[{"timestamp":1742342400000,"open":4335.9,"high":4342.9,"low":4317.9,"close":4320.9,"volume":0.17441999912261963},{"timestamp":1742342460000,"open":4321.9,"high":4321.9,"low":4298.8,"close":4298.9,"volume":0.10260000079870224},{"timestamp":1742342520000,"open":4298.8,"high":4298.8,"low":4294.9,"close":4294.9,"volume":0.02565000019967556},{"timestamp":1742342580000,"open":4303,"high":4305,"low":4298.8,"close":4305,"volume":0.12312000244855881},{"timestamp":1742342640000,"open":4303.9,"high":4319.9,"low":4299.8,"close":4319.9,"volume":0.05130000039935112},{"timestamp":1742342820000,"open":4313.8,"high":4319,"low":4313.8,"close":4318.9,"volume":0.07694999873638153},{"timestamp":1742342880000,"open":4323.1,"high":4335.2,"low":4323.1,"close":4325.9,"volume":0.13851000368595123},{"timestamp":1742342940000,"open":4326,"high":4333.9,"low":4326,"close":4333.9,"volume":0.030780000612139702},{"timestamp":1742343000000,"open":4332.9,"high":4333.8,"low":4328.8,"close":4330.8,"volume":0.14877000451087952},{"timestamp":1742343060000,"open":4333.9,"high":4344.3,"low":4329.8,"close":4344.1,"volume":0.25137001276016235},{"timestamp":1742343120000,"open":4344.2,"high":4350.1,"low":4340.8,"close":4340.8,"volume":0.21032999455928802},{"timestamp":1742343180000,"open":4340.8,"high":4348.8,"low":4340.8,"close":4348,"volume":0.24624000489711761},{"timestamp":1742343240000,"open":4348.1,"high":4352,"low":4342.8,"close":4347.8,"volume":0.14363999664783478},{"timestamp":1742343300000,"open":4347.9,"high":4348.8,"low":4340.8,"close":4348.8,"volume":0.08720999956130981},{"timestamp":1742343360000,"open":4347.9,"high":4347.9,"low":4343.8,"close":4346.1,"volume":0.08038000017404556},{"timestamp":1742343420000,"open":4342.8,"high":4347,"low":4341.8,"close":4345,"volume":0.16415999829769135},{"timestamp":1742343480000,"open":4339.1,"high":4340.9,"low":4332.9,"close":4335.8,"volume":0.3283199965953827},{"timestamp":1742343540000,"open":4335.8,"high":4338.9,"low":4333.8,"close":4336,"volume":0.17955000698566437},{"timestamp":1742343600000,"open":4334.8,"high":4337.1,"low":4329.8,"close":4330.8,"volume":0.37448999285697937},{"timestamp":1742343660000,"open":4334.9,"high":4338.8,"low":4329.8,"close":4330.8,"volume":0.4155299961566925},{"timestamp":1742343720000,"open":4331.8,"high":4338,"low":4326.8,"close":4338,"volume":0.2308499962091446},{"timestamp":1742343780000,"open":4334.9,"high":4338.9,"low":4332.8,"close":4337.9,"volume":0.33858001232147217},{"timestamp":1742343840000,"open":4337.9,"high":4342,"low":4333.8,"close":4337.8,"volume":0.3180600106716156},{"timestamp":1742343900000,"open":4337.8,"high":4341,"low":4335.8,"close":4340.4,"volume":0.30437999963760376},{"timestamp":1742343960000,"open":4340.4,"high":4342.1,"low":4336.8,"close":4341.9,"volume":0.3026700019836426},{"timestamp":1742344020000,"open":4339.9,"high":4340.9,"low":4334.8,"close":4334.8,"volume":0.2924099862575531},{"timestamp":1742344080000,"open":4334.8,"high":4339.9,"low":4334.8,"close":4338.8,"volume":0.22572000324726105},{"timestamp":1742344140000,"open":4338.8,"high":4338.9,"low":4332.8,"close":4333.8,"volume":0.21289999783039093},{"timestamp":1742344200000,"open":4333.8,"high":4339,"low":4333.8,"close":4336.1,"volume":0.25137001276016235},{"timestamp":1742344260000,"open":4336.1,"high":4337.3,"low":4332.8,"close":4332.8,"volume":0.06668999791145325},{"timestamp":1742344320000,"open":4337,"high":4338.2,"low":4332.8,"close":4332.8,"volume":0.07694999873638153},{"timestamp":1742344380000,"open":4332.8,"high":4339.2,"low":4332.8,"close":4335.8,"volume":0.3077999949455261},{"timestamp":1742344440000,"open":4335.8,"high":4339.1,"low":4333.8,"close":4338,"volume":0.21546000242233276},{"timestamp":1742344500000,"open":4337.9,"high":4340,"low":4333.8,"close":4338.9,"volume":0.3283199965953827},{"timestamp":1742344560000,"open":4334.8,"high":4340.4,"low":4328,"close":4330.1,"volume":0.3283199965953827},{"timestamp":1742344620000,"open":4330.1,"high":4334.1,"low":4328.8,"close":4334.1,"volume":0.1846799999475479},{"timestamp":1742344680000,"open":4332.9,"high":4333.3,"low":4327.8,"close":4327.8,"volume":0.23598000407218933},{"