[{"timestamp":1742371200000,"open":4670.378,"high":4677.513,"low":4666.378,"close":4676.998,"volume":42},{"timestamp":1742371260000,"open":4677.283,"high":4678.483,"low":4669.003,"close":4676.758,"volume":38.400001525878906},{"timestamp":1742371320000,"open":4676.378,"high":4676.873,"low":4666.838,"close":4673.298,"volume":25.200000762939453},{"timestamp":1742371380000,"open":4674.048,"high":4676.518,"low":4673.918,"close":4676.518,"volume":10.800000190734863},{"timestamp":1742371440000,"open":4676.123,"high":4682.243,"low":4675.728,"close":4678.153,"volume":31.200000762939453},{"timestamp":1742371500000,"open":4677.508,"high":4680.163,"low":4677.508,"close":4680.163,"volume":22.799999237060547},{"timestamp":1742371560000,"open":4679.413,"high":4681.578,"low":4675.688,"close":4680.948,"volume":36},{"timestamp":1742371620000,"open":4681.578,"high":4685.648,"low":4677.228,"close":4684.463,"volume":38.400001525878906},{"timestamp":1742371680000,"open":4685.123,"high":4686.078,"low":4682.058,"close":4685.178,"volume":24},{"timestamp":1742371740000,"open":4682.928,"high":4688.043,"low":4682.358,"close":4687.648,"volume":45.599998474121094},{"timestamp":1742371800000,"open":4685.398,"high":4685.998,"low":4681.553,"close":4683.203,"volume":31.200000762939453},{"timestamp":1742371860000,"open":4683.698,"high":4685.083,"low":4682.548,"close":4683.988,"volume":27.600000381469727},{"timestamp":1742371920000,"open":4683.458,"high":4683.913,"low":4681.378,"close":4683.808,"volume":13.199999809265137},{"timestamp":1742371980000,"open":4683.503,"high":4684.958,"low":4681.913,"close":4684.003,"volume":26.399999618530273},{"timestamp":1742372040000,"open":4684.253,"high":4685.998,"low":4684.253,"close":4685.998,"volume":9.600000381469727},{"timestamp":1742372100000,"open":4686.478,"high":4686.478,"low":4682.668,"close":4684.333,"volume":28.799999237060547},{"timestamp":1742372160000,"open":4684.998,"high":4685.133,"low":4684.198,"close":4684.383,"volume":16.799999237060547},{"timestamp":1742372220000,"open":4684.773,"high":4685.088,"low":4684.213,"close":4684.988,"volume":13.199999809265137},{"timestamp":1742372280000,"open":4684.358,"high":4685.058,"low":4684.273,"close":4684.488,"volume":7.199999809265137},{"timestamp":1742372340000,"open":4684.798,"high":4684.798,"low":4684.548,"close":4684.548,"volume":2.4000000953674316},{"timestamp":1742372400000,"open":4684.943,"high":4684.943,"low":4684.913,"close":4684.913,"volume":2.4000000953674316},{"timestamp":1742372460000,"open":4685.603,"high":4685.603,"low":4685.603,"close":4685.603,"volume":1.2000000476837158},{"timestamp":1742372520000,"open":4684.853,"high":4685.373,"low":4684.788,"close":4685.293,"volume":4.800000190734863},{"timestamp":1742372580000,"open":4684.738,"high":4686.543,"low":4684.738,"close":4686.543,"volume":14.399999618530273},{"timestamp":1742372640000,"open":4685.793,"high":4686.598,"low":4685.793,"close":4686.348,"volume":15.600000381469727},{"timestamp":1742372700000,"open":4685.948,"high":4686.608,"low":4685.948,"close":4686.023,"volume":4.800000190734863},{"timestamp":1742372820000,"open":4686.273,"high":4686.503,"low":4685.818,"close":4686.468,"volume":7.199999809265137},{"timestamp":1742372880000,"open":4685.993,"high":4686.663,"low":4685.853,"close":4685.968,"volume":9.600000381469727},{"timestamp":1742372940000,"open":4686.663,"high":4688.628,"low":4682.408,"close":4687.573,"volume":15.600000381469727},{"timestamp":1742373000000,"open":4686.823,"high":4688.438,"low":4682.483,"close":4687.413,"volume":31.200000762939453},{"timestamp":1742373060000,"open":4682.393,"high":4688.098,"low":4682.323,"close":4687.508,"volume":12},{"timestamp":1742373120000,"open":4687.258,"high":4689.263,"low":4687.258,"close":4688.968,"volume":22.799999237060547},{"timestamp":1742373180000,"open":4689.583,"high":4691.403,"low":4689.143,"close":4691.403,"volume":15.600000381469727},{"timestamp":1742373240000,"open":4690.728,"high":4694.128,"low":4690.683,"close":4693.458,"volume":32.400001525878906},{"timestamp":1742373300000,"open":4693.773,"high":4694.658,"low":4693.373,"close":4694.208,"volume":20.399999618530273},{"timestamp":1742373360000,"open":4692.238,"high":4695.133,"low":4687.613,"close":4694.463,"volume":13.199999809265137},{"timestamp":1742373420000,"open":4694.968,"high":4695.083,"low":4694.218,"close":4694.333,"volume":12},{"timestamp":1742373480000,"open":4694.763,"high":4697.603,"low":4694.763,"close":4697.528,"volume":16.799999237060547},{"timestamp":1742373540000,"open":4697.038,"high":4697.643,"low":4696.858,"close":4696.858,"volume":8.399999618530273},{"timestamp":1742373600000,"open":4697.223,"high":4698.113,"low":4696.868,"close":4698.058,"volume":21.600000381469727},{"timestamp":1742373660000,"open":4698.033,"high":4698.098,"low":4697.308,"close":4697.538,"volume":16.799999237060547},{"timestamp":1742373720000,"open":4697.923,"high":4697.943,"low":4697.303,"close":4697.463,"volume":15.600000381469727},{"timestamp":1742373780000,"open":4697.803,"high":4697.923,"low":4697.218,"close":4697.923,"volume":3.5999999046325684},{"timestamp":1742373840000,"open":4697.208,"high":4697.783,"low":4697.208,"close":4697.483,"volume":8.399999618530273},{"timestamp":1742373900000,"open":4698.073,"high":4698.073,"low":4698.073,"close":4698.073,"volume":1.2000000476837158},{"timestamp":1742373960000,"open":4697.373,"high":4697.953,"low":4697.373,"close":4697.953,"volume":2.4000000953674316},{"timestamp":1742374020000,"open":4697.423,"high":4698.028,"low":4697.278,"close":4698.028,"volume":4.800000190734863},{"timestamp":1742374080000,"open":4697.278,"high":4697.993,"low":4697.278,"close":4697.968,"volume":6},{"timestamp":1742374140000,"open":4697.268,"high":4698.498,"low":4697.268,"close":4698.498,"volume":7.199999809265137},{"timestamp":1742374260000,"open":4697.928,"high":4698.608,"low":4697.818,"close":4698.353,"volume":15.600000381469727},{"timestamp":1742374320000,"open":4697.988,"high":4698.618,"low":4697.703,"close":4698.298,"volume":10.800000190734863},{"timestamp":1742374380000,"open":4698.048,"high":4698.573,"low":4697.758,"close":4698.573,"volume":12},{"timestamp":1742374440000,"open":4698.063,"high":4698.063,"low":4698.063,"close":4698.063,"volume":1.2000000476837158},{"timestamp":1742374500000,"open":4698.448,"high":4698.558,"low":4697.808,"close":4698.478,"volume":9.600000381469727},{"timestamp":1742374560000,"open":4697.893,"high":4698.258,"low":4697.893,"close":4697.998,"volume":6},{"timestamp":1742374620000,"open":4698.328,"high":4698.328,"low":4698.328,"close":4698.328,"volume":1.2000000476837158},{"timestamp":1742374740000,"open":4698.578,"high":4698.668,"low":4697.918,"close":4698.053,"volume":7.199999809265137},{"timestamp":1742374800000,"open":4698.593,"high":4698.593,"low":4688.048,"close":4690.633,"volume":19.200000762939453},{"timestamp":1742374860000,"open":4687.963,"high":4690.553,"low":4686.828,"close":4689.908,"volume":31.200000762939453},{"timestamp":1742374920000,"open":4689.333,"high":4689.333,"low":4686.228,"close":4689.068,"volume":28.799999237060547},{"timestamp":1742374980000,"open":4688.408,"high":4690.543,"low":4686.463,"close":4690.103,"volume":26.399999618530273},{"timestamp":1742375040000,"open":4690.353,"high":4692.393,"low":4690.353,"close":4692.103,"volume":7.199999809265137},{"timestamp":1742375100000,"open":4692.598,"high":4