp":1742344680000,"open":4938.9,"high":4943.3,"low":4938.8,"close":4940.1,"volume":0.25694000720977783},{"timestamp":1742344740000,"open":4940.8,"high":4941,"low":4934.8,"close":4934.8,"volume":0.12847000360488892},{"timestamp":1742344800000,"open":4934.9,"high":4938,"low":4929,"close":4933,"volume":0.1506199985742569},{"timestamp":1742344860000,"open":4933.1,"high":4940.9,"low":4933,"close":4934.1,"volume":0.09746000170707703},{"timestamp":1742344920000,"open":4934,"high":4942,"low":4934,"close":4941.9,"volume":0.10632000118494034},{"timestamp":1742344980000,"open":4937,"high":4940.3,"low":4935,"close":4935.1,"volume":0.15504999458789825},{"timestamp":1742345040000,"open":4935.1,"high":4942.5,"low":4935,"close":4942.2,"volume":0.19492000341415405},{"timestamp":1742345100000,"open":4942,"high":4942,"low":4937,"close":4938.1,"volume":0.11960999667644501},{"timestamp":1742345160000,"open":4938.1,"high":4942.2,"low":4936.1,"close":4941.9,"volume":0.13289999961853027},{"timestamp":1742345220000,"open":4940.9,"high":4940.9,"low":4933,"close":4939,"volume":0.14176000654697418},{"timestamp":1742345280000,"open":4939.3,"high":4939.3,"low":4933,"close":4933,"volume":0.21264000236988068},{"timestamp":1742345340000,"open":4938,"high":4939.4,"low":4933,"close":4933,"volume":0.17720000445842743},{"timestamp":1742345400000,"open":4939.7,"high":4942.1,"low":4939.7,"close":4942,"volume":0.0797400027513504},{"timestamp":1742345460000,"open":4942,"high":4945,"low":4937,"close":4945,"volume":0.09302999824285507},{"timestamp":1742345520000,"open":4945.7,"high":4946.8,"low":4940,"close":4940.1,"volume":0.0797400027513504},{"timestamp":1742345580000,"open":4944.8,"high":4946.1,"low":4938,"close":4940.1,"volume":0.16833999752998352},{"timestamp":1742345640000,"open":4940,"high":4945.8,"low":4940,"close":4940.1,"volume":0.1107499971985817},{"timestamp":1742345700000,"open":4941,"high":4947.9,"low":4941,"close":4946,"volume":0.24365000426769257},{"timestamp":1742345760000,"open":4945.9,"high":4948.1,"low":4943,"close":4943,"volume":0.11960999667644501},{"timestamp":1742345820000,"open":4943,"high":4948.1,"low":4942,"close":4942,"volume":0.20821000635623932},{"timestamp":1742345880000,"open":4947.1,"high":4948.8,"low":4942,"close":4942,"volume":0.23921999335289001},{"timestamp":1742345940000,"open":4942,"high":4948.1,"low":4942,"close":4944.9,"volume":0.11960999667644501},{"timestamp":1742346000000,"open":4945,"high":4945,"low":4937,"close":4943.2,"volume":0.14176000654697418},{"timestamp":1742346060000,"open":4943,"high":4943.5,"low":4936,"close":4937.1,"volume":0.1816300004720688},{"timestamp":1742346120000,"open":4936,"high":4942.3,"low":4936,"close":4939.9,"volume":0.04430000111460686},{"timestamp":1742346180000,"open":4939.9,"high":4940.3,"low":4933,"close":4936.2,"volume":0.2525100111961365},{"timestamp":1742346240000,"open":4936.3,"high":4937.3,"low":4930,"close":4937,"volume":0.25692999362945557},{"timestamp":1742346300000,"open":4937.9,"high":4940.5,"low":4932,"close":4940.1,"volume":0.2214999943971634},{"timestamp":1742346360000,"open":4935.1,"high":4940,"low":4933,"close":4933,"volume":0.10632000118494034},{"timestamp":1742346420000,"open":4937.9,"high":4938.1,"low":4933,"close":4933,"volume":0.10632000118494034},{"timestamp":1742346480000,"open":4936,"high":4936.2,"low":4927,"close":4932.1,"volume":0.14619000256061554},{"timestamp":1742346540000,"open":4927,"high":4933.3,"low":4926,"close":4926.1,"volume":0.20821000635623932},{"timestamp":1742346600000,"open":4932.9,"high":4934,"low":4926,"close":4928.1,"volume":0.09746000170707703},{"timestamp":1742346660000,"open":4934.9,"high":4936,"low":4930,"close":4930,"volume":0.07088000327348709},{"timestamp":1742346720000,"open":4932.8,"high":4933.2,"low":4928,"close":4932.9,"volume":0.0797400027513504},{"timestamp":1742346780000,"open":4928.1,"high":4928.1,"low":4928,"close":4928,"volume":0.03101000003516674},{"timestamp":1742346840000,"open":4928,"high":4933.3,"low":4928,"close":4928.1,"volume":0.10188999772071838},{"timestamp":1742346900000,"open":4928.1,"high":4936,"low":4928.1,"close":4935,"volume":0.12404000014066696},{"timestamp":1742346960000,"open":4936.3,"high":4938.1,"low":4930,"close":4936.2,"volume":0.18605999648571014},{"timestamp":1742347020000,"open":4936,"high":4937.2,"low":4931,"close":4937.2,"volume":0.17276999354362488},{"timestamp":1742347080000,"open":4937.1,"high":4937.2,"low":4932,"close":4936,"volume":0.16391000151634216},{"timestamp":1742347140000,"open":4935.8,"high":4936,"low":4928,"close":4928,"volume":0.20821000635623932},{"timestamp":1742347200000,"open":4928.1,"high":4936.8,"low":4926,"close":4935.9,"volume":0.25694000720977783},{"timestamp":1742347260000,"open":4932.1,"high":4936.3,"low":4930,"close":4936,"volume":0.10632000118494034},{"timestamp":1742347320000,"open":4936.1,"high":4936.9,"low":4930,"close":4936.9,"volume":0.17276999354362488},{"timestamp":1742347380000,"open":4930.1,"high":4937.1,"low":4930,"close":4936.7,"volume":0.2303600013256073},{"timestamp":1742347440000,"open":4936.7,"high":4937,"low":4930.1,"close":4934.9,"volume":0.25694000720977783},{"timestamp":1742347500000,"open":4935.8,"high":4935.8,"low":4931,"close":4934,"volume":0.13289999961853027},{"timestamp":1742347560000,"open":4934,"high":4935.2,"low":4929,"close":4934,"volume":0.23921999335289001},{"timestamp":1742347620000,"open":4933.9,"high":4934.7,"low":4929,"close":4929,"volume":0.18605999648571014},{"timestamp":1742347680000,"open":4929.1,"high":4934.2,"low":4929,"close":4929,"volume":0.12847000360488892},{"timestamp":1742347740000,"open":4929,"high":4935.7,"low":4929,"close":4934.2,"volume":0.1971299946308136},{"timestamp":1742347800000,"open":4934.4,"high":4934.4,"low":4929,"close":4929,"volume":0.1107499971985817},{"timestamp":1742347860000,"open":4929.1,"high":4934.4,"low":4926.1,"close":4934.3,"volume":0.14839999377727509},{"timestamp":1742347920000,"open":4934.1,"high":4934.4,"low":4932.8,"close":4934,"volume":0.17720000445842743},{"timestamp":1742347980000,"open":4934,"high":4934.7,"low":4932.8,"close":4932.8,"volume":0.12847000360488892},{"timestamp":1742348040000,"open":4932.8,"high":4934.8,"low":4932.8,"close":4932.8,"volume":0.157260000705719},{"timestamp":1742348100000,"open":4935.1,"high":4937.8,"low":4935.1,"close":4936.8,"volume":0.04430000111460686},{"timestamp":1742348160000,"open":4936.9,"high":4938.9,"low":4932.8,"close":4934,"volume":0.04430000111460686},{"timestamp":1742348220000,"open":4938.8,"high":4939.3,"low":4932.8,"close":4937.8,"volume":0.12404000014066696},{"timestamp":1742348280000,"open":4938.2,"high":4940,"low":4934,"close":4939.9,"volume":0.25694000720977783},{"timestamp":1742348340000,"open":4935,"high":4939,"low":4933,"close":4933.1,"volume":0.11960999667644501},{"timestamp":1742348400000,"open":4937.9,"high":4937.9,"low":4932.8,"close":4932.9,"volume":0.11518000066280365},{"timestamp":1742348460000,"open":4932.8,"high":4938.2,"low":4932.8,"close":4936.8,"volume":0.08860000222921371},{"timestamp":1742348520000,"open":4936.9,"high":4938.3,"low":4932.8,"close":4932.8,"volume":0.15504999458789825},{"timestamp":1742348580000,"open":4932.9,"high":4938.5,"low":4932.8,"close