timestamp":1742344740000,"open":4327.8,"high":4330.6,"low":4325.8,"close":4325.8,"volume":0.11799000203609467},{"timestamp":1742344800000,"open":4325.9,"high":4331.1,"low":4325.8,"close":4330.1,"volume":0.11799000203609467},{"timestamp":1742344860000,"open":4330.2,"high":4330.2,"low":4325.8,"close":4325.8,"volume":0.2924099862575531},{"timestamp":1742344920000,"open":4328.9,"high":4333.5,"low":4325.8,"close":4325.8,"volume":0.18980999290943146},{"timestamp":1742344980000,"open":4325.8,"high":4333.9,"low":4325.8,"close":4328.8,"volume":0.3026700019836426},{"timestamp":1742345040000,"open":4328.8,"high":4333.3,"low":4327.8,"close":4327.8,"volume":0.26162999868392944},{"timestamp":1742345100000,"open":4327.8,"high":4333.9,"low":4326.8,"close":4333.2,"volume":0.31292998790740967},{"timestamp":1742345160000,"open":4333.2,"high":4334.5,"low":4332.8,"close":4333.9,"volume":0.19836999475955963},{"timestamp":1742345220000,"open":4333.9,"high":4334.9,"low":4329.8,"close":4332.9,"volume":0.2222999930381775},{"timestamp":1742345280000,"open":4329.8,"high":4331,"low":4325.8,"close":4330.1,"volume":0.3180600106716156},{"timestamp":1742345340000,"open":4330.1,"high":4330.5,"low":4325.8,"close":4326,"volume":0.26162999868392944},{"timestamp":1742345400000,"open":4325.9,"high":4327.2,"low":4320.8,"close":4321.8,"volume":0.27702000737190247},{"timestamp":1742345460000,"open":4321.8,"high":4330.9,"low":4321.8,"close":4330,"volume":0.25137001276016235},{"timestamp":1742345520000,"open":4330,"high":4330.9,"low":4329.1,"close":4330,"volume":0.22572000324726105},{"timestamp":1742345580000,"open":4330.2,"high":4330.9,"low":4325.8,"close":4325.8,"volume":0.1949400007724762},{"timestamp":1742345640000,"open":4325.8,"high":4330.9,"low":4324.8,"close":4329.2,"volume":0.25137001276016235},{"timestamp":1742345700000,"open":4330,"high":4332.5,"low":4327.8,"close":4332.2,"volume":0.28727999329566956},{"timestamp":1742345760000,"open":4332.1,"high":4336.9,"low":4331,"close":4336.1,"volume":0.21546000242233276},{"timestamp":1742345820000,"open":4334.9,"high":4335.4,"low":4331.8,"close":4332.1,"volume":0.1590300053358078},{"timestamp":1742345880000,"open":4332.1,"high":4335.3,"low":4332,"close":4333.9,"volume":0.15389999747276306},{"timestamp":1742345940000,"open":4334,"high":4336.2,"low":4330.8,"close":4335.9,"volume":0.08720999956130981},{"timestamp":1742346000000,"open":4336.2,"high":4338.9,"low":4333.8,"close":4337,"volume":0.1846799999475479},{"timestamp":1742346060000,"open":4336.9,"high":4339.1,"low":4334.8,"close":4334.9,"volume":0.16929000616073608},{"timestamp":1742346120000,"open":4334.8,"high":4340.8,"low":4334.8,"close":4339,"volume":0.26162999868392944},{"timestamp":1742346180000,"open":4339,"high":4340.4,"low":4335.8,"close":4339,"volume":0.266759991645813},{"timestamp":1742346240000,"open":4334.8,"high":4340.1,"low":4334.8,"close":4339,"volume":0.18980999290943146},{"timestamp":1742346300000,"open":4339,"high":4340.3,"low":4334.8,"close":4340.1,"volume":0.33858001232147217},{"timestamp":1742346360000,"open":4334.8,"high":4342.9,"low":4334.8,"close":4337.8,"volume":0.15389999747276306},{"timestamp":1742346420000,"open":4337.7,"high":4345.3,"low":4337.7,"close":4339.8,"volume":0.20862999558448792},{"timestamp":1742346480000,"open":4339.8,"high":4342.1,"low":4335.8,"close":4342.1,"volume":0.20520000159740448},{"timestamp":1742346540000,"open":4340.9,"high":4341.4,"low":4335.8,"close":4336.8,"volume":0.22572000324726105},{"timestamp":1742346600000,"open":4336.8,"high":4340,"low":4333.8,"close":4340,"volume":0.18980999290943146},{"timestamp":1742346660000,"open":4339.1,"high":4340.9,"low":4335.8,"close":4339.8,"volume":0.27445998787879944},{"timestamp":1742346720000,"open":4339.8,"high":4341.2,"low":4335.8,"close":4340.9,"volume":0.25137001276016235},{"timestamp":1742346780000,"open":4336.8,"high":4340.4,"low":4334.8,"close":4335.9,"volume":0.2565000057220459},{"timestamp":1742346840000,"open":4335.8,"high":4339.4,"low":4334.8,"close":4334.8,"volume":0.1590300053358078},{"timestamp":1742346900000,"open":4334.8,"high":4339.1,"low":4333.8,"close":4333.8,"volume":0.21032999455928802},{