692.598,"low":4691.813,"close":4692.223,"volume":7.199999809265137},{"timestamp":1742375160000,"open":4691.973,"high":4694.033,"low":4691.973,"close":4694.033,"volume":4.800000190734863},{"timestamp":1742375220000,"open":4693.623,"high":4693.873,"low":4693.623,"close":4693.873,"volume":2.4000000953674316},{"timestamp":1742375280000,"open":4693.298,"high":4694.103,"low":4693.178,"close":4693.688,"volume":12},{"timestamp":1742375340000,"open":4693.938,"high":4694.153,"low":4693.288,"close":4694.153,"volume":10.800000190734863},{"timestamp":1742375400000,"open":4693.403,"high":4693.843,"low":4693.393,"close":4693.753,"volume":7.199999809265137},{"timestamp":1742375460000,"open":4693.503,"high":4696.148,"low":4693.503,"close":4695.488,"volume":19.200000762939453},{"timestamp":1742375520000,"open":4695.738,"high":4695.988,"low":4695.198,"close":4695.558,"volume":13.199999809265137},{"timestamp":1742375580000,"open":4695.818,"high":4695.818,"low":4695.348,"close":4695.348,"volume":2.4000000953674316},{"timestamp":1742375640000,"open":4695.698,"high":4695.698,"low":4686.868,"close":4688.738,"volume":16.799999237060547},{"timestamp":1742375700000,"open":4687.253,"high":4689.298,"low":4686.858,"close":4688.048,"volume":14.399999618530273},{"timestamp":1742375760000,"open":4688.128,"high":4689.603,"low":4686.968,"close":4688.343,"volume":22.799999237060547},{"timestamp":1742375820000,"open":4688.758,"high":4690.463,"low":4686.378,"close":4690.318,"volume":24},{"timestamp":1742375880000,"open":4689.783,"high":4691.508,"low":4686.048,"close":4691.508,"volume":21.600000381469727},{"timestamp":1742375940000,"open":4686.773,"high":4692.253,"low":4686.488,"close":4691.948,"volume":19.200000762939453},{"timestamp":1742376000000,"open":4692.493,"high":4693.463,"low":4687.488,"close":4691.963,"volume":21.600000381469727},{"timestamp":1742376060000,"open":4692.073,"high":4693.928,"low":4687.708,"close":4693.928,"volume":21.600000381469727},{"timestamp":1742376120000,"open":4692.773,"high":4694.573,"low":4690.693,"close":4693.598,"volume":24},{"timestamp":1742376180000,"open":4691.403,"high":4694.043,"low":4691.403,"close":4692.138,"volume":19.200000762939453},{"timestamp":1742376240000,"open":4691.528,"high":4695.593,"low":4688.743,"close":4695.548,"volume":26.399999618530273},{"timestamp":1742376300000,"open":4695.053,"high":4697.023,"low":4694.373,"close":4696.873,"volume":9.600000381469727},{"timestamp":1742376360000,"open":4697.278,"high":4698.638,"low":4692.378,"close":4698.143,"volume":22.799999237060547},{"timestamp":1742376420000,"open":4695.983,"high":4698.138,"low":4695.983,"close":4698.138,"volume":7.199999809265137},{"timestamp":1742376480000,"open":4697.888,"high":4699.043,"low":4697.068,"close":4697.823,"volume":21.600000381469727},{"timestamp":1742376540000,"open":4698.268,"high":4699.283,"low":4693.808,"close":4694.403,"volume":26.399999618530273},{"timestamp":1742376600000,"open":4694.248,"high":4698.063,"low":4690.818,"close":4698.063,"volume":38.400001525878906},{"timestamp":1742376660000,"open":4691.993,"high":4698.658,"low":4691.993,"close":4698.108,"volume":21.600000381469727},{"timestamp":1742376720000,"open":4698.358,"high":4700.583,"low":4694.458,"close":4697.773,"volume":21.600000381469727},{"timestamp":1742376780000,"open":4698.523,"high":4698.523,"low":4697.838,"close":4697.838,"volume":7.199999809265137},{"timestamp":1742376840000,"open":4695.723,"high":4698.598,"low":4695.723,"close":4698.393,"volume":15.600000381469727},{"timestamp":1742376900000,"open":4697.758,"high":4698.368,"low":4697.758,"close":4698.358,"volume":7.199999809265137},{"timestamp":1742376960000,"open":4698.108,"high":4698.513,"low":4697.718,"close":4698.513,"volume":7.199999809265137},{"timestamp":1742377020000,"open":4696.553,"high":4699.038,"low":4696.263,"close":4698.513,"volume":18},{"timestamp":1742377080000,"open":4698.823,"high":4700.408,"low":4696.493,"close":4699.848,"volume":14.399999618530273},{"timestamp":1742377140000,"open":4699.378,"high":4700.438,"low":4697.833,"close":4700.333,"volume":19.200000762939453},{"timestamp":1742377200000,"open":4699.083,"high":4700.068,"low":4697.443,"close":4697.503,"volume":21.600000381469727},{"timestamp":1742377260000,"open":4699.348,"high":4701.023,"low":4695.048,"close":4695.938,"volume":36},{"timestamp":1742377320000,"open":4696.273,"high":4696.618,"low":4695.778,"close":4696.323,"volume":22.799999237060547},{"timestamp":1742377380000,"open":4696.038,"high":4698.618,"low":4696.038,"close":4697.798,"volume":31.200000762939453},{"timestamp":1742377440000,"open":4698.413,"high":4698.413,"low":4696.793,"close":4697.123,"volume":24},{"timestamp":1742377500000,"open":4697.493,"high":4697.528,"low":4696.713,"close":4697.248,"volume":18},{"timestamp":1742377560000,"open":4696.733,"high":4701.068,"low":4694.818,"close":4699.898,"volume":50.400001525878906},{"timestamp":1742377620000,"open":4696.593,"high":4700.978,"low":4695.843,"close":4699.593,"volume":10.800000190734863},{"timestamp":1742377680000,"open":4699.923,"high":4699.923,"low":4696.993,"close":4699.603,"volume":9.600000381469727},{"timestamp":1742377740000,"open":4699.353,"high":4701.038,"low":4699.353,"close":4700.448,"volume":6},{"timestamp":1742377800000,"open":4696.233,"high":4701.433,"low":4695.768,"close":4701.078,"volume":26.399999618530273},{"timestamp":1742377860000,"open":4701.478,"high":4701.478,"low":4701.478,"close":4701.478,"volume":1.2000000476837158},{"timestamp":1742377920000,"open":4702.008,"high":4702.363,"low":4701.413,"close":4701.833,"volume":6},{"timestamp":1742377980000,"open":4702.218,"high":4702.218,"low":4699.573,"close":4701.458,"volume":8.399999618530273},{"timestamp":1742378040000,"open":4702.093,"high":4702.093,"low":4699.913,"close":4701.078,"volume":4.800000190734863},{"timestamp":1742378100000,"open":4700.448,"high":4701.138,"low":4700.448,"close":4700.553,"volume":3.5999999046325684},{"timestamp":1742378220000,"open":4701.003,"high":4702.958,"low":4701.003,"close":4702.633,"volume":9.600000381469727},{"timestamp":1742378280000,"open":4701.388,"high":4702.738,"low":4698.238,"close":4701.933,"volume":13.199999809265137},{"timestamp":1742378340000,"open":4701.523,"high":4703.483,"low":4698.123,"close":4702.403,"volume":20.399999618530273},{"timestamp":1742378400000,"open":4701.683,"high":4705.013,"low":4701.683,"close":4705.013,"volume":12},{"timestamp":1742378460000,"open":4704.413,"high":4706.628,"low":4700.133,"close":4705.868,"volume":25.200000762939453},{"timestamp":1742378520000,"open":4705.443,"high":4708.168,"low":4699.918,"close":4707.208,"volume":25.200000762939453},{"timestamp":1742378580000,"open":4707.958,"high":4708.928,"low":4705.968,"close":4708.928,"volume":19.200000762939453},{"timestamp":1742378640000,"open":4706.178,"high":4708.408,"low":4704.013,"close":4707.883,"volume":13.199999809265137},{"timestamp":1742378700000,"open":4704.908,"high":4708.453,"low":4704.178,"close":4707.448,"volume":10.800000190734863},{"timestamp":1742378760000,"open":4708.018,"high":4709.088,"low":4703.838,"close":4706.478,"volume":38.400001525878906},{"timestamp":1742378820000,"open":4705.078,"high":4708.903,"low":4703.758,"close":4707.883,"volume":30},{"timestamp":1742378880000,"open":4706.408,"high":4706.958,"low":4705.708,"close":4706.958,"volume":3.5999999046325684},{"timestamp":1742378940000,"open