":4938.2,"volume":0.13289999961853027},{"timestamp":1742348640000,"open":4938.2,"high":4938.2,"low":4933,"close":4933,"volume":0.06202000007033348},{"timestamp":1742348700000,"open":4933,"high":4940,"low":4932.9,"close":4933,"volume":0.11960999667644501},{"timestamp":1742348760000,"open":4933.1,"high":4938.1,"low":4932.8,"close":4936.9,"volume":0.1904900074005127},{"timestamp":1742348820000,"open":4937,"high":4938.3,"low":4932.8,"close":4932.8,"volume":0.13289999961853027},{"timestamp":1742348880000,"open":4932.8,"high":4948.9,"low":4932.8,"close":4947.9,"volume":0.13289999961853027},{"timestamp":1742348940000,"open":4942.1,"high":4950.1,"low":4942,"close":4942,"volume":0.13732999563217163},{"timestamp":1742349000000,"open":4942,"high":4950,"low":4942,"close":4946.1,"volume":0.0797400027513504},{"timestamp":1742349060000,"open":4946,"high":4951,"low":4945,"close":4945,"volume":0.1594800055027008},{"timestamp":1742349120000,"open":4945,"high":4950.3,"low":4942,"close":4945,"volume":0.12404000014066696},{"timestamp":1742349180000,"open":4945.1,"high":4945.1,"low":4945.1,"close":4945.1,"volume":0.004430000204592943},{"timestamp":1742349240000,"open":4945,"high":4950.2,"low":4942,"close":4944.1,"volume":0.13732999563217163},{"timestamp":1742349300000,"open":4944,"high":4944,"low":4944,"close":4944,"volume":0.004430000204592943},{"timestamp":1742349360000,"open":4944.1,"high":4949.3,"low":4944,"close":4948.8,"volume":0.05316000059247017},{"timestamp":1742349420000,"open":4948.9,"high":4950.1,"low":4942.1,"close":4948.8,"volume":0.12404000014066696},{"timestamp":1742349480000,"open":4944.1,"high":4949.3,"low":4942,"close":4946.3,"volume":0.1594800055027008},{"timestamp":1742349540000,"open":4946.2,"high":4947.7,"low":4942,"close":4942.1,"volume":0.10188999772071838},{"timestamp":1742349600000,"open":4942.1,"high":4945.2,"low":4942,"close":4944.9,"volume":0.12847000360488892},{"timestamp":1742349660000,"open":4942,"high":4946.8,"low":4942,"close":4945,"volume":0.157260000705719},{"timestamp":1742349720000,"open":4944.8,"high":4945.1,"low":4942,"close":4942,"volume":0.14619000256061554},{"timestamp":1742349780000,"open":4942,"high":4945.2,"low":4942,"close":4942.1,"volume":0.16391000151634216},{"timestamp":1742349840000,"open":4942.1,"high":4942.1,"low":4942,"close":4942.1,"volume":0.08416999876499176},{"timestamp":1742349900000,"open":4945.2,"high":4946.7,"low":4942.1,"close":4942.1,"volume":0.029529999941587448},{"timestamp":1742349960000,"open":4946.8,"high":4948,"low":4942,"close":4946.9,"volume":0.18605999648571014},{"timestamp":1742350020000,"open":4947.1,"high":4948.9,"low":4942.1,"close":4943,"volume":0.12404000014066696},{"timestamp":1742350080000,"open":4949.9,"high":4950.1,"low":4943,"close":4948.9,"volume":0.1816300004720688},{"timestamp":1742350140000,"open":4948.7,"high":4949.3,"low":4942.1,"close":4944,"volume":0.14839999377727509},{"timestamp":1742350200000,"open":4944,"high":4947,"low":4942,"close":4942.1,"volume":0.09746000170707703},{"timestamp":1742350260000,"open":4942.1,"high":4950,"low":4942,"close":4949.9,"volume":0.09967000037431717},{"timestamp":1742350320000,"open":4949.9,"high":4951.1,"low":4942,"close":4945.8,"volume":0.25694000720977783},{"timestamp":1742350380000,"open":4945.7,"high":4946.3,"low":4942,"close":4942.1,"volume":0.17720000445842743},{"timestamp":1742350440000,"open":4942.1,"high":4946.7,"low":4942,"close":4942,"volume":0.11960999667644501},{"timestamp":1742350500000,"open":4942,"high":4948.1,"low":4942,"close":4943,"volume":0.11960999667644501},{"timestamp":1742350560000,"open":4943