"timestamp":1742346960000,"open":4333.8,"high":4342.5,"low":4333.8,"close":4339,"volume":0.3693599998950958},{"timestamp":1742347020000,"open":4340,"high":4341,"low":4339,"close":4340.4,"volume":0.24110999703407288},{"timestamp":1742347080000,"open":4340.4,"high":4340.4,"low":4334.8,"close":4338.9,"volume":0.15647000074386597},{"timestamp":1742347140000,"open":4338.8,"high":4339,"low":4333.8,"close":4333.8,"volume":0.12825000286102295},{"timestamp":1742347200000,"open":4333.8,"high":4338.6,"low":4333.8,"close":4338.6,"volume":0.12825000286102295},{"timestamp":1742347260000,"open":4339.3,"high":4340.3,"low":4332.8,"close":4335.8,"volume":0.23598000407218933},{"timestamp":1742347320000,"open":4339,"high":4339.5,"low":4335.8,"close":4339.1,"volume":0.2308499962091446},{"timestamp":1742347380000,"open":4339.1,"high":4340,"low":4333.8,"close":4333.9,"volume":0.3077999949455261},{"timestamp":1742347440000,"open":4334.8,"high":4338.4,"low":4333.8,"close":4333.8,"volume":0.3283199965953827},{"timestamp":1742347500000,"open":4333.8,"high":4335.9,"low":4329.8,"close":4330.8,"volume":0.11799000203609467},{"timestamp":1742347560000,"open":4334.9,"high":4334.9,"low":4329.8,"close":4329.8,"volume":0.22914999723434448},{"timestamp":1742347620000,"open":4329.8,"high":4329.9,"low":4329.8,"close":4329.8,"volume":0.16415999829769135},{"timestamp":1742347680000,"open":4329.8,"high":4338.1,"low":4329.8,"close":4336.8,"volume":0.18980999290943146},{"timestamp":1742347740000,"open":4332.8,"high":4338.3,"low":4332.8,"close":4332.8,"volume":0.2590700089931488},{"timestamp":1742347800000,"open":4332.8,"high":4336,"low":4332.8,"close":4332.8,"volume":0.13851000368595123},{"timestamp":1742347860000,"open":4332.8,"high":4335.9,"low":4331.8,"close":4331.9,"volume":0.21032999455928802},{"timestamp":1742347920000,"open":4331.9,"high":4335.1,"low":4330.8,"close":4335,"volume":0.21032999455928802},{"timestamp":1742347980000,"open":4335.1,"high":4336.2,"low":4330.8,"close":4334,"volume":0.2736000120639801},{"timestamp":1742348040000,"open":4334,"high":4334.9,"low":4329.8,"close":4334.1,"volume":0.25137001276016235},{"timestamp":1742348100000,"open":4334.2,"high":4336.9,"low":4331.8,"close":4336.1,"volume":0.22572000324726105},{"timestamp":1742348160000,"open":4336.2,"high":4336.4,"low":4331.8,"close":4331.8,"volume":0.2565000057220459},{"timestamp":1742348220000,"open":4336.2,"high":4336.2,"low":4330.8,"close":4334.9,"volume":0.3077999949455261},{"timestamp":1742348280000,"open":4335.3,"high":4337,"low":4330.8,"close":4336.9,"volume":0.26677000522613525},{"timestamp":1742348340000,"open":4336.1,"high":4337,"low":4331.8,"close":4334.9,"volume":0.1590300053358078},{"timestamp":1742348400000,"open":4331.8,"high":4334.9,"low":4331.8,"close":4333.3,"volume":0.2565000057220459},{"timestamp":1742348460000,"open":4332.9,"high":4333.9,"low":4328.8,"close":4329.8,"volume":0.11799000203609467},{"timestamp":1742348520000,"open":4329.8,"high":4335.3,"low":4329.8,"close":4330.8,"volume":0.24624000489711761},{"timestamp":1742348580000,"open":4330.9,"high":4335.4,"low":4330.8,"close":4334.2,"volume":0.23598000407218933},{"timestamp":1742348640000,"open":4334.2,"high":4336.1,"low":4329.8,"close":4334,"volume":0.24110999703407288},{"timestamp":1742348700000,"open":4336,"high":4336.5,"low":4331.9,"close":4331.9,"volume":0.24624000489711761},{"timestamp":1742348760000,"open":4331.8,"high":4334,"low":4327.8,"close":4327.9,"volume":0.21032999455928802},{"timestamp":1742348820000,"open":4328.9,"high":4331.1,"low":4325.9,"close":4330.4,"volume":0.21803000569343567},{"timestamp":1742348880000,"open":4330.4,"high":4330.4,"low":4325.8,"close":4329.2,"volume":0.18980999290943146},{"timestamp":1742348940000,"open":4329.9,"high":4331.1,"low":4325.8,"close":4325.8,"volume":0.1949400007724762},{"timestamp":1742349000000,"open":4325.8,"high":4331.9,"low":4325.8,"close":4325.8,"volume":0.27445998787879944},{"timestamp":1742349060000,"open":4329.9,"high":4331.2,"low":4325.8,"close":4331,"volume":0.14877000451087952},{"timestamp":1742349120000,"open":4331,"high":4331.2,"low":4325.8,"close":4329.4,"volume":0.18980999290943146},{"timestamp":1742349180000,"open":4329.2,"high":4329.4,"low":4323.8,"close":4323.9,"volume":0.21546000242233276},{"timestamp":1742349240000,"open":4323.8,"high":4328.8,"low":4322.8,"close":4322.8,"volume":0.20006999373435974},{"timestamp":1742349300000,"open":4322.8,"high":4326.1,"low":4321.8,"close":4321.8,"volume":0.21546000242233276},{"timestamp":1742349360000,"open":4321.8,"high":4326.3,"low":4320.8,"close":4320.8,"volume":0.266759991645813},{"timestamp":1742349420000,"open":4320.8,"high":4326.4,"low":4320.8,"close":4321.8,"volume":0.17441999912261963},{"timestamp":1742349480000,"open":4321.8,"high":4328.2,"low":4321.8,"close":4323.8,"volume":0.27702000737190247},{"timestamp":1742349540000,"open":4323.8,"high":4327.1,"low":4321.8,"close":4327,"volume":0.25137001276016235},{"timestamp":1742349600000,"open":4327.1,"high":4333.1,"low":4322.8,"close":4328.8,"volume":0.27702000737190247},{"timestamp":1742349660000,"open":4328.8,"high":4336.1,"low":4328.8,"close":4336,"volume":0.20520000159740448},{"timestamp":1742349720000,"open":4336.9,"high":4338,"low":4331.8,"close":4337.1,"volume":0.2205899953842163},{"timestamp":1742349780000,"open":4337.4,"high":4338.3,"low":4337.2,"close":4337.8,"volume":0.08207999914884567},{"timestamp":1742349840000,"open":4337.9,"high":4338,"low":4332.8,"close":4336.9,"volume":0.0974700003862381},{"timestamp":1742349900000,"open":4337.2,"high":4338.1,"low":4332.8,"close":4333.8,"volume":0.22829000651836395},{"timestamp":1742349960000,"open":4333.8,"high":4339.1,"low":4333.8,"close":4337,"volume":0.21546000242233276},{"timestamp":1742350020000,"open":4337.1,"high":4338.9,"low":4332.8,"close":4333.8,"volume":0.20263999700546265},{"timestamp":1742350080000,"open":4338.9,"high":4339.5,"low":4334.8,"close":4334.8,"volume":0.22572000324726105},{"timestamp":1742350140000,"open":4334.8,"high":4341.1,"low":4333.8,"close":4336,"volume":0.2718900144100189},{"timestamp":1742350200000,"open":4331.8,"high":4336.2,"low":4330.8,"close":4334.9,"volume":0.2205899953842163},{"timestamp":1742350260000,"open":4330.9,"high":4335.3,"low":4328.8,"close":4328.8,"volume":0.24110999703407288},{"timestamp":1742350320000,"open":4328.8,"high":4336.4,"low":4328.8,"close":4331.9,"volume":0.1829800009727478},{"timestamp":1742350380000,"open":4331.8,"high":4334.9,"low":4331.8,"close":4333,"volume":0.16929000616073608},{"timestamp":1742350440000,"open":4332.9,"high":4334,"low":4328.8,"close":4328.8,"volume":0.15389999747276306},{"timestamp":1742350500000,"open":4328.8,"high":4334.9,"low":4328.8,"close":4330.8,"volume":0.24110999703407288},{"timestamp":1742350560000,"open":4330.8,"high":4335.4,"low":4330.8,"close":4335.4,"volume":0.20520000159740448},{"timestamp":1742350620000,"open":4335.4,"high":4335.4,"low":4329.8,"close":4334.9,"volume":0.18980999290943146},{"timestamp":1742350680000,"open":4335.1,"high":4336,"low":4335,"close":4336,"volume":0.13851000368595123},{"timestamp":1742350740000,"open":4336.2,"high":4336.9,"low":4331.8,"close":4331.8,"volume":0.2308499962091446},{"timestamp":1742350800000,"open":4335.9,"high":4336.6,"low":4331.8,"close":4331.8,"volume":0.25137001276016235},{"timestamp":1742350860000,"open":4331.8,"high":4338.3,"low":4330.8,"close":4337.1,"volume":0.2205899953842163},{"timestamp":1742350920000,"open":4336.9,"high":4339,"low":4332.8,"close":4338.2,"volume":0.17441999912261963},{"timestamp":1742350980000,"open":4338.9,"high":4339,"low":4337.9,"close":4338.1,"volume":0.20520000159740448},{"timestamp":1742351040000,"open":4338.1,"high":4339.2,"low":4334.8,"close":4334.8,"volume":0.1590300053358078},{"timestamp":1742351100000,"open":4334.8,"high":4342.2,"low":4333.8,"close":4342.2,"volume":0.3693599998950958},{"timestamp":1742351160000,"open":4342.4,"high":4344.2,"low":4337.8,"close":4342.9,"volume":0.20520000159740448},{"timestamp":1742351220000,"open":4342.9,"high":4344.4,"low":4339.8,"close":4343.9,"volume":0.2718900144100189},{"timestamp":1742351280000,"open":4344.1,"high":4344.4,"low":4339.8,"close":4339.9,"volume":0.24110999703407288},{"timestamp":1742351340000,"open":4339.8,"high":4345.6,"low":4339.8,"close":4345,"volume":0.25137001276016235