":4703.978,"high":4707.123,"low":4703.978,"close":4705.143,"volume":9.600000381469727},{"timestamp":1742379000000,"open":4705.658,"high":4705.658,"low":4700.498,"close":4704.288,"volume":25.200000762939453},{"timestamp":1742379060000,"open":4705.038,"high":4705.703,"low":4700.308,"close":4704.738,"volume":9.600000381469727},{"timestamp":1742379120000,"open":4704.763,"high":4705.748,"low":4703.208,"close":4704.483,"volume":13.199999809265137},{"timestamp":1742379180000,"open":4704.428,"high":4705.448,"low":4700.303,"close":4705.253,"volume":7.199999809265137},{"timestamp":1742379240000,"open":4704.763,"high":4706.263,"low":4704.003,"close":4704.398,"volume":15.600000381469727},{"timestamp":1742379300000,"open":4704.808,"high":4705.983,"low":4700.288,"close":4705.628,"volume":7.199999809265137},{"timestamp":1742379360000,"open":4700.878,"high":4705.763,"low":4700.253,"close":4703.428,"volume":15.600000381469727},{"timestamp":1742379420000,"open":4703.908,"high":4704.503,"low":4700.488,"close":4703.978,"volume":18},{"timestamp":1742379480000,"open":4704.623,"high":4704.623,"low":4699.978,"close":4704.518,"volume":15.600000381469727},{"timestamp":1742379540000,"open":4703.983,"high":4704.758,"low":4700.363,"close":4704.278,"volume":6},{"timestamp":1742379600000,"open":4705.028,"high":4706.508,"low":4700.873,"close":4705.533,"volume":18},{"timestamp":1742379660000,"open":4705.523,"high":4706.053,"low":4702.073,"close":4702.073,"volume":31.200000762939453},{"timestamp":1742379720000,"open":4701.823,"high":4703.613,"low":4701.393,"close":4702.283,"volume":13.199999809265137},{"timestamp":1742379780000,"open":4701.903,"high":4702.248,"low":4700.348,"close":4700.828,"volume":10.800000190734863},{"timestamp":1742379840000,"open":4701.303,"high":4702.553,"low":4701.303,"close":4702.553,"volume":4.800000190734863},{"timestamp":1742379900000,"open":4701.948,"high":4703.663,"low":4700.158,"close":4702.138,"volume":26.399999618530273},{"timestamp":1742379960000,"open":4700.388,"high":4701.733,"low":4700.388,"close":4701.483,"volume":4.800000190734863},{"timestamp":1742380020000,"open":4701.853,"high":4704.663,"low":4701.563,"close":4704.663,"volume":14.399999618530273},{"timestamp":1742380080000,"open":4704.083,"high":4706.503,"low":4699.483,"close":4706.293,"volume":19.200000762939453},{"timestamp":1742380140000,"open":4706.453,"high":4707.498,"low":4704.748,"close":4706.353,"volume":15.600000381469727},{"timestamp":1742380200000,"open":4706.528,"high":4707.633,"low":4701.853,"close":4707.383,"volume":15.600000381469727},{"timestamp":1742380260000,"open":4708.133,"high":4712.848,"low":4703.858,"close":4710.543,"volume":54},{"timestamp":1742380320000,"open":4710.793,"high":4711.158,"low":4710.328,"close":4711.158,"volume":7.199999809265137},{"timestamp":1742380380000,"open":4710.498,"high":4711.018,"low":4709.108,"close":4709.108,"volume":8.399999618530273},{"timestamp":1742380440000,"open":4709.548,"high":4709.548,"low":4705.138,"close":4708.638,"volume":18},{"timestamp":1742380500000,"open":4707.938,"high":4709.438,"low":4707.938,"close":4709.438,"volume":6},{"timestamp":1742380560000,"open":4705.208,"high":4710.068,"low":4704.723,"close":4708.933,"volume":20.399999618530273},{"timestamp":1742380620000,"open":4708.328,"high":4708.903,"low":4708.328,"close":4708.328,"volume":6},{"timestamp":1742380680000,"open":4706.248,"high":4707.853,"low":4706.248,"close":4707.573,"volume":3.5999999046325684},{"timestamp":1742380740000,"open":4707.823,"high":4707.823,"low":4705.883,"close":4706.323,"volume":9.600000381469727},{"timestamp":1742380800000,"open":4706.678,"high":4706.678,"low":4706.428,"close":4706.428,"volume":2.4000000953674316},{"timestamp":1742380860000,"open":4706.563,"high":4707.938,"low":4704.828,"close":4707.278,"volume":10.800000190734863},{"timestamp":1742380920000,"open":4707.343,"high":4708.293,"low":4703.908,"close":4707.423,"volume":10.800000190734863},{"timestamp":1742380980000,"open":4707.938,"high":4708.838,"low":4703.953,"close":4708.118,"volume":7.199999809265137},{"timestamp":1742381040000,"open":4707.368,"high":4709.033,"low":4704.853,"close":4706.968,"volume":16.799999237060547},{"timestamp":1742381100000,"open":4707.598,"high":4708.438,"low":4704.453,"close":4708.013,"volume":20.399999618530273},{"timestamp":1742381160000,"open":4707.503,"high":4707.503,"low":4704.393,"close":4705.378,"volume":10.800000190734863},{"timestamp":1742381220000,"open":4705.908,"high":4707.573,"low":4704.473,"close":4707.088,"volume":14.399999618530273},{"timestamp":1742381280000,"open":4707.338,"high":4707.338,"low":4704.173,"close":4706.073,"volume":18},{"timestamp":1742381340000,"open":4705.573,"high":4706.153,"low":4705.428,"close":4705.843,"volume":4.800000190734863},{"timestamp":1742381400000,"open":4705.223,"high":4705.613,"low":4704.743,"close":4705.613,"volume":9.600000381469727},{"timestamp":1742381460000,"open":4705.623,"high":4706.463,"low":4705.623,"close":4706.463,"volume":4.800000190734863},{"timestamp":1742381520000,"open":4706.073,"high":4707.458,"low":4705.263,"close":4706.013,"volume":9.600000381469727},{"timestamp":1742381580000,"open":4704.333,"high":4704.548,"low":4703.693,"close":4703.693,"volume":10.800000190734863},{"timestamp":1742381640000,"open":4702.933,"high":4704.393,"low":4699.348,"close":4704.393,"volume":15.600000381469727},{"timestamp":1742381700000,"open":4704.053,"high":4704.578,"low":4702.003,"close":4702.843,"volume":20.399999618530273},{"timestamp":1742381760000,"open":4703.593,"high":4704.498,"low":4702.948,"close":4704.058,"volume":13.199999809265137},{"timestamp":1742381820000,"open":4704.658,"high":4704.658,"low":4704.658,"close":4704.658,"volume":1.2000000476837158},{"timestamp":1742381880000,"open":4703.923,"high":4704.543,"low":4703.728,"close":4704.293,"volume":9.600000381469727},{"timestamp":1742381940000,"open":4705.043,"high":4705.043,"low":4687.273,"close":4702.763,"volume":22.799999237060547},{"timestamp":1742382000000,"open":4702.498,"high":4706.653,"low":4698.838,"close":4706.463,"volume":36},{"timestamp":1742382060000,"open":4705.923,"high":4706.598,"low":4705.738,"close":4706.518,"volume":9.600000381469727},{"timestamp":1742382120000,"open":4706.038,"high":4706.463,"low":4705.713,"close":4706.463,"volume":4.800000190734863},{"timestamp":1742382180000,"open":4706.383,"high":4706.478,"low":4705.728,"close":4706.418,"volume":4.800000190734863},{"timestamp":1742382240000,"open":4705.888,"high":4706.638,"low":4705.888,"close":4706.073,"volume":8.399999618530273},{"timestamp":1742382300000,"open":4706.568,"high":4706.568,"low":4705.923,"close":4705.923,"volume":2.4000000953674316},{"timestamp":1742382360000,"open":4706.503,"high":4707.473,"low":4705.758,"close":4707.473,"volume":12},{"timestamp":1742382420000,"open":4707.158,"high":4708.533,"low":4706.738,"close":4708.478,"volume":18},{"timestamp":1742382480000,"open":4707.978,"high":4708.483,"low":4707.733,"close":4708.483,"volume":7.199999809265137},{"timestamp":1742382540000,"open":4708.118,"high":4708.603,"low":4707.778,"close":4708.033,"volume":9.600000381469727},{"timestamp":1742382600000,"open":4708.528,"high":4709.628,"low":4708.018,"close":4709.103,"volume":21.600000381469727},{"timestamp":1742382660000,"open":4710.163,"high":4711.548,"low":4708.958,"close":4709.928,"volume":30},{"timestamp":1742382720000,"open":4709