.1,"high":4943.1,"low":4943,"close":4943.1,"volume":0.026580000296235085},{"timestamp":1742350620000,"open":4942.1,"high":4947.9,"low":4942,"close":4947.8,"volume":0.0398700013756752},{"timestamp":1742350680000,"open":4947.8,"high":4947.8,"low":4943,"close":4943.1,"volume":0.035440001636743546},{"timestamp":1742350740000,"open":4943.1,"high":4948.1,"low":4943,"close":4947.9,"volume":0.09746000170707703},{"timestamp":1742350800000,"open":4942.1,"high":4947.8,"low":4942.1,"close":4943,"volume":0.04430000111460686},{"timestamp":1742350860000,"open":4944.1,"high":4944.1,"low":4944,"close":4944,"volume":0.013290000148117542},{"timestamp":1742350920000,"open":4944.1,"high":4949.5,"low":4942,"close":4948.9,"volume":0.13732999563217163},{"timestamp":1742350980000,"open":4948.9,"high":4950.2,"low":4948.8,"close":4950,"volume":0.09302999824285507},{"timestamp":1742351040000,"open":4950,"high":4950.4,"low":4942,"close":4942.1,"volume":0.16833999752998352},{"timestamp":1742351100000,"open":4942.1,"high":4948.2,"low":4942,"close":4947.8,"volume":0.3012399971485138},{"timestamp":1742351160000,"open":4947.9,"high":4948.4,"low":4942,"close":4948.2,"volume":0.16833999752998352},{"timestamp":1742351220000,"open":4943,"high":4949.4,"low":4943,"close":4948.8,"volume":0.1107499971985817},{"timestamp":1742351280000,"open":4948.1,"high":4951.1,"low":4942.1,"close":4945.1,"volume":0.12182000279426575},{"timestamp":1742351340000,"open":4945,"high":4951.2,"low":4945,"close":4950.8,"volume":0.08416999876499176},{"timestamp":1742355000000,"open":4939.9,"high":4941.8,"low":4935,"close":4936.8,"volume":0.07088000327348709},{"timestamp":1742355060000,"open":4929,"high":4933.9,"low":4928,"close":4933.2,"volume":0.1107499971985817},{"timestamp":1742355120000,"open":4933.2,"high":4935.1,"low":4933.1,"close":4933.2,"volume":0.06865999847650528},{"timestamp":1742355180000,"open":4933.2,"high":4933.9,"low":4927.1,"close":4927.1,"volume":0.11518000066280365},{"timestamp":1742355240000,"open":4932.8,"high":4933,"low":4931.8,"close":4931.9,"volume":0.13289999961853027},{"timestamp":1742355300000,"open":4931.9,"high":4932,"low":4925,"close":4929.9,"volume":0.15504999458789825},{"timestamp":1742355360000,"open":4925,"high":4928.9,"low":4922,"close":4923,"volume":0.13954000174999237},{"timestamp":1742355420000,"open":4923,"high":4928.2,"low":4923,"close":4923,"volume":0.17276999354362488},{"timestamp":1742355480000,"open":4923.1,"high":4928.1,"low":4922,"close":4922.1,"volume":0.0797400027513504},{"timestamp":1742355540000,"open":4922.1,"high":4927.1,"low":4922,"close":4922.1,"volume":0.0398700013756752},{"timestamp":1742355600000,"open":4925.9,"high":4926.4,"low":4920.1,"close":4921,"volume":0.12404000014066696},{"timestamp":1742355660000,"open":4925.9,"high":4927.9,"low":4921,"close":4926.8,"volume":0.08860000222921371},{"timestamp":1742355720000,"open":4921,"high":4927.2,"low":4921,"close":4927,"volume":0.057590000331401825},{"timestamp":1742355780000,"open":4926.8,"high":4926.9,"low":4921,"close":4921.1,"volume":0.1447100043296814},{"timestamp":1742355840000,"open":4921,"high":4927,"low":4921,"close":4921,"volume":0.06202000007033348},{"timestamp":1742355900000,"open":4921,"high":4928.2,"low":4921,"close":4927,"volume":0.08860000222921371},{"timestamp":1742355960000,"open":4927.8,"high":4928.2,"low":4922,"close":4926.9,"volume":0.13732999563217163},{"timestamp":1742356020000,"open":4927,"high":4927.9,"low":4920,"close":4920,"volume":0.12847000360488892},{"timestamp":1742356080000,"open":4921.1,"high":4925.9,"low":4920,"close":4922.9,"volume":0.08860000222921371