},{"timestamp":1742355000000,"open":4337.1,"high":4337.5,"low":4337.1,"close":4337.4,"volume":0.07181999832391739},{"timestamp":1742355060000,"open":4337.9,"high":4338,"low":4336.9,"close":4338,"volume":0.035909999161958694},{"timestamp":1742355120000,"open":4342.2,"high":4343.2,"low":4338.8,"close":4338.8,"volume":0.09233999997377396},{"timestamp":1742355180000,"open":4339.8,"high":4339.8,"low":4338.8,"close":4338.8,"volume":0.020519999787211418},{"timestamp":1742355240000,"open":4340.8,"high":4345.9,"low":4340.8,"close":4345.9,"volume":0.030780000612139702},{"timestamp":1742355300000,"open":4341.8,"high":4346.3,"low":4341.8,"close":4341.8,"volume":0.11799000203609467},{"timestamp":1742355360000,"open":4341.8,"high":4345.9,"low":4340.8,"close":4343.9,"volume":0.21546000242233276},{"timestamp":1742355420000,"open":4342.9,"high":4343.9,"low":4339.8,"close":4339.8,"volume":0.09233999997377396},{"timestamp":1742355480000,"open":4339.8,"high":4345.3,"low":4339.8,"close":4345.1,"volume":0.11799000203609467},{"timestamp":1742355540000,"open":4345,"high":4345.7,"low":4340.8,"close":4341.8,"volume":0.11286000162363052},{"timestamp":1742355600000,"open":4341.8,"high":4346.9,"low":4341.8,"close":4346.9,"volume":0.05643000081181526},{"timestamp":1742355660000,"open":4347.2,"high":4350.9,"low":4347.2,"close":4350.9,"volume":0.07694999873638153},{"timestamp":1742355720000,"open":4350.9,"high":4351.5,"low":4350.9,"close":4350.9,"volume":0.020519999787211418},{"timestamp":1742355780000,"open":4346.8,"high":4351.2,"low":4346.8,"close":4347.8,"volume":0.08720999956130981},{"timestamp":1742355840000,"open":4351,"high":4351.2,"low":4346.9,"close":4351,"volume":0.17441999912261963},{"timestamp":1742355900000,"open":4351,"high":4352.4,"low":4347.8,"close":4347.8,"volume":0.1590300053358078},{"timestamp":1742355960000,"open":4352,"high":4353.3,"low":4351.9,"close":4353.3,"volume":0.08720999956130981},{"timestamp":1742356020000,"open":4353.3,"high":4355.6,"low":4353.3,"close":4353.9,"volume":0.16415999829769135},{"timestamp":1742356080000,"open":4352.9,"high":4353,"low":4347.9,"close":4349.2,"volume":0.14363999664783478},{"timestamp":1742356140000,"open":4348.9,"high":4351.2,"low":4348.1,"close":4350,"volume":0.11286000162363052},{"timestamp":1742356200000,"open":4350,"high":4350.1,"low":4350,"close":4350.1,"volume":0.04616999998688698},{"timestamp":1742356260000,"open":4350.1,"high":4350.2,"low":4345.8,"close":4349.1,"volume":0.20520000159740448},{"timestamp":1742356320000,"open":4349.1,"high":4350.3,"low":4345.8,"close":4345.8,"volume":0.25137001276016235},{"timestamp":1742356380000,"open":4349.9,"high":4351.1,"low":4349.9,"close":4351.1,"volume":0.04616999998688698},{"timestamp":1742356440000,"open":4347.8,"high":4347.8,"low":4347.8,"close":4347.8,"volume":0.0051299999468028545},{"timestamp":1742356500000,"open":4352.5,"high":4357.1,"low":4352.5,"close":4357.1,"volume":0.05130000039935112},{"timestamp":1742356560000,"open":4355.9,"high":4356,"low":4348.8,"close":4348.8,"volume":0.16929000616073608},{"timestamp":1742356620000,"open":4348.8,"high":4354.2,"low":4348.8,"close":4354.2,"volume":0.11799000203609467},{"timestamp":1742356680000,"open":4354.2,"high":4354.2,"low":4354.1,"close":4354.1,"volume":0.04616999998688698},{"timestamp":1742356740000,"open":4354.1,"high":4355.9,"low":4354.1,"close":4354.1,"volume":0.02565000019967556},{"timestamp":1742356800000,"open":4354.1,"high":4356,"low":4354.1,"close":4356,"volume":0.08720999956130981},{"timestamp":1742356860000,"open":4351.8,"high":4356,"low":4350.8,"close":4356,"volume":0.03334999829530716},{"timestamp":1742356920000,"open":4356,"high":4357.4,"low":4352.8,"close":4356.1,"volume":0.09233999997377396},{"timestamp":1742356980000,"open":4356,"high":4357.9,"low":4352.8,"close":4352.8,"volume":0.266759991645813},{"timestamp":1742357040000,"open":4352.9,"high":4352.9,"low":4345.8,"close":4345.8,"volume":0.1333799958229065},{"timestamp":1742357100000,"open":4345.8,"high":4350.3,"low":4345.8,"close":4350,"volume":0.07694999873638153},{"timestamp":1742357160000,"open":4346.9,"high":4347.4,"low":4346.9,"close":4346.9,"volume":0.07694999