.518,"high":4710.823,"low":4706.028,"close":4710.373,"volume":21.600000381469727},{"timestamp":1742382780000,"open":4710.788,"high":4711.153,"low":4710.178,"close":4710.403,"volume":12},{"timestamp":1742382840000,"open":4711.153,"high":4711.153,"low":4710.198,"close":4710.198,"volume":15.600000381469727},{"timestamp":1742382900000,"open":4710.948,"high":4710.948,"low":4710.423,"close":4710.928,"volume":3.5999999046325684},{"timestamp":1742382960000,"open":4710.263,"high":4711.013,"low":4710.263,"close":4710.978,"volume":12},{"timestamp":1742383020000,"open":4710.613,"high":4711.163,"low":4705.558,"close":4705.558,"volume":4.800000190734863},{"timestamp":1742383080000,"open":4705.913,"high":4706.658,"low":4701.573,"close":4706.658,"volume":12},{"timestamp":1742383140000,"open":4706.603,"high":4707.658,"low":4701.228,"close":4706.143,"volume":8.399999618530273},{"timestamp":1742383200000,"open":4706.458,"high":4708.108,"low":4702.068,"close":4707.263,"volume":27.600000381469727},{"timestamp":1742383260000,"open":4706.013,"high":4706.503,"low":4703.883,"close":4705.158,"volume":10.800000190734863},{"timestamp":1742383320000,"open":4706.598,"high":4707.618,"low":4705.503,"close":4707.618,"volume":10.800000190734863},{"timestamp":1742383380000,"open":4706.168,"high":4707.668,"low":4701.408,"close":4706.253,"volume":14.399999618530273},{"timestamp":1742383440000,"open":4706.503,"high":4707.743,"low":4706.248,"close":4707.038,"volume":12},{"timestamp":1742383500000,"open":4707.158,"high":4709.563,"low":4699.828,"close":4707.968,"volume":45.599998474121094},{"timestamp":1742383560000,"open":4704.318,"high":4708.828,"low":4703.773,"close":4707.953,"volume":22.799999237060547},{"timestamp":1742383620000,"open":4707.393,"high":4707.488,"low":4705.988,"close":4707.488,"volume":4.800000190734863},{"timestamp":1742383680000,"open":4705.738,"high":4706.473,"low":4703.263,"close":4706.093,"volume":13.199999809265137},{"timestamp":1742383740000,"open":4705.458,"high":4706.958,"low":4705.343,"close":4705.343,"volume":20.399999618530273},{"timestamp":1742383800000,"open":4705.458,"high":4706.738,"low":4700.988,"close":4705.908,"volume":15.600000381469727},{"timestamp":1742383860000,"open":4706.028,"high":4706.668,"low":4705.958,"close":4706.668,"volume":4.800000190734863},{"timestamp":1742383920000,"open":4705.928,"high":4706.453,"low":4705.688,"close":4706.438,"volume":7.199999809265137},{"timestamp":1742383980000,"open":4706.093,"high":4706.458,"low":4705.768,"close":4706.023,"volume":13.199999809265137},{"timestamp":1742384040000,"open":4706.618,"high":4706.653,"low":4705.868,"close":4705.923,"volume":6},{"timestamp":1742384100000,"open":4706.338,"high":4706.673,"low":4705.933,"close":4706.493,"volume":12},{"timestamp":1742384160000,"open":4705.788,"high":4706.563,"low":4705.768,"close":4706.563,"volume":7.199999809265137},{"timestamp":1742384220000,"open":4706.313,"high":4706.668,"low":4706.063,"close":4706.313,"volume":6},{"timestamp":1742384280000,"open":4706.018,"high":4706.473,"low":4705.723,"close":4706.473,"volume":4.800000190734863},{"timestamp":1742384340000,"open":4705.723,"high":4706.603,"low":4705.713,"close":4706.593,"volume":27.600000381469727},{"timestamp":1742384400000,"open":4705.843,"high":4706.378,"low":4705.798,"close":4706.018,"volume":9.600000381469727},{"timestamp":1742384460000,"open":4706.283,"high":4706.283,"low":4705.798,"close":4705.798,"volume":2.4000000953674316},{"timestamp":1742384580000,"open":4706.503,"high":4706.603,"low":4706.043,"close":4706.603,"volume":3.5999999046325684},{"timestamp":1742384640000,"open":4705.853,"high":4707.468,"low":4705.853,"close":4706.908,"volume":10.800000190734863},{"timestamp":1742384700000,"open":4707.213,"high":4707.448,"low":4706.863,"close":4706.943,"volume":8.399999618530273},{"timestamp":1742384760000,"open":4706.813,"high":4707.448,"low":4706.713,"close":4706.713,"volume":6},{"timestamp":1742384820000,"open":4707.413,"high":4707.413,"low":4706.808,"close":4706.938,"volume":9.600000381469727},{"timestamp":1742384880000,"open":4707.188,"high":4707.188,"low":4707.188,"close":4707.188,"volume":1.2000000476837158},{"timestamp":1742384940000,"open":4707.393,"high":4707.648,"low":4706.788,"close":4707.463,"volume":13.199999809265137},{"timestamp":1742385000000,"open":4707.608,"high":4707.608,"low":4707.073,"close":4707.323,"volume":3.5999999046325684},{"timestamp":1742385060000,"open":4706.743,"high":4707.458,"low":4706.703,"close":4707.403,"volume":9.600000381469727},{"timestamp":1742385120000,"open":4707.138,"high":4707.388,"low":4707.013,"close":4707.013,"volume":3.5999999046325684},{"timestamp":1742385180000,"open":4706.943,"high":4707.273,"low":4706.943,"close":4707.273,"volume":2.4000000953674316},{"timestamp":1742385240000,"open":4707.013,"high":4707.593,"low":4706.943,"close":4707.593,"volume":4.800000190734863},{"timestamp":1742385300000,"open":4706.878,"high":4707.553,"low":4706.843,"close":4706.843,"volume":7.199999809265137},{"timestamp":1742385360000,"open":4707.338,"high":4707.428,"low":4690.548,"close":4696.858,"volume":87.5999984741211},{"timestamp":1742385420000,"open":4697.313,"high":4703.628,"low":4694.458,"close":4701.793,"volume":70.80000305175781},{"timestamp":1742385480000,"open":4702.543,"high":4705.093,"low":4700.643,"close":4704.318,"volume":63.599998474121094},{"timestamp":1742385540000,"open":4702.243,"high":4703.638,"low":4700.838,"close":4703.638,"volume":12},{"timestamp":1742385600000,"open":4702.583,"high":4703.223,"low":4697.728,"close":4698.003,"volume":38.400001525878906},{"timestamp":1742385660000,"open":4698.513,"high":4702.028,"low":4697.623,"close":4698.923,"volume":56.400001525878906},{"timestamp":1742385720000,"open":4699.503,"high":4700.793,"low":4697.083,"close":4700.793,"volume":37.20000076293945},{"timestamp":1742385780000,"open":4700.203,"high":4701.478,"low":4698.688,"close":4699.558,"volume":34.79999923706055},{"timestamp":1742385840000,"open":4698.568,"high":4700.138,"low":4696.603,"close":4699.658,"volume":28.799999237060547},{"timestamp":1742385900000,"open":4699.668,"high":4700.323,"low":4697.883,"close":4699.848,"volume":22.799999237060547},{"timestamp":1742385960000,"open":4698.873,"high":4701.858,"low":4698.708,"close":4699.953,"volume":37.20000076293945},{"timestamp":1742386020000,"open":4700.388,"high":4700.388,"low":4694.878,"close":4699.573,"volume":43.20000076293945},{"timestamp":1742386080000,"open":4699.053,"high":4701.118,"low":4699.053,"close":4699.833,"volume":21.600000381469727},{"timestamp":1742386140000,"open":4698.268,"high":4701.018,"low":4698.268,"close":4699.728,"volume":31.200000762939453},{"timestamp":1742386200000,"open":4699.928,"high":4701.618,"low":4699.223,"close":4700.898,"volume":39.599998474121094},{"timestamp":1742386260000,"open":4701.413,"high":4703.623,"low":4695.083,"close":4701.663,"volume":50.400001525878906},{"timestamp":1742386320000,"open":4701.913,"high":4702.178,"low":4698.998,"close":4700.528,"volume":14.399999618530273},{"timestamp":1742386380000,"open":4701.638,"high":4702.453,"low":4699.578,"close":4701.978,"volume":26.399999618530273},{"timestamp":1742386440000,"open":4702.433,"high":4702.433,"low":4699.078,"close":4701.393,"volume":57.599998474121094},{"timestamp":1742386500000,"open":4701.628,"high":4703.518,"low":4700.563,"close":4703.518,"volume":21.600000381