},{"timestamp":1742356140000,"open":4923.1,"high":4924.4,"low":4918,"close":4922.9,"volume":0.12404000014066696},{"timestamp":1742356200000,"open":4922.9,"high":4923,"low":4918,"close":4918.1,"volume":0.08416999876499176},{"timestamp":1742356260000,"open":4918.1,"high":4922.5,"low":4918,"close":4921.9,"volume":0.14176000654697418},{"timestamp":1742356320000,"open":4921.9,"high":4922.1,"low":4919.9,"close":4921,"volume":0.14176000654697418},{"timestamp":1742356380000,"open":4920.9,"high":4924.4,"low":4920.9,"close":4921,"volume":0.05316000059247017},{"timestamp":1742356440000,"open":4921,"high":4921,"low":4920.9,"close":4920.9,"volume":0.013290000148117542},{"timestamp":1742356500000,"open":4924.8,"high":4926.8,"low":4921,"close":4926,"volume":0.10632000118494034},{"timestamp":1742356560000,"open":4921,"high":4927.2,"low":4920.9,"close":4926.3,"volume":0.1993499994277954},{"timestamp":1742356620000,"open":4926.3,"high":4926.8,"low":4921,"close":4921,"volume":0.057590000331401825},{"timestamp":1742356680000,"open":4926.9,"high":4928.2,"low":4921,"close":4923,"volume":0.12404000014066696},{"timestamp":1742356740000,"open":4928,"high":4930.3,"low":4920.9,"close":4930.3,"volume":0.14619000256061554},{"timestamp":1742356800000,"open":4930.8,"high":4940.1,"low":4923,"close":4940.1,"volume":0.11960999667644501},{"timestamp":1742356860000,"open":4940.6,"high":4941.2,"low":4935,"close":4940,"volume":0.0797400027513504},{"timestamp":1742356920000,"open":4940.1,"high":4940.1,"low":4936.8,"close":4937.8,"volume":0.07530999928712845},{"timestamp":1742356980000,"open":4937.8,"high":4937.9,"low":4936.8,"close":4936.9,"volume":0.13289999961853027},{"timestamp":1742357040000,"open":4931,"high":4935.9,"low":4928.1,"close":4928.1,"volume":0.13289999961853027},{"timestamp":1742357100000,"open":4931.9,"high":4932.2,"low":4926.1,"close":4931.3,"volume":0.0398700013756752},{"timestamp":1742357160000,"open":4930.9,"high":4931.3,"low":4929,"close":4929,"volume":0.2613700032234192},{"timestamp":1742357220000,"open":4929.1,"high":4930.5,"low":4923,"close":4923,"volume":0.14176000654697418},{"timestamp":1742357280000,"open":4923.1,"high":4927.8,"low":4923,"close":4927.2,"volume":0.10632000118494034},{"timestamp":1742357340000,"open":4927.7,"high":4928.9,"low":4922.1,"close":4922.1,"volume":0.09302999824285507},{"timestamp":1742357400000,"open":4923.1,"high":4929,"low":4922,"close":4928.2,"volume":0.06202000007033348},{"timestamp":1742357460000,"open":4928.3,"high":4928.4,"low":4927.9,"close":4927.9,"volume":0.14176000654697418},{"timestamp":1742357520000,"open":4928,"high":4928.9,"low":4922.1,"close":4928.3,"volume":0.08860000222921371},{"timestamp":1742357580000,"open":4928.3,"high":4928.4,"low":4928.3,"close":4928.4,"volume":0.05316000059247017},{"timestamp":1742357640000,"open":4924,"high":4928.5,"low":4923,"close":4928.2,"volume":0.11738999933004379},{"timestamp":1742357700000,"open":4928.1,"high":4928.8,"low":4927,"close":4927,"volume":0.12404000014066696},{"timestamp":1742357760000,"open":4926.9,"high":4926.9,"low":4921,"close":4921.1,"volume":0.1107499971985817},{"timestamp":1742357820000,"open":4921,"high":4927.1,"low":4920,"close":4926.7,"volume":0.15504999458789825},{"timestamp":1742357880000,"open":4926,"high":4926.8,"low":4921.1,"close":4925.8,"volume":0.10632000118494034},{"timestamp":1742357940000,"open":4925.7,"high":4925.8,"low":4920,"close":4920,"volume":0.02215000055730343},{"timestamp":1742358000000,"open":4920,"high":4924.4,"low":4920,"close":4923.9,"volume":0.10852999985218048},{"timestamp":1742358060000,"open":4923.9,"high":4926