873638153},{"timestamp":1742357220000,"open":4342.8,"high":4347,"low":4342.8,"close":4345,"volume":0.20520000159740448},{"timestamp":1742357280000,"open":4343.1,"high":4343.1,"low":4338.8,"close":4339.8,"volume":0.020519999787211418},{"timestamp":1742357340000,"open":4344.4,"high":4346,"low":4340.8,"close":4341.8,"volume":0.1846799999475479},{"timestamp":1742357400000,"open":4341.8,"high":4345.2,"low":4341.8,"close":4344.9,"volume":0.16415999829769135},{"timestamp":1742357460000,"open":4344.9,"high":4344.9,"low":4338.8,"close":4340.8,"volume":0.14877000451087952},{"timestamp":1742357520000,"open":4340.8,"high":4346.1,"low":4340.8,"close":4345.9,"volume":0.21546000242233276},{"timestamp":1742357580000,"open":4345.6,"high":4345.6,"low":4344,"close":4344.2,"volume":0.04616999998688698},{"timestamp":1742357640000,"open":4343.9,"high":4344.5,"low":4339.8,"close":4342.9,"volume":0.1590300053358078},{"timestamp":1742357700000,"open":4342.9,"high":4344,"low":4338.8,"close":4340.1,"volume":0.266759991645813},{"timestamp":1742357760000,"open":4339.9,"high":4340,"low":4336.9,"close":4336.9,"volume":0.041039999574422836},{"timestamp":1742357820000,"open":4336.1,"high":4340.8,"low":4335.9,"close":4340.8,"volume":0.2334199994802475},{"timestamp":1742357880000,"open":4338,"high":4341.2,"low":4336.8,"close":4336.9,"volume":0.2308499962091446},{"timestamp":1742357940000,"open":4336.8,"high":4340.9,"low":4336.8,"close":4340.8,"volume":0.04616999998688698},{"timestamp":1742358000000,"open":4340.8,"high":4342,"low":4336.8,"close":4336.8,"volume":0.1573300063610077},{"timestamp":1742358060000,"open":4336.8,"high":4343.9,"low":4336.8,"close":4339.8,"volume":0.17955000698566437},{"timestamp":1742358120000,"open":4339.9,"high":4344.4,"low":4339.8,"close":4341.8,"volume":0.17441999912261963},{"timestamp":1742358180000,"open":4341.1,"high":4342.8,"low":4340.9,"close":4342,"volume":0.18980999290943146},{"timestamp":1742358240000,"open":4341.9,"high":4343.2,"low":4337.8,"close":4341.1,"volume":0.07181999832391739},{"timestamp":1742358300000,"open":4341.1,"high":4342.8,"low":4337.8,"close":4342,"volume":0.22572000324726105},{"timestamp":1742358360000,"open":4342.9,"high":4342.9,"low":4337.8,"close":4341.9,"volume":0.09233999997377396},{"timestamp":1742358420000,"open":4341.4,"high":4342.8,"low":4336.8,"close":4337.8,"volume":0.1846799999475479},{"timestamp":1742358480000,"open":4337.8,"high":4343.9,"low":4337.8,"close":4341.8,"volume":0.1590300053358078},{"timestamp":1742358540000,"open":4336.8,"high":4341.4,"low":4335.8,"close":4335.8,"volume":0.12312000244855881},{"timestamp":1742358600000,"open":4335.8,"high":4335.9,"low":4335.8,"close":4335.8,"volume":0.14363999664783478},{"timestamp":1742358660000,"open":4335.8,"high":4339,"low":4333.8,"close":4333.8,"volume":0.23598000407218933},{"timestamp":1742358720000,"open":4333.8,"high":4337.9,"low":4333.8,"close":4333.8,"volume":0.08720999956130981},{"timestamp":1742358780000,"open":4338,"high":4338.9,"low":4333.8,"close":4333.8,"volume":0.20006999373435974},{"timestamp":1742358840000,"open":4336,"high":4338,"low":4335.9,"close":4337,"volume":0.18980999290943146},{"timestamp":1742358900000,"open":4337.2,"high":4338.9,"low":4337.2,"close":4338.8,"volume":0.11286000162363052},{"timestamp":1742358960000,"open":4338.8,"high":4339,"low":4333.8,"close":4333.8,"volume":0.0974700003862381},{"timestamp":1742359020000,"open":4333.8,"high":4339,"low":4333.8,"close":4338,"volume":0.14877000451087952},{"timestamp":1742359140000,"open":4333.9,"high":4337.4,"low":4333.8,"close":4334.7,"volume":0.12825000286102295},{"timestamp":1742359200000,"open":4334.7,"high":4336.5,"low":4331.8,"close":4336.1,"volume":0.13851000368595123},{"timestamp":1742359260000,"open":4336,"high":4336.1,"low":4332.9,"close":4333.2,"volume":0.09233999997377396},{"timestamp":1742359320000,"open":4332.9,"high":4333.2,"low":4328.8,"close":4332.8,"volume":0.14363999664783478},{"timestamp":1742359380000,"open":4328.8,"high":4333.2,"low":4328.8,"close":4331.9,"volume":0.12825000286102295},{"timestamp":1742359440000,"open":4330.9,"high":4334.3,"low":4330.9,"close":4332.1,"volume":0.15389999