469727},{"timestamp":1742386560000,"open":4702.768,"high":4705.383,"low":4702.408,"close":4704.383,"volume":48},{"timestamp":1742386620000,"open":4703.223,"high":4704.273,"low":4702.583,"close":4703.588,"volume":37.20000076293945},{"timestamp":1742386680000,"open":4702.958,"high":4703.038,"low":4700.293,"close":4700.293,"volume":25.200000762939453},{"timestamp":1742386740000,"open":4700.043,"high":4701.063,"low":4693.733,"close":4698.223,"volume":27.600000381469727},{"timestamp":1742386800000,"open":4697.973,"high":4698.668,"low":4694.613,"close":4697.378,"volume":20.399999618530273},{"timestamp":1742386860000,"open":4697.628,"high":4699.273,"low":4697.193,"close":4698.853,"volume":30},{"timestamp":1742386920000,"open":4697.988,"high":4699.463,"low":4697.078,"close":4698.128,"volume":18},{"timestamp":1742386980000,"open":4698.378,"high":4698.538,"low":4694.473,"close":4697.518,"volume":19.200000762939453},{"timestamp":1742387040000,"open":4697.768,"high":4697.768,"low":4693.833,"close":4696.953,"volume":22.799999237060547},{"timestamp":1742387100000,"open":4697.523,"high":4699.578,"low":4694.328,"close":4698.473,"volume":28.799999237060547},{"timestamp":1742387160000,"open":4698.388,"high":4700.438,"low":4694.008,"close":4700.413,"volume":38.400001525878906},{"timestamp":1742387220000,"open":4698.588,"high":4698.588,"low":4694.298,"close":4696.198,"volume":30},{"timestamp":1742387280000,"open":4696.768,"high":4697.113,"low":4695.178,"close":4696.648,"volume":15.600000381469727},{"timestamp":1742387340000,"open":4696.153,"high":4698.353,"low":4694.253,"close":4698.353,"volume":24},{"timestamp":1742387400000,"open":4698.063,"high":4699.063,"low":4695.328,"close":4695.428,"volume":38.400001525878906},{"timestamp":1742387460000,"open":4696.143,"high":4697.543,"low":4693.838,"close":4695.783,"volume":25.200000762939453},{"timestamp":1742387520000,"open":4696.298,"high":4697.588,"low":4695.308,"close":4695.738,"volume":25.200000762939453},{"timestamp":1742387580000,"open":4695.488,"high":4699.028,"low":4693.843,"close":4699.028,"volume":36},{"timestamp":1742387640000,"open":4693.938,"high":4699.453,"low":4693.938,"close":4699.048,"volume":12},{"timestamp":1742387700000,"open":4697.653,"high":4698.648,"low":4693.843,"close":4697.278,"volume":22.799999237060547},{"timestamp":1742387760000,"open":4697.818,"high":4698.828,"low":4693.773,"close":4697.633,"volume":20.399999618530273},{"timestamp":1742387820000,"open":4698.163,"high":4698.163,"low":4695.433,"close":4696.858,"volume":12},{"timestamp":1742387880000,"open":4697.608,"high":4697.608,"low":4695.348,"close":4695.348,"volume":13.199999809265137},{"timestamp":1742387940000,"open":4695.893,"high":4695.893,"low":4693.698,"close":4694.228,"volume":16.799999237060547},{"timestamp":1742388000000,"open":4694.873,"high":4694.923,"low":4690.613,"close":4692.763,"volume":38.400001525878906},{"timestamp":1742388060000,"open":4693.433,"high":4694.103,"low":4690.003,"close":4693.008,"volume":32.400001525878906},{"timestamp":1742388120000,"open":4692.978,"high":4695.848,"low":4692.978,"close":4695.358,"volume":27.600000381469727},{"timestamp":1742388180000,"open":4695.683,"high":4696.438,"low":4694.418,"close":4696.073,"volume":45.599998474121094},{"timestamp":1742388240000,"open":4695.358,"high":4697.628,"low":4689.918,"close":4696.858,"volume":60},{"timestamp":1742388300000,"open":4696.488,"high":4698.023,"low":4695.078,"close":4695.363,"volume":45.599998474121094},{"timestamp":1742388360000,"open":4695.113,"high":4698.093,"low":4690.368,"close":4698.068,"volume":43.20000076293945},{"timestamp":1742388420000,"open":4697.543,"high":4698.083,"low":4693.328,"close":4697.013,"volume":30},{"timestamp":1742388480000,"open":4696.603,"high":4698.348,"low":4696.278,"close":4698.348,"volume":25.200000762939453},{"timestamp":1742388540000,"open":4697.098,"high":4698.098,"low":4693.913,"close":4696.478,"volume":18},{"timestamp":1742388600000,"open":4696.843,"high":4697.513,"low":4694.468,"close":4697.428,"volume":21.600000381469727},{"timestamp":1742388660000,"open":4695.788,"high":4697.803,"low":4694.163,"close":4697.313,"volume":24},{"timestamp":1742388720000,"open":4697.303,"high":4698.653,"low":4696.313,"close":4697.503,"volume":25.200000762939453},{"timestamp":1742388780000,"open":4696.953,"high":4697.928,"low":4696.628,"close":4697.608,"volume":13.199999809265137},{"timestamp":1742388840000,"open":4697.358,"high":4698.578,"low":4696.183,"close":4698.053,"volume":24},{"timestamp":1742388900000,"open":4697.083,"high":4698.788,"low":4694.353,"close":4696.813,"volume":32.400001525878906},{"timestamp":1742388960000,"open":4697.878,"high":4697.878,"low":4695.288,"close":4696.443,"volume":34.79999923706055},{"timestamp":1742389020000,"open":4695.988,"high":4696.583,"low":4694.378,"close":4696.583,"volume":10.800000190734863},{"timestamp":1742389080000,"open":4694.833,"high":4698.948,"low":4694.258,"close":4697.863,"volume":48},{"timestamp":1742389140000,"open":4698.343,"high":4700.868,"low":4694.418,"close":4699.183,"volume":68.4000015258789},{"timestamp":1742389200000,"open":4698.933,"high":4701.648,"low":4693.678,"close":4701.478,"volume":44.400001525878906},{"timestamp":1742389260000,"open":4700.883,"high":4701.083,"low":4698.363,"close":4701.048,"volume":68.4000015258789},{"timestamp":1742389320000,"open":4700.068,"high":4702.808,"low":4695.773,"close":4701.953,"volume":74.4000015258789},{"timestamp":1742389380000,"open":4701.503,"high":4702.308,"low":4698.848,"close":4701.988,"volume":37.20000076293945},{"timestamp":1742389440000,"open":4701.668,"high":4701.948,"low":4698.868,"close":4699.188,"volume":39.599998474121094},{"timestamp":1742389500000,"open":4700.213,"high":4702.333,"low":4698.968,"close":4701.423,"volume":34.79999923706055},{"timestamp":1742389560000,"open":4701.343,"high":4703.528,"low":4698.478,"close":4703.528,"volume":46.79999923706055},{"timestamp":1742389620000,"open":4702.778,"high":4704.123,"low":4701.018,"close":4703.548,"volume":18},{"timestamp":1742389680000,"open":4701.798,"high":4702.453,"low":4700.773,"close":4701.528,"volume":14.399999618530273},{"timestamp":1742389740000,"open":4701.963,"high":4703.158,"low":4701.513,"close":4702.328,"volume":18},{"timestamp":1742389800000,"open":4702.078,"high":4702.938,"low":4701.328,"close":4702.188,"volume":22.799999237060547},{"timestamp":1742389860000,"open":4700.883,"high":4702.583,"low":4697.273,"close":4697.353,"volume":40.79999923706055},{"timestamp":1742389920000,"open":4696.798,"high":4701.093,"low":4696.798,"close":4701.093,"volume":50.400001525878906},{"timestamp":1742389980000,"open":4700.483,"high":4700.483,"low":4698.493,"close":4700.008,"volume":38.400001525878906},{"timestamp":1742390040000,"open":4700.258,"high":4702.678,"low":4694.908,"close":4701.748,"volume":48},{"timestamp":1742390100000,"open":4701.383,"high":4701.913,"low":4698.898,"close":4699.193,"volume":30},{"timestamp":1742390160000,"open":4699.228,"high":4700.478,"low":4696.943,"close":4699.198,"volume":39.599998474121094},{"timestamp":1742390220000,"open":4698.948,"high":4699.498,"low":4697.808,"close":4698.878,"volume":22.799999237060547},{"timestamp":1742390280000,"open":4698.543,"high":4699.993,"low":4697.888,"close":4698.718,"volume":24},{"timestamp":1742390340000,"open":4697.368,"high":4702.303,"low":4696.898,"close":4700.768,"volume