.3,"low":4923.7,"close":4926,"volume":0.07308000326156616},{"timestamp":1742358120000,"open":4926,"high":4926.1,"low":4918.1,"close":4919.1,"volume":0.08416999876499176},{"timestamp":1742358180000,"open":4918,"high":4919.1,"low":4918,"close":4919.1,"volume":0.08416999876499176},{"timestamp":1742358240000,"open":4918,"high":4918.1,"low":4918,"close":4918.1,"volume":0.08860000222921371},{"timestamp":1742358300000,"open":4919.1,"high":4926,"low":4918,"close":4926,"volume":0.12404000014066696},{"timestamp":1742358360000,"open":4926.2,"high":4926.2,"low":4918,"close":4923.8,"volume":0.0797400027513504},{"timestamp":1742358420000,"open":4922.9,"high":4923.1,"low":4918,"close":4918,"volume":0.04873000085353851},{"timestamp":1742358480000,"open":4922.7,"high":4923.9,"low":4916,"close":4916.1,"volume":0.135110005736351},{"timestamp":1742358540000,"open":4921.1,"high":4921.3,"low":4916,"close":4919.8,"volume":0.17276999354362488},{"timestamp":1742358600000,"open":4915.1,"high":4920.8,"low":4915,"close":4916.1,"volume":0.0797400027513504},{"timestamp":1742358660000,"open":4915.1,"high":4920.8,"low":4915,"close":4920.1,"volume":0.08416999876499176},{"timestamp":1742358720000,"open":4920.2,"high":4920.6,"low":4919.8,"close":4920,"volume":0.0398700013756752},{"timestamp":1742358780000,"open":4920.1,"high":4920.8,"low":4915,"close":4920,"volume":0.10632000118494034},{"timestamp":1742358840000,"open":4920.7,"high":4922,"low":4920,"close":4920.9,"volume":0.09302999824285507},{"timestamp":1742358900000,"open":4920.9,"high":4922.2,"low":4920,"close":4920.1,"volume":0.057590000331401825},{"timestamp":1742358960000,"open":4920,"high":4924.9,"low":4920,"close":4920,"volume":0.14618000388145447},{"timestamp":1742359020000,"open":4925.2,"high":4925.4,"low":4920,"close":4920,"volume":0.09746000170707703},{"timestamp":1742359080000,"open":4920,"high":4922.9,"low":4920,"close":4922,"volume":0.10632000118494034},{"timestamp":1742359140000,"open":4922.1,"high":4923.2,"low":4920,"close":4921.8,"volume":0.1506199985742569},{"timestamp":1742359200000,"open":4921.9,"high":4924.1,"low":4920,"close":4923.7,"volume":0.11518000066280365},{"timestamp":1742359260000,"open":4923.6,"high":4923.7,"low":4917,"close":4917.1,"volume":0.14176000654697418},{"timestamp":1742359320000,"open":4917.1,"high":4922.2,"low":4915,"close":4922.2,"volume":0.10188999772071838},{"timestamp":1742359380000,"open":4923,"high":4924.8,"low":4922.8,"close":4922.8,"volume":0.06644999980926514},{"timestamp":1742359440000,"open":4922.9,"high":4924.1,"low":4922.8,"close":4924,"volume":0.035440001636743546},{"timestamp":1742359500000,"open":4922.8,"high":4924,"low":4922.8,"close":4924,"volume":0.05316000059247017},{"timestamp":1742359560000,"open":4923.8,"high":4923.9,"low":4923.8,"close":4923.9,"volume":0.0398700013756752},{"timestamp":1742359620000,"open":4923.8,"high":4925.3,"low":4923.8,"close":4925.3,"volume":0.14176000654697418},{"timestamp":1742359680000,"open":4925,"high":4925.2,"low":4923.8,"close":4923.8,"volume":0.15504999458789825},{"timestamp":1742359740000,"open":4923.8,"high":4924.2,"low":4918.1,"close":4919.1,"volume":0.06202000007033348},{"timestamp":1742359800000,"open":4923.7,"high":4926.8,"low":4923.7,"close":4926.8,"volume":0.06202000007033348},{"timestamp":1742359860000,"open":4926.8,"high":4926.8,"low":4920,"close":4924.9,"volume":0.11518000066280365},{"timestamp":1742359920000,"open":4922.7,"high":4923.2,"low":4917.1,"close":4917.1,"volume":0.06202000007033348},{"timestamp":1742359980000,"open":4917.1,"high":4924.4,"low":4917,"close":4919.1,"volume":0.09746000170707703