747276306},{"timestamp":1742359500000,"open":4332.1,"high":4334.2,"low":4332.1,"close":4333.9,"volume":0.08978000283241272},{"timestamp":1742359560000,"open":4335,"high":4335,"low":4335,"close":4335,"volume":0.0051299999468028545},{"timestamp":1742359620000,"open":4336.4,"high":4336.6,"low":4331.8,"close":4336,"volume":0.13851000368595123},{"timestamp":1742359680000,"open":4336.2,"high":4336.2,"low":4330.8,"close":4335.3,"volume":0.26162999868392944},{"timestamp":1742359740000,"open":4335.2,"high":4335.4,"low":4330.8,"close":4335,"volume":0.25137001276016235},{"timestamp":1742359800000,"open":4335.2,"high":4335.2,"low":4330.8,"close":4335,"volume":0.0974700003862381},{"timestamp":1742359860000,"open":4335,"high":4335,"low":4330.8,"close":4334.8,"volume":0.0855100005865097},{"timestamp":1742359920000,"open":4334.8,"high":4335.8,"low":4330.8,"close":4330.9,"volume":0.13851000368595123},{"timestamp":1742359980000,"open":4330.8,"high":4335.5,"low":4329.8,"close":4335.1,"volume":0.16415999829769135},{"timestamp":1742360040000,"open":4334.9,"high":4337.4,"low":4329.8,"close":4336.9,"volume":0.15389999747276306},{"timestamp":1742360100000,"open":4329.8,"high":4336.9,"low":4329.8,"close":4336.9,"volume":0.06668999791145325},{"timestamp":1742360160000,"open":4338.4,"high":4338.8,"low":4332.8,"close":4337.1,"volume":0.1846799999475479},{"timestamp":1742360220000,"open":4332.8,"high":4337.8,"low":4331.8,"close":4337,"volume":0.1846799999475479},{"timestamp":1742360280000,"open":4337,"high":4338.1,"low":4337,"close":4337.1,"volume":0.10260000079870224},{"timestamp":1742360340000,"open":4337.3,"high":4337.8,"low":4332.8,"close":4337.8,"volume":0.10773000121116638},{"timestamp":1742360400000,"open":4336.9,"high":4338.8,"low":4336.8,"close":4337,"volume":0.1333799958229065},{"timestamp":1742360460000,"open":4336.9,"high":4339.2,"low":4333.8,"close":4337.2,"volume":0.21546000242233276},{"timestamp":1742360520000,"open":4333.8,"high":4336.2,"low":4333.8,"close":4333.8,"volume":0.0974700003862381},{"timestamp":1742360580000,"open":4335.8,"high":4337.1,"low":4333.8,"close":4336.6,"volume":0.14363999664783478},{"timestamp":1742360640000,"open":4337,"high":4337.3,"low":4336.9,"close":4337.2,"volume":0.08207999914884567},{"timestamp":1742360700000,"open":4337.2,"high":4338.4,"low":4337.2,"close":4338,"volume":0.25137001276016235},{"timestamp":1742360760000,"open":4338,"high":4338.8,"low":4337.2,"close":4337.2,"volume":0.0974700003862381},{"timestamp":1742360820000,"open":4337.9,"high":4339.8,"low":4337.2,"close":4338.8,"volume":0.17955000698566437},{"timestamp":1742360880000,"open":4339.6,"high":4339.9,"low":4337.2,"close":4338.8,"volume":0.1846799999475479},{"timestamp":1742360940000,"open":4334.8,"high":4339.1,"low":4334.8,"close":4338,"volume":0.1590300053358078},{"timestamp":1742361000000,"open":4338,"high":4339.1,"low":4337.9,"close":4339,"volume":0.08720999956130981},{"timestamp":1742361060000,"open":4339.9,"high":4340.7,"low":4334.8,"close":4339.9,"volume":0.17955000698566437},{"timestamp":1742361120000,"open":4339.9,"high":4341.2,"low":4336.8,"close":4341.2,"volume":0.14363999664783478},{"timestamp":1742361180000,"open":4340.8,"high":4341.8,"low":4336.8,"close":4340.8,"volume":0.27702000737190247},{"timestamp":1742361240000,"open":4340.8,"high":4341.9,"low":4336.8,"close":4341.2,"volume":0.24880999326705933},{"timestamp":1742361300000,"open":4341,"high":4341.9,"low":4336.8,"close":4341.4,"volume":0.33858001232147217},{"timestamp":1742361360000,"open":4341.2,"high":4343.1,"low":4336.8,"close":4336.9,"volume":0.24880999326705933},{"timestamp":1742361420000,"open":4341.8,"high":4342.9,"low":4336.9,"close":4337.8,"volume":0.24110999703407288},{"timestamp":1742361480000,"open":4342,"high":4342.5,"low":4337.8,"close":4342.3,"volume":0.10260000079870224},{"timestamp":1742361540000,"open":4341.8,"high":4341.9,"low":4339.9,"close":4340,"volume":0.1846799999475479},{"timestamp":1742361600000,"open":4339.9,"high":4340.8,"low":4335.8,"close":4339.9,"volume":0.17441999912261963},{"timestamp":1742361660000,"open":4340.5,"high":4340.5,"low":4335.8,"close":4335.8,"volume":0.17441999912261