":31.200000762939453},{"timestamp":1742390400000,"open":4699.698,"high":4701.658,"low":4698.153,"close":4701.653,"volume":46.79999923706055},{"timestamp":1742390460000,"open":4700.903,"high":4702.313,"low":4699.818,"close":4701.373,"volume":38.400001525878906},{"timestamp":1742390520000,"open":4701.123,"high":4704.138,"low":4695.308,"close":4704.138,"volume":52.79999923706055},{"timestamp":1742390580000,"open":4699.388,"high":4704.063,"low":4698.883,"close":4702.703,"volume":39.599998474121094},{"timestamp":1742390640000,"open":4700.208,"high":4703.673,"low":4700.208,"close":4702.053,"volume":39.599998474121094},{"timestamp":1742390700000,"open":4700.573,"high":4701.218,"low":4698.943,"close":4700.588,"volume":32.400001525878906},{"timestamp":1742390760000,"open":4700.573,"high":4702.303,"low":4699.708,"close":4701.968,"volume":38.400001525878906},{"timestamp":1742390820000,"open":4701.583,"high":4708.848,"low":4699.418,"close":4706.963,"volume":54},{"timestamp":1742390880000,"open":4706.223,"high":4706.223,"low":4702.193,"close":4702.753,"volume":75.5999984741211},{"timestamp":1742390940000,"open":4702.818,"high":4702.818,"low":4677.998,"close":4692.503,"volume":93.5999984741211},{"timestamp":1742391000000,"open":4692.168,"high":4698.793,"low":4670.893,"close":4698.433,"volume":81.5999984741211},{"timestamp":1742391060000,"open":4697.748,"high":4702.868,"low":4678.863,"close":4701.508,"volume":126},{"timestamp":1742391120000,"open":4701.278,"high":4709.883,"low":4692.873,"close":4707.383,"volume":115.19999694824219},{"timestamp":1742391180000,"open":4706.103,"high":4709.273,"low":4688.013,"close":4705.668,"volume":112.80000305175781},{"timestamp":1742391240000,"open":4705.153,"high":4705.153,"low":4694.338,"close":4694.338,"volume":75.5999984741211},{"timestamp":1742391300000,"open":4695.438,"high":4701.248,"low":4694.313,"close":4698.628,"volume":91.19999694824219},{"timestamp":1742391360000,"open":4698.878,"high":4698.878,"low":4686.653,"close":4688.863,"volume":102},{"timestamp":1742391420000,"open":4689.458,"high":4691.988,"low":4684.888,"close":4688.133,"volume":68.4000015258789},{"timestamp":1742391480000,"open":4688.503,"high":4696.743,"low":4685.858,"close":4694.723,"volume":88.80000305175781},{"timestamp":1742391540000,"open":4695.213,"high":4698.643,"low":4690.338,"close":4695.008,"volume":72},{"timestamp":1742391600000,"open":4695.258,"high":4698.278,"low":4694.248,"close":4694.403,"volume":54},{"timestamp":1742391660000,"open":4695.008,"high":4695.008,"low":4689.858,"close":4691.168,"volume":48},{"timestamp":1742391720000,"open":4691.418,"high":4691.418,"low":4680.213,"close":4682.038,"volume":146.39999389648438},{"timestamp":1742391780000,"open":4681.788,"high":4683.448,"low":4677.863,"close":4678.148,"volume":163.1999969482422},{"timestamp":1742391840000,"open":4678.073,"high":4682.583,"low":4676.338,"close":4681.893,"volume":139.1999969482422},{"timestamp":1742391900000,"open":4681.233,"high":4689.643,"low":4680.338,"close":4686.418,"volume":152.39999389648438},{"timestamp":1742391960000,"open":4687.093,"high":4695.168,"low":4685.988,"close":4693.378,"volume":103.19999694824219},{"timestamp":1742392020000,"open":4693.918,"high":4699.053,"low":4693.918,"close":4698.453,"volume":145.1999969482422},{"timestamp":1742392080000,"open":4699.073,"high":4702.333,"low":4696.053,"close":4698.868,"volume":168},{"timestamp":1742392140000,"open":4699.408,"high":4701.573,"low":4692.428,"close":4698.318,"volume":116.4000015258789},{"timestamp":1742392200000,"open":4698.758,"high":4703.368,"low":4696.548,"close":4697.043,"volume":75.5999984741211},{"timestamp":1742392260000,"open":4696.668,"high":4697.063,"low":4692.533,"close":4696.543,"volume":36},{"timestamp":1742392320000,"open":4696.908,"high":4699.358,"low":4693.233,"close":4698.048,"volume":64.80000305175781},{"timestamp":1742392380000,"open":4698.298,"high":4704.033,"low":4698.298,"close":4704.033,"volume":32.400001525878906},{"timestamp":1742392440000,"open":4703.993,"high":4711.003,"low":4703.293,"close":4709.008,"volume":54},{"timestamp":1742392500000,"open":4709.393,"high":4710.608,"low":4704.393,"close":4705.098,"volume":61.20000076293945},{"timestamp":1742392560000,"open":4704.933,"high":4710.633,"low":4702.978,"close":4710.483,"volume":134.39999389648438},{"timestamp":1742392620000,"open":4709.358,"high":4710.313,"low":4703.763,"close":4705.603,"volume":174},{"timestamp":1742392680000,"open":4705.853,"high":4707.538,"low":4700.698,"close":4703.938,"volume":138},{"timestamp":1742392740000,"open":4704.398,"high":4705.963,"low":4699.108,"close":4703.568,"volume":144},{"timestamp":1742392800000,"open":4703.818,"high":4711.073,"low":4702.478,"close":4708.718,"volume":190.8000030517578},{"timestamp":1742392860000,"open":4707.968,"high":4712.663,"low":4707.153,"close":4711.758,"volume":164.39999389648438},{"timestamp":1742392920000,"open":4705.708,"high":4713.738,"low":4705.458,"close":4712.013,"volume":129.60000610351562},{"timestamp":1742392980000,"open":4712.153,"high":4717.623,"low":4710.838,"close":4716.028,"volume":188.39999389648438},{"timestamp":1742393040000,"open":4715.003,"high":4719.193,"low":4711.868,"close":4716.793,"volume":174},{"timestamp":1742393100000,"open":4717.043,"high":4720.518,"low":4714.643,"close":4719.223,"volume":171.60000610351562},{"timestamp":1742393160000,"open":4719.973,"high":4723.098,"low":4716.413,"close":4719.983,"volume":165.60000610351562},{"timestamp":1742393220000,"open":4719.458,"high":4727.943,"low":4719.458,"close":4726.063,"volume":153.60000610351562},{"timestamp":1742393280000,"open":4727.078,"high":4727.663,"low":4719.343,"close":4725.493,"volume":168},{"timestamp":1742393340000,"open":4725.943,"high":4730.933,"low":4724.918,"close":4729.023,"volume":132},{"timestamp":1742393400000,"open":4728.773,"high":4729.623,"low":4723.278,"close":4726.583,"volume":120},{"timestamp":1742393460000,"open":4725.923,"high":4726.803,"low":4719.728,"close":4725.953,"volume":100.80000305175781},{"timestamp":1742393520000,"open":4726.598,"high":4728.103,"low":4722.378,"close":4724.813,"volume":106.80000305175781},{"timestamp":1742393580000,"open":4725.063,"high":4727.968,"low":4718.763,"close":4723.968,"volume":159.60000610351562},{"timestamp":1742393640000,"open":4724.073,"high":4726.348,"low":4719.973,"close":4724.428,"volume":182.39999389648438},{"timestamp":1742393700000,"open":4725.413,"high":4726.398,"low":4718.523,"close":4725.373,"volume":172.8000030517578},{"timestamp":1742393760000,"open":4725.478,"high":4726.098,"low":4718.663,"close":4721.773,"volume":57.599998474121094},{"timestamp":1742393820000,"open":4721.678,"high":4724.093,"low":4718.658,"close":4721.783,"volume":94.80000305175781},{"timestamp":1742393880000,"open":4722.338,"high":4724.133,"low":4715.778,"close":4721.793,"volume":144},{"timestamp":1742393940000,"open":4721.828,"high":4726.713,"low":4718.828,"close":4726.078,"volume":139.1999969482422},{"timestamp":1742394000000,"open":4725.538,"high":4727.398,"low":4722.473,"close":4726.323,"volume":184.8000030517578},{"timestamp":1742394060000,"open":4727.073,"high":4727.138,"low":4720.063,"close":4723.043,"volume":169.1999969482422},{"timestamp":1742394120000,"open":4723.793,"high":4724.643,"low":4718.303,"close":4720.978,"volume":176.39999389648438},{"timestamp":1742394180000,"open":4721.513,"high":4723.488