[{"timestamp":1742391000000,"open":4489.947,"high":4489.947,"low":4489.947,"close":4489.947,"volume":0.11999999731779099},{"timestamp":1742391780000,"open":4498.616,"high":4498.616,"low":4498.616,"close":4498.616,"volume":0.11999999731779099},{"timestamp":1742391840000,"open":4501.387,"high":4501.387,"low":4498.616,"close":4498.616,"volume":0.120899997651577},{"timestamp":1742392080000,"open":4517.976,"high":4517.976,"low":4517.976,"close":4517.976,"volume":0.11999999731779099},{"timestamp":1742392140000,"open":4514.996,"high":4514.997,"low":4514.996,"close":4514.997,"volume":0.47999998927116394},{"timestamp":1742392200000,"open":4520.896,"high":4521.976,"low":4520.896,"close":4521.976,"volume":0.24089999496936798},{"timestamp":1742392260000,"open":4517.096,"high":4517.096,"low":4517.096,"close":4517.096,"volume":0.11999999731779099},{"timestamp":1742392740000,"open":4532.546,"high":4532.546,"low":4532.546,"close":4532.546,"volume":0.11999999731779099},{"timestamp":1742393040000,"open":4539.997,"high":4539.997,"low":4539.997,"close":4539.997,"volume":0.11999999731779099},{"timestamp":1742393640000,"open":4556.326,"high":4557.936,"low":4556.326,"close":4556.327,"volume":0.36000001430511475},{"timestamp":1742393760000,"open":4556.326,"high":4556.326,"low":4556.326,"close":4556.326,"volume":0.09000000357627869},{"timestamp":1742394000000,"open":4559.426,"high":4564.537,"low":4559.426,"close":4564.537,"volume":0.36090001463890076},{"timestamp":1742394180000,"open":4567.997,"high":4567.997,"low":4567.997,"close":4567.997,"volume":0.11999999731779099},{"timestamp":1742394360000,"open":4563.977,"high":4563.977,"low":4563.977,"close":4563.977,"volume":0.11999999731779099},{"timestamp":1742394540000,"open":4556.256,"high":4556.256,"low":4556.256,"close":4556.256,"volume":0.20999999344348907},{"timestamp":1742394600000,"open":4547.317,"high":4547.317,"low":4547.317,"close":4547.317,"volume":0.11999999731779099},{"timestamp":1742395200000,"open":4554.657,"high":4554.657,"low":4554.657,"close":4554.657,"volume":0.11999999731779099},{"timestamp":1742395440000,"open":4543.766,"high":4543.767,"low":4543.766,"close":4543.767,"volume":0.23999999463558197},{"timestamp":1742395560000,"open":4543.767,"high":4543.767,"low":4543.767,"close":4543.767,"volume":0.11999999731779099},{"timestamp":1742395980000,"open":4546.476,"high":4546.476,"low":4546.476,"close":4546.476,"volume":0.11999999731779099},{"timestamp":1742396040000,"open":4540.156,"high":4540.156,"low":4540.156,"close":4540.156,"volume":0.11999999731779099},{"timestamp":1742396100000,"open":4540.996,"high":4542.097,"low":4540.996,"close":4542.097,"volume":0.23999999463558197},{"timestamp":1742396220000,"open":4546.406,"high":4546.406,"low":4546.406,"close":4546.406,"volume":0.11999999731779099},{"timestamp":1742396400000,"open":4547.926,"high":4551.386,"low":4547.926,"close":4551.386,"volume":0.120899997651577},{"timestamp":1742396640000,"open":4565.746,"high":4565.746,"low":4565.746,"close":4565.746,"volume":0.11999999731779099},{"timestamp":1742396880000,"open":4570.327,"high":4570.327,"low":4570.327,"close":4570.327,"volume":0.0008999999845400453},{"timestamp":1742396940000,"open":4576.506,"high":4576.506,"low":4576.506,"close":4576.506,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":4574.067,"high":4574.067,"low":4574.067,"close":4574.067,"volume":0.11999999731779099},{"timestamp":1742397120000,"open":4569.377,"high":4569.377,"low":4569.377,"close":4569.377,"volume":0.11999999731779099},{"timestamp":1742397240000,"open":4571.957,"high":4571.957,"low":4571.957,"close":4571.957,"volume":0.11999999731779099},{"timestamp":1742397660000,"open":4574.556,"high":4574.556,"low":4574.556,"close":4574.556,"volume":0.11999999731779099},{"timestamp":1742397720000,"open":4580.797,"high":4580.797,"low":4580.797,"close":4580.797,"volume":0.11999999731779099},{"timestamp":1742397780000,"open":4580.796,"high":4580.796,"low":4580.796,"close":4580.796,"volume":0.11999999731779099},{"timestamp":1742398440000,"open":4573.777,"high":4573.777,"low":4573.777,"close":4573.777,"volume":0.11999999731779099},{"timestamp":1742398500000,"open":4573.776,"high":4573.777,"low":4573.776,"close":4573.777,"volume":0.23999999463558197},{"timestamp":1742398620000,"open":4573.777,"high":4573