},{"timestamp":1742360040000,"open":4918,"high":4926.4,"low":4918,"close":4925.9,"volume":0.07088000327348709},{"timestamp":1742360100000,"open":4922.1,"high":4925,"low":4918.1,"close":4923.7,"volume":0.0797400027513504},{"timestamp":1742360160000,"open":4924.8,"high":4926.4,"low":4921.1,"close":4924.8,"volume":0.12847000360488892},{"timestamp":1742360220000,"open":4924,"high":4925.4,"low":4919,"close":4925.4,"volume":0.11518000066280365},{"timestamp":1742360280000,"open":4919.1,"high":4926.1,"low":4919,"close":4919.1,"volume":0.13954000174999237},{"timestamp":1742360340000,"open":4919.1,"high":4930.8,"low":4919.1,"close":4930.8,"volume":0.1816300004720688},{"timestamp":1742360400000,"open":4930.7,"high":4933,"low":4926.1,"close":4926.3,"volume":0.2303600013256073},{"timestamp":1742360460000,"open":4927,"high":4928.4,"low":4926.8,"close":4927,"volume":0.17276999354362488},{"timestamp":1742360520000,"open":4926.9,"high":4928,"low":4921,"close":4927.9,"volume":0.07825999706983566},{"timestamp":1742360580000,"open":4927.8,"high":4929.7,"low":4927.7,"close":4927.8,"volume":0.13067999482154846},{"timestamp":1742360640000,"open":4928.2,"high":4929.4,"low":4928,"close":4928.8,"volume":0.06202000007033348},{"timestamp":1742360700000,"open":4924,"high":4927.3,"low":4922,"close":4927.2,"volume":0.19492000341415405},{"timestamp":1742360760000,"open":4926.7,"high":4927.9,"low":4922,"close":4927,"volume":0.11960999667644501},{"timestamp":1742360820000,"open":4927.1,"high":4929.5,"low":4927,"close":4929.3,"volume":0.13732999563217163},{"timestamp":1742360880000,"open":4928.8,"high":4928.8,"low":4928.2,"close":4928.3,"volume":0.07088000327348709},{"timestamp":1742360940000,"open":4928.2,"high":4930.9,"low":4922,"close":4930.4,"volume":0.17055000364780426},{"timestamp":1742361000000,"open":4930,"high":4930.2,"low":4924,"close":4930.1,"volume":0.0398700013756752},{"timestamp":1742361060000,"open":4930,"high":4932.3,"low":4926,"close":4932.1,"volume":0.1506199985742569},{"timestamp":1742361120000,"open":4932.8,"high":4933.3,"low":4928,"close":4928.1,"volume":0.12404000014066696},{"timestamp":1742361180000,"open":4928,"high":4935.9,"low":4928,"close":4930.1,"volume":0.22593000531196594},{"timestamp":1742361240000,"open":4930,"high":4935.5,"low":4930,"close":4930.1,"volume":0.06644999980926514},{"timestamp":1742361300000,"open":4930.1,"high":4935.4,"low":4930,"close":4934.9,"volume":0.1048400029540062},{"timestamp":1742361360000,"open":4935.7,"high":4938,"low":4934.8,"close":4934.9,"volume":0.18605999648571014},{"timestamp":1742361420000,"open":4936.8,"high":4937.8,"low":4934.8,"close":4935.1,"volume":0.08860000222921371},{"timestamp":1742361480000,"open":4936,"high":4936.9,"low":4932,"close":4932.1,"volume":0.10188999772071838},{"timestamp":1742361540000,"open":4932.1,"high":4936.1,"low":4930.1,"close":4935.7,"volume":0.18605999648571014},{"timestamp":1742361600000,"open":4930.1,"high":4935.7,"low":4930,"close":4930,"volume":0.0797400027513504},{"timestamp":1742361660000,"open":4934.7,"high":4935,"low":4930,"close":4933.8,"volume":0.1107499971985817},{"timestamp":1742361720000,"open":4933.7,"high":4934.7,"low":4928,"close":4929,"volume":0.21484999358654022},{"timestamp":1742361780000,"open":4929.1,"high":4933.3,"low":4928,"close":4928,"volume":0.1993499994277954},{"timestamp":1742361840000,"open":4928.1,"high":4934.2,"low":4928.1,"close":4934,"volume":0.11518000066280365},{"timestamp":1742361900000,"open":4934.1,"high":4934.1,"low":4929,"close":4933.7,"volume":0.08416999876499176},{"timestamp":1742361960000,"open":4928.1,"high":4934.9,"low