,"low":4717.318,"close":4720.018,"volume":164.39999389648438},{"timestamp":1742394240000,"open":4721.268,"high":4721.828,"low":4712.868,"close":4718.238,"volume":168},{"timestamp":1742394300000,"open":4717.928,"high":4718.878,"low":4709.578,"close":4714.948,"volume":129.60000610351562},{"timestamp":1742394360000,"open":4714.268,"high":4717.043,"low":4709.253,"close":4711.913,"volume":115.19999694824219},{"timestamp":1742394420000,"open":4710.658,"high":4714.128,"low":4708.303,"close":4708.538,"volume":117.5999984741211},{"timestamp":1742394480000,"open":4708.643,"high":4714.483,"low":4707.403,"close":4712.248,"volume":69.5999984741211},{"timestamp":1742394540000,"open":4712.693,"high":4714.128,"low":4703.263,"close":4708.303,"volume":61.20000076293945},{"timestamp":1742394600000,"open":4708.743,"high":4712.913,"low":4703.718,"close":4712.778,"volume":86.4000015258789},{"timestamp":1742394660000,"open":4711.848,"high":4715.723,"low":4710.008,"close":4712.863,"volume":140.39999389648438},{"timestamp":1742394720000,"open":4712.373,"high":4716.043,"low":4711.403,"close":4714.813,"volume":122.4000015258789},{"timestamp":1742394780000,"open":4714.203,"high":4717.048,"low":4712.458,"close":4716.048,"volume":132},{"timestamp":1742394840000,"open":4715.503,"high":4717.088,"low":4712.703,"close":4715.423,"volume":126},{"timestamp":1742394900000,"open":4715.858,"high":4717.988,"low":4711.708,"close":4713.163,"volume":118.80000305175781},{"timestamp":1742394960000,"open":4712.443,"high":4716.533,"low":4710.663,"close":4715.853,"volume":108},{"timestamp":1742395020000,"open":4715.493,"high":4721.613,"low":4713.788,"close":4720.123,"volume":147.60000610351562},{"timestamp":1742395080000,"open":4720.398,"high":4721.748,"low":4714.903,"close":4714.903,"volume":108},{"timestamp":1742395140000,"open":4715.993,"high":4719.338,"low":4715.073,"close":4718.838,"volume":105.5999984741211},{"timestamp":1742395200000,"open":4719.088,"high":4722.108,"low":4718.248,"close":4720.553,"volume":115.19999694824219},{"timestamp":1742395260000,"open":4719.973,"high":4721.063,"low":4714.858,"close":4714.918,"volume":117.5999984741211},{"timestamp":1742395320000,"open":4714.508,"high":4719.538,"low":4709.888,"close":4714.093,"volume":96},{"timestamp":1742395380000,"open":4714.343,"high":4715.718,"low":4710.488,"close":4713.148,"volume":121.19999694824219},{"timestamp":1742395440000,"open":4712.398,"high":4713.563,"low":4706.128,"close":4711.048,"volume":91.19999694824219},{"timestamp":1742395500000,"open":4711.138,"high":4711.578,"low":4707.498,"close":4709.343,"volume":90},{"timestamp":1742395560000,"open":4709.223,"high":4710.473,"low":4705.303,"close":4707.278,"volume":129.60000610351562},{"timestamp":1742395620000,"open":4707.528,"high":4711.103,"low":4705.383,"close":4710.558,"volume":106.80000305175781},{"timestamp":1742395680000,"open":4710.603,"high":4713.993,"low":4709.063,"close":4712.818,"volume":123.5999984741211},{"timestamp":1742395740000,"open":4713.568,"high":4714.738,"low":4711.253,"close":4712.348,"volume":134.39999389648438},{"timestamp":1742395800000,"open":4711.933,"high":4713.778,"low":4710.458,"close":4712.908,"volume":140.39999389648438},{"timestamp":1742395860000,"open":4712.638,"high":4715.148,"low":4711.713,"close":4712.713,"volume":111.5999984741211},{"timestamp":1742395920000,"open":4712.433,"high":4712.933,"low":4706.163,"close":4711.103,"volume":159.60000610351562},{"timestamp":1742395980000,"open":4711.523,"high":4712.578,"low":4709.358,"close":4709.998,"volume":76.80000305175781},{"timestamp":1742396040000,"open":4709.483,"high":4712.468,"low":4708.488,"close":4710.203,"volume":88.80000305175781},{"timestamp":1742396100000,"open":4709.418,"high":4710.128,"low":4704.743,"close":4705.643,"volume":80.4000015258789},{"timestamp":1742396160000,"open":4705.013,"high":4708.443,"low":4704.133,"close":4707.833,"volume":58.79999923706055},{"timestamp":1742396220000,"open":4708.468,"high":4711.983,"low":4707.263,"close":4710.753,"volume":116.4000015258789},{"timestamp":1742396280000,"open":4711.003,"high":4712.563,"low":4708.898,"close":4712.393,"volume":102},{"timestamp":1742396340000,"open":4711.013,"high":4712.893,"low":4706.513,"close":4708.603,"volume":88.80000305175781},{"timestamp":1742396400000,"open":4707.853,"high":4708.668,"low":4703.978,"close":4707.728,"volume":104.4000015258789},{"timestamp":1742396460000,"open":4708.478,"high":4711.368,"low":4706.038,"close":4708.883,"volume":88.80000305175781},{"timestamp":1742396520000,"open":4710.418,"high":4711.913,"low":4706.603,"close":4711.793,"volume":54},{"timestamp":1742396580000,"open":4711.273,"high":4713.123,"low":4710.408,"close":4711.648,"volume":48},{"timestamp":1742396640000,"open":4711.148,"high":4713.153,"low":4710.898,"close":4711.883,"volume":42},{"timestamp":1742396700000,"open":4711.223,"high":4714.653,"low":4711.223,"close":4713.783,"volume":67.19999694824219},{"timestamp":1742396760000,"open":4714.298,"high":4719.513,"low":4713.688,"close":4719.513,"volume":69.5999984741211},{"timestamp":1742396820000,"open":4718.763,"high":4722.778,"low":4717.838,"close":4721.883,"volume":105.5999984741211},{"timestamp":1742396880000,"open":4721.608,"high":4723.943,"low":4719.268,"close":4722.998,"volume":120},{"timestamp":1742396940000,"open":4722.533,"high":4727.298,"low":4722.533,"close":4727.298,"volume":102},{"timestamp":1742397000000,"open":4728.048,"high":4728.588,"low":4725.793,"close":4726.318,"volume":103.19999694824219},{"timestamp":1742397060000,"open":4726.463,"high":4732.438,"low":4726.248,"close":4731.678,"volume":111.5999984741211},{"timestamp":1742397120000,"open":4732.028,"high":4733.658,"low":4727.333,"close":4730.123,"volume":102},{"timestamp":1742397180000,"open":4729.413,"high":4732.043,"low":4728.798,"close":4729.278,"volume":96},{"timestamp":1742397240000,"open":4729.028,"high":4731.593,"low":4728.063,"close":4730.443,"volume":93.5999984741211},{"timestamp":1742397300000,"open":4730.878,"high":4731.593,"low":4729.293,"close":4729.788,"volume":85.19999694824219},{"timestamp":1742397360000,"open":4730.538,"high":4730.538,"low":4726.303,"close":4727.273,"volume":62.400001525878906},{"timestamp":1742397420000,"open":4727.303,"high":4727.393,"low":4722.693,"close":4722.843,"volume":39.599998474121094},{"timestamp":1742397480000,"open":4722.248,"high":4724.818,"low":4722.248,"close":4723.483,"volume":22.799999237060547},{"timestamp":1742397540000,"open":4722.903,"high":4723.888,"low":4720.188,"close":4723.538,"volume":40.79999923706055},{"timestamp":1742397600000,"open":4722.788,"high":4726.488,"low":4720.738,"close":4726.488,"volume":73.19999694824219},{"timestamp":1742397660000,"open":4725.968,"high":4731.498,"low":4725.743,"close":4730.473,"volume":114},{"timestamp":1742397720000,"open":4730.628,"high":4735.448,"low":4730.018,"close":4734.573,"volume":127.19999694824219},{"timestamp":1742397780000,"open":4734.823,"high":4736.538,"low":4733.393,"close":4735.023,"volume":69.5999984741211},{"timestamp":1742397840000,"open":4734.903,"high":4736.048,"low":4732.278,"close":4732.278,"volume":60},{"timestamp":1742397900000,"open":4732.678,"high":4733.038,"low":4729.518,"close":4733.038,"volume":66},{"timestamp":1742397960000,"open":4733.373,"high":4735.568,"low":4730.933,"close":4733.768,"volume":60},{"timestamp":1742398020000,"open":4731.788,"high":4734