.777,"low":4573.777,"close":4573.777,"volume":0.11999999731779099},{"timestamp":1742398980000,"open":4574.166,"high":4574.166,"low":4574.166,"close":4574.166,"volume":0.11999999731779099},{"timestamp":1742399040000,"open":4571.167,"high":4571.167,"low":4571.167,"close":4571.167,"volume":0.11999999731779099},{"timestamp":1742399100000,"open":4570.996,"high":4579.457,"low":4570.996,"close":4579.457,"volume":0.120899997651577},{"timestamp":1742399520000,"open":4585.787,"high":4585.787,"low":4585.786,"close":4585.786,"volume":0.23999999463558197},{"timestamp":1742399880000,"open":4578.846,"high":4578.846,"low":4578.846,"close":4578.846,"volume":0.11999999731779099},{"timestamp":1742400000000,"open":4571.106,"high":4571.106,"low":4571.106,"close":4571.106,"volume":0.11999999731779099},{"timestamp":1742400360000,"open":4580.707,"high":4580.707,"low":4580.707,"close":4580.707,"volume":0.11999999731779099},{"timestamp":1742400720000,"open":4577.007,"high":4577.007,"low":4577.006,"close":4577.006,"volume":0.120899997651577},{"timestamp":1742400840000,"open":4571.107,"high":4571.107,"low":4570.996,"close":4570.996,"volume":0.33000001311302185},{"timestamp":1742400900000,"open":4570.997,"high":4579.137,"low":4570.996,"close":4579.137,"volume":0.7200000286102295},{"timestamp":1742400960000,"open":4575.116,"high":4575.117,"low":4570.997,"close":4570.997,"volume":0.36000001430511475},{"timestamp":1742401020000,"open":4570.996,"high":4570.996,"low":4570.996,"close":4570.996,"volume":0.11999999731779099},{"timestamp":1742401080000,"open":4570.996,"high":4571.296,"low":4570.996,"close":4571.296,"volume":0.23999999463558197},{"timestamp":1742401200000,"open":4575.947,"high":4575.947,"low":4575.947,"close":4575.947,"volume":0.0008999999845400453},{"timestamp":1742401800000,"open":4575.116,"high":4575.116,"low":4575.116,"close":4575.116,"volume":0.11999999731779099},{"timestamp":1742401920000,"open":4574.587,"high":4574.587,"low":4573.337,"close":4573.337,"volume":0.36000001430511475},{"timestamp":1742401980000,"open":4570.996,"high":4570.996,"low":4570.996,"close":4570.996,"volume":0.11999999731779099},{"timestamp":1742402040000,"open":4573.337,"high":4578.567,"low":4573.337,"close":4578.567,"volume":0.6000000238418579},{"timestamp":1742402100000,"open":4578.346,"high":4578.346,"low":4578.346,"close":4578.346,"volume":0.23999999463558197},{"timestamp":1742402280000,"open":4578.567,"high":4578.567,"low":4578.567,"close":4578.567,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":4578.496,"high":4578.496,"low":4578.496,"close":4578.496,"volume":0.11999999731779099},{"timestamp":1742402580000,"open":4578.817,"high":4578.817,"low":4578.817,"close":4578.817,"volume":0.0008999999845400453},{"timestamp":1742402640000,"open":4580.986,"high":4582.386,"low":4580.986,"close":4582.386,"volume":0.120899997651577},{"timestamp":1742402760000,"open":4582.387,"high":4582.387,"low":4582.387,"close":4582.387,"volume":0.23999999463558197},{"timestamp":1742402880000,"open":4583.006,"high":4583.237,"low":4583.006,"close":4583.237,"volume":0.23999999463558197},{"timestamp":1742402940000,"open":4583.007,"high":4583.007,"low":4583.007,"close":4583.007,"volume":0.11999999731779099},{"timestamp":1742403000000,"open":4579.607,"high":4579.607,"low":4579.606,"close":4579.606,"volume":0.23999999463558197},{"timestamp":1742403180000,"open":4579.686,"high":4583.237,"low":4579.606,"close":4583.237,"volume":0.7200000286102295},{"timestamp":1742403240000,"open":4579.607,"high":4580.886,"low":4579.607,"close":4580.886,"volume":0.23999999463558197},{"timestamp":1742403300000,"open":4579.607,"high":4583.236,"low":4579.607,"close":4583.236,"volume":0.36090001463890076},{"timestamp":1742403360000,"open":4580.887,"high":4580.887,"low":4580.887,"close":4580.887,"volume":0.23999999463558197},{"timestamp":1742403420000,"open":4576.456,"high":4576.457,"low":4576.456,"close":4576.457,"volume":0.47999998927116394},{"timestamp":1742403480000,"open":4576.457,"high":4576.457,"low":4576.456,"close":4576.457,"volume":0.6000000238418579},{"timestamp":1742403840000,"open":4574.847,"high":4574.847,"low":4574.846,"close":4574.846,"volume":0.8399999737739563},{"timestamp":1742403900000,"open":4579.126,"high":4579.127,"low":4574.847,"close":4574.847,"volume":0.24089999496936798},{"timestamp":1742403960000,"open":4574.847,"high":4574.847,"low":4574.846,"close":4574.847,"volume":0.47999998927116394},{"timestamp":1742404200000,"open":4574.846,"high":4574.846,"low":4574.846,"close":4574.846,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":4574.847,"high":4574.847,"low":4570.996,"close":4570.997,"volume":0.36000001430511475},{"timestamp":1742404440000,"open":4570.997,"high":4571.856,"low":4570.996,"close":4571.856,"volume":0.36000001430511475},{"timestamp":1742404500000,"open":4571.857,"high":4571.857,"low":4571.856,"close":4571.856,"volume":0.23999999463558197},{"timestamp":1742404560000,"open":4571.857,"high":4571.857,"low":4571.857,"close":4571.857,"volume":0.11999999731779099},{"timestamp":1742404620000,"open":4577.506,"high":4577.506,"low":4577.506,"close":4577.506,"volume":0.11999999731779099},{"timestamp":1742404800000,"open":4580.786,"high":4581.777,"low":4580.786,"close":4580.787,"volume":0.8399999737739563},{"timestamp":1742404860000,"open":4580.786,"high":4581.776,"low":4580.786,"close":4581.776,"volume":0.47999998927116394},{"timestamp":1742405100000,"open":4571.666,"high":4571.666,"low":4564.496,"close":4564.496,"volume":0.6899999976158142},{"timestamp":1742405160000,"open":4564.496,"high":4564.496,"low":4564.496,"close":4564.496,"volume":0.11999999731779099},{"timestamp":1742405400000,"open":4564.497,"high":4564.497,"low":4564.337,"close":4564.337,"volume":0.47999998927116394},{"timestamp":1742405520000,"open":4564.336,"high":4564.336,"low":4564.336,"close":4564.336,"volume":0.11999999731779099},{"timestamp":1742405640000,"open":4564.337,"high":4564.337,"low":4564.337,"close":4564.337,"volume":0.11999999731779099},{"timestamp":1742405700000,"open":4564.337,"high":4564.337,"low":4564.337,"close":4564.337,"volume":0.11999999731779099},{"timestamp":1742406000000,"open":4576.596,"high":4576.596,"low":4576.596,"close":4576.596,"volume":0.0008999999845400453},{"timestamp":1742406060000,"open":4577.946,"high":4577.946,"low":4577.946,"close":4577.946,"volume":0.0008999999845400453},{"timestamp":1742406360000,"open":4572.837,"high":4572.837,"low":4572.837,"close":4572.837,"volume":0.11999999731779099},{"timestamp":1742406600000,"open":4574.256,"high":4574.256,"low":4574.256,"close":4574.256,"volume":0.11999999731779099},{"timestamp":1742406780000,"open":4575.506,"high":4575.506,"low":4573.207,"close":4573.207,"volume":0.0017999999690800905},{"timestamp":1742406900000,"open":4582.036,"high":4582.036,"low":4582.036,"close":4582.036,"volume":0.11999999731779099},{"timestamp":1742407020000,"open":4581.296,"high":4581.296,"low":4581.296,"close":4581.296,"volume":0.11999999731779099},{"timestamp":1742407080000,"open":4581.327,"high":4581.456,"low":4581.327,"close":4581.456,"volume":0.23999999463558197},{"timestamp":1742407140000,"open":4581.457,"high":4581.457,"low":4579.257,"close":4579.257,"volume":0.47999998927116394},{"timestamp":1742407200000,"open":4579.256,"high":4583.907,"low":4579.256,"close":4583.907,"volume":0.6626999974250793},{"timestamp":1742407320000,"open":4581.776,"high":4581.776,"low":4581.776,"close":4581.776,"volume":0.11999999731779099},{"timestamp":1742407380000,"open":4581.776,"high":4581.776,"low":4581.776,"close":4581.776,"volume":0.11999999731779099},{"timestamp":1742407440000,"open":4581.776,"high":4581.776,"low":4581.776,"close":4581.776,"volume":0.11999999731779099},{"timestamp":1742407620000,"open":4586.556,"high":4586.557,"low":4586.556,"close":4586.557,"volume":0.120899997651577},{"timestamp":1742407680000,"open":4586.557,"high":4589.736,"low":4586.556,"close":4586.556,"volume":0.6000000238418579},{"timestamp":1742407740000,"open":4590.536,"high":4590.596,"low":4583.586,"close":4583.586,"volume":0.7208999991416931},{"timestamp":1742407800000,"open":4583.937,"high":4587.436,"low":4583.937,"close":4587.436,"volume":0.120899997651577},{"timestamp":1742407860000,"open":4588.587,"high":4598.237,"low":4588.587,"close":4595.496,"volume":0.7208999991416931},{"timestamp":1742407920000,"open":4598.067,"high":4598.067,"low":4598.067,"close":4598.067,"volume":0.11999999731779099},{"timestamp":1742407980000,"open":4602.797,"high":4604.057,"low":4595.497,"close":4595.497,"volume":0.6000000238418579},{"timestamp":1742408820000,"open":4599.727,"high":