":4928.1,"close":4933.3,"volume":0.21706999838352203},{"timestamp":1742362020000,"open":4928.1,"high":4934,"low":4928,"close":4928.1,"volume":0.21706999838352203},{"timestamp":1742362080000,"open":4928.1,"high":4934.6,"low":4928,"close":4928.1,"volume":0.16833999752998352},{"timestamp":1742362140000,"open":4929,"high":4932.7,"low":4927,"close":4931.9,"volume":0.14619000256061554},{"timestamp":1742362200000,"open":4932.2,"high":4933,"low":4927,"close":4927,"volume":0.24365000426769257},{"timestamp":1742362260000,"open":4931.9,"high":4933.9,"low":4927,"close":4933,"volume":0.12404000014066696},{"timestamp":1742362320000,"open":4933,"high":4934.3,"low":4927,"close":4933,"volume":0.21706999838352203},{"timestamp":1742362380000,"open":4933,"high":4933.8,"low":4928,"close":4933.8,"volume":0.17276999354362488},{"timestamp":1742362440000,"open":4933.7,"high":4936.8,"low":4933.3,"close":4934.9,"volume":0.14176000654697418},{"timestamp":1742362500000,"open":4935.4,"high":4935.7,"low":4934.7,"close":4934.8,"volume":0.11960999667644501},{"timestamp":1742362560000,"open":4934.9,"high":4934.9,"low":4927,"close":4930.9,"volume":0.19269999861717224},{"timestamp":1742362620000,"open":4931,"high":4931.6,"low":4926,"close":4926,"volume":0.12699000537395477},{"timestamp":1742362680000,"open":4926,"high":4931.2,"low":4926,"close":4931.2,"volume":0.06202000007033348},{"timestamp":1742362740000,"open":4930.8,"high":4931.2,"low":4926.1,"close":4930.8,"volume":0.07088000327348709},{"timestamp":1742362800000,"open":4926.1,"high":4931,"low":4926,"close":4928.8,"volume":0.12847000360488892},{"timestamp":1742362860000,"open":4928.7,"high":4930.8,"low":4927.8,"close":4930,"volume":0.10187999904155731},{"timestamp":1742362920000,"open":4930.3,"high":4930.8,"low":4928.9,"close":4930.8,"volume":0.10632000118494034},{"timestamp":1742362980000,"open":4930,"high":4932.1,"low":4930,"close":4930.1,"volume":0.13732999563217163},{"timestamp":1742363040000,"open":4930,"high":4933.1,"low":4930,"close":4931.9,"volume":0.18384000658988953},{"timestamp":1742363100000,"open":4932.8,"high":4935.1,"low":4930,"close":4930.1,"volume":0.23921999335289001},{"timestamp":1742363160000,"open":4933.3,"high":4933.3,"low":4930,"close":4931.8,"volume":0.11960999667644501},{"timestamp":1742363220000,"open":4931.8,"high":4931.8,"low":4923.1,"close":4923.1,"volume":0.1816300004720688},{"timestamp":1742363280000,"open":4928.8,"high":4929.5,"low":4923.1,"close":4928.8,"volume":0.21041999757289886},{"timestamp":1742363340000,"open":4928.8,"high":4930,"low":4924.1,"close":4924.1,"volume":0.06202000007033348},{"timestamp":1742363400000,"open":4924,"high":4929.5,"low":4923,"close":4929.2,"volume":0.14176000654697418},{"timestamp":1742363460000,"open":4929.3,"high":4931,"low":4925,"close":4926,"volume":0.17276999354362488},{"timestamp":1742363520000,"open":4926.1,"high":4930,"low":4923,"close":4928.9,"volume":0.12404000014066696},{"timestamp":1742363580000,"open":4928.9,"high":4928.9,"low":4923.1,"close":4927.9,"volume":0.16391000151634216},{"timestamp":1742363640000,"open":4927.9,"high":4929.9,"low":4923,"close":4923.1,"volume":0.21706999838352203},{"timestamp":1742363700000,"open":4923.1,"high":4930.8,"low":4923.1,"close":4930.7,"volume":0.20821000635623932},{"timestamp":1742363760000,"open":4930.7,"high":4931.8,"low":4928.7,"close":4931.8,"volume":0.15504999458789825},{"timestamp":1742363820000,"open":4927.1,"high":4931.7,"low":4927.1,"close":4929.9,"volume":0.08416999876499176},{"timestamp":1742363880000,"open":4930,"high":4931.8,"low":4925,"close":4930.7,"volume":0.12404000014066696}]