.563,"low":4729.353,"close":4733.483,"volume":19.200000762939453},{"timestamp":1742398080000,"open":4732.863,"high":4733.038,"low":4728.443,"close":4729.208,"volume":49.20000076293945},{"timestamp":1742398140000,"open":4728.903,"high":4731.033,"low":4728.553,"close":4729.403,"volume":82.80000305175781},{"timestamp":1742398200000,"open":4729.728,"high":4731.133,"low":4726.783,"close":4729.663,"volume":78},{"timestamp":1742398260000,"open":4728.913,"high":4730.433,"low":4725.318,"close":4730.298,"volume":51.599998474121094},{"timestamp":1742398320000,"open":4731.003,"high":4733.138,"low":4730.883,"close":4731.563,"volume":85.19999694824219},{"timestamp":1742398380000,"open":4731.873,"high":4735.323,"low":4731.873,"close":4734.833,"volume":61.20000076293945},{"timestamp":1742398440000,"open":4735.478,"high":4736.358,"low":4734.188,"close":4735.058,"volume":39.599998474121094},{"timestamp":1742398500000,"open":4734.443,"high":4736.593,"low":4731.518,"close":4732.738,"volume":50.400001525878906},{"timestamp":1742398560000,"open":4731.988,"high":4732.973,"low":4730.488,"close":4730.488,"volume":55.20000076293945},{"timestamp":1742398620000,"open":4730.493,"high":4731.263,"low":4728.743,"close":4728.743,"volume":54},{"timestamp":1742398680000,"open":4729.408,"high":4732.173,"low":4728.678,"close":4730.763,"volume":94.80000305175781},{"timestamp":1742398740000,"open":4730.903,"high":4731.538,"low":4725.733,"close":4728.583,"volume":51.599998474121094},{"timestamp":1742398800000,"open":4728.333,"high":4730.708,"low":4728.218,"close":4730.533,"volume":32.400001525878906},{"timestamp":1742398860000,"open":4730.783,"high":4731.893,"low":4730.223,"close":4731.803,"volume":28.799999237060547},{"timestamp":1742398920000,"open":4731.338,"high":4735.138,"low":4731.313,"close":4734.143,"volume":50.400001525878906},{"timestamp":1742398980000,"open":4734.488,"high":4735.593,"low":4733.838,"close":4735.553,"volume":15.600000381469727},{"timestamp":1742399040000,"open":4735.803,"high":4737.663,"low":4735.803,"close":4736.908,"volume":18},{"timestamp":1742399100000,"open":4736.613,"high":4737.473,"low":4731.473,"close":4734.923,"volume":31.200000762939453},{"timestamp":1742399160000,"open":4735.328,"high":4735.903,"low":4729.088,"close":4734.658,"volume":49.20000076293945},{"timestamp":1742399220000,"open":4734.408,"high":4735.613,"low":4728.983,"close":4732.783,"volume":27.600000381469727},{"timestamp":1742399280000,"open":4733.533,"high":4733.588,"low":4732.693,"close":4732.958,"volume":32.400001525878906},{"timestamp":1742399340000,"open":4733.443,"high":4736.223,"low":4732.703,"close":4735.918,"volume":68.4000015258789},{"timestamp":1742399400000,"open":4736.498,"high":4739.653,"low":4736.498,"close":4738.773,"volume":88.80000305175781},{"timestamp":1742399460000,"open":4739.523,"high":4741.508,"low":4736.278,"close":4739.568,"volume":61.20000076293945},{"timestamp":1742399520000,"open":4740.128,"high":4741.613,"low":4735.088,"close":4741.463,"volume":70.80000305175781},{"timestamp":1742399580000,"open":4740.913,"high":4743.458,"low":4740.753,"close":4742.618,"volume":66},{"timestamp":1742399640000,"open":4742.908,"high":4744.403,"low":4738.358,"close":4741.708,"volume":45.599998474121094},{"timestamp":1742399700000,"open":4742.388,"high":4742.623,"low":4736.898,"close":4742.283,"volume":66},{"timestamp":1742399760000,"open":4741.798,"high":4743.628,"low":4741.568,"close":4742.068,"volume":33.599998474121094},{"timestamp":1742399820000,"open":4741.318,"high":4741.633,"low":4733.223,"close":4740.098,"volume":43.20000076293945},{"timestamp":1742399880000,"open":4740.348,"high":4741.503,"low":4733.178,"close":4739.793,"volume":72},{"timestamp":1742399940000,"open":4739.708,"high":4739.708,"low":4738.788,"close":4739.668,"volume":57.599998474121094},{"timestamp":1742400000000,"open":4738.918,"high":4741.173,"low":4736.253,"close":4738.963,"volume":88.80000305175781},{"timestamp":1742400060000,"open":4738.493,"high":4739.068,"low":4737.183,"close":4738.828,"volume":32.400001525878906},{"timestamp":1742400120000,"open":4738.703,"high":4739.673,"low":4738.318,"close":4739.098,"volume":46.79999923706055},{"timestamp":1742400180000,"open":4738.673,"high":4739.683,"low":4734.873,"close":4738.443,"volume":43.20000076293945},{"timestamp":1742400240000,"open":4738.318,"high":4739.158,"low":4736.593,"close":4738.118,"volume":32.400001525878906},{"timestamp":1742400300000,"open":4737.093,"high":4739.533,"low":4733.988,"close":4738.998,"volume":56.400001525878906},{"timestamp":1742400360000,"open":4739.568,"high":4739.633,"low":4732.798,"close":4737.738,"volume":55.20000076293945},{"timestamp":1742400420000,"open":4737.988,"high":4741.568,"low":4737.888,"close":4741.568,"volume":72},{"timestamp":1742400480000,"open":4741.178,"high":4741.668,"low":4740.318,"close":4740.608,"volume":31.200000762939453},{"timestamp":1742400540000,"open":4740.943,"high":4740.943,"low":4733.983,"close":4738.493,"volume":40.79999923706055},{"timestamp":1742400600000,"open":4738.028,"high":4738.603,"low":4733.718,"close":4734.438,"volume":73.19999694824219},{"timestamp":1742400660000,"open":4734.003,"high":4736.533,"low":4734.003,"close":4736.403,"volume":39.599998474121094},{"timestamp":1742400720000,"open":4736.533,"high":4737.133,"low":4729.743,"close":4733.818,"volume":57.599998474121094},{"timestamp":1742400780000,"open":4733.558,"high":4734.118,"low":4727.853,"close":4731.723,"volume":25.200000762939453},{"timestamp":1742400840000,"open":4731.293,"high":4731.548,"low":4730.708,"close":4731.488,"volume":45.599998474121094},{"timestamp":1742400900000,"open":4730.763,"high":4732.083,"low":4730.213,"close":4731.403,"volume":38.400001525878906},{"timestamp":1742400960000,"open":4732.048,"high":4732.048,"low":4730.228,"close":4730.333,"volume":54},{"timestamp":1742401020000,"open":4730.738,"high":4732.058,"low":4725.033,"close":4729.778,"volume":32.400001525878906},{"timestamp":1742401080000,"open":4730.403,"high":4731.353,"low":4728.678,"close":4731.353,"volume":34.79999923706055},{"timestamp":1742401140000,"open":4730.898,"high":4732.653,"low":4730.758,"close":4732.213,"volume":39.599998474121094},{"timestamp":1742401200000,"open":4731.713,"high":4732.438,"low":4731.193,"close":4731.943,"volume":37.20000076293945},{"timestamp":1742401260000,"open":4731.413,"high":4731.833,"low":4730.193,"close":4730.888,"volume":19.200000762939453},{"timestamp":1742401320000,"open":4730.538,"high":4735.538,"low":4730.208,"close":4735.538,"volume":68.4000015258789},{"timestamp":1742401380000,"open":4735.043,"high":4737.308,"low":4735.043,"close":4736.908,"volume":57.599998474121094},{"timestamp":1742401440000,"open":4735.763,"high":4736.513,"low":4731.908,"close":4733.278,"volume":49.20000076293945},{"timestamp":1742401500000,"open":4733.023,"high":4735.423,"low":4729.223,"close":4730.018,"volume":74.4000015258789},{"timestamp":1742401560000,"open":4730.293,"high":4732.678,"low":4729.848,"close":4732.008,"volume":39.599998474121094},{"timestamp":1742401620000,"open":4731.833,"high":4734.513,"low":4731.503,"close":4733.278,"volume":86.4000015258789},{"timestamp":1742401680000,"open":4733.783,"high":4736.593,"low":4732.308,"close":4735.798,"volume":73.19999694824219},{"timestamp":1742401740000,"open":4736.028,"high":4737.053,"low":4734.103,"close":4735.938,"volume":79.19999694824219}]