963},{"timestamp":1742361720000,"open":4335.8,"high":4340.5,"low":4335.8,"close":4339.9,"volume":0.20777000486850739},{"timestamp":1742361780000,"open":4340,"high":4340.3,"low":4335.8,"close":4338.8,"volume":0.12825000286102295},{"timestamp":1742361840000,"open":4337.9,"high":4340.4,"low":4337.9,"close":4340,"volume":0.26162999868392944},{"timestamp":1742361900000,"open":4339,"high":4340.9,"low":4334.8,"close":4340.8,"volume":0.20520000159740448},{"timestamp":1742361960000,"open":4341,"high":4341.8,"low":4336.8,"close":4341.4,"volume":0.3206300139427185},{"timestamp":1742362020000,"open":4341.4,"high":4342.5,"low":4337.8,"close":4337.8,"volume":0.21032999455928802},{"timestamp":1742362080000,"open":4343.5,"high":4344.2,"low":4337.8,"close":4339.8,"volume":0.25137001276016235},{"timestamp":1742362140000,"open":4339.8,"high":4343.3,"low":4338.8,"close":4343.2,"volume":0.2308499962091446},{"timestamp":1742362200000,"open":4343.2,"high":4343.7,"low":4338.8,"close":4342.8,"volume":0.2565000057220459},{"timestamp":1742362260000,"open":4342.9,"high":4343.1,"low":4342.8,"close":4342.8,"volume":0.061560001224279404},{"timestamp":1742362320000,"open":4343.2,"high":4345.6,"low":4343.1,"close":4345.6,"volume":0.33858001232147217},{"timestamp":1742362380000,"open":4345.3,"high":4345.6,"low":4339.8,"close":4345.4,"volume":0.3437100052833557},{"timestamp":1742362440000,"open":4345.4,"high":4345.8,"low":4339.8,"close":4340.8,"volume":0.2718900144100189},{"timestamp":1742362500000,"open":4344.9,"high":4346,"low":4340.8,"close":4340.8,"volume":0.16929000616073608},{"timestamp":1742362560000,"open":4345.1,"high":4346.5,"low":4344,"close":4344,"volume":0.12312000244855881},{"timestamp":1742362620000,"open":4343.9,"high":4343.9,"low":4342.9,"close":4342.9,"volume":0.20006999373435974},{"timestamp":1742362680000,"open":4343.1,"high":4344.4,"low":4342.9,"close":4344.3,"volume":0.21032999455928802},{"timestamp":1742362740000,"open":4343.9,"high":4344.3,"low":4338.8,"close":4344.1,"volume":0.20006999373435974},{"timestamp":1742362800000,"open":4344.4,"high":4345.5,"low":4338.8,"close":4344.4,"volume":0.33858001232147217},{"timestamp":1742362860000,"open":4344.4,"high":4344.6,"low":4343.8,"close":4344,"volume":0.37448999285697937},{"timestamp":1742362920000,"open":4344.3,"high":4344.8,"low":4343.8,"close":4344.2,"volume":0.266759991645813},{"timestamp":1742362980000,"open":4336,"high":4339.4,"low":4336,"close":4339.3,"volume":0.12825000286102295},{"timestamp":1742363040000,"open":4339.4,"high":4344.9,"low":4336.8,"close":4344.8,"volume":0.22572000324726105},{"timestamp":1742363100000,"open":4344.8,"high":4344.8,"low":4337.8,"close":4342.9,"volume":0.1718599945306778},{"timestamp":1742363160000,"open":4337.8,"high":4337.8,"low":4337.8,"close":4337.8,"volume":0.0051299999468028545},{"timestamp":1742363220000,"open":4343,"high":4343.1,"low":4341.8,"close":4341.8,"volume":0.2205899953842163},{"timestamp":1742363280000,"open":4342.1,"high":4342.1,"low":4336.8,"close":4336.8,"volume":0.2718900144100189},{"timestamp":1742363340000,"open":4336.8,"high":4341.1,"low":4335.8,"close":4339.9,"volume":0.25137001276016235},{"timestamp":1742363400000,"open":4340,"high":4340.1,"low":4335.8,"close":4339.8,"volume":0.10260000079870224},{"timestamp":1742363460000,"open":4335.8,"high":4341,"low":4335.8,"close":4340.8,"volume":0.07181999832391739},{"timestamp":1742363520000,"open":4340.9,"high":4342,"low":4340.8,"close":4341.8,"volume":0.21546000242233276},{"timestamp":1742363580000,"open":4341.8,"high":4341.8,"low":4339.8,"close":4340,"volume":0.23598000407218933},{"timestamp":1742363640000,"open":4340,"high":4341,"low":4335.8,"close":4340.1,"volume":0.1949400007724762},{"timestamp":1742363700000,"open":4340,"high":4343.3,"low":4335.8,"close":4343.1,"volume":0.10773000121116638},{"timestamp":1742363760000,"open":4343.1,"high":4344,"low":4343,"close":4344,"volume":0.08720999956130981},{"timestamp":1742363820000,"open":4345.7,"high":4345.7,"low":4340.8,"close":4344.8,"volume":0.18980999290943146},{"timestamp":1742363880000,"open":4345,"high":4345.9,"low":4344.8,"close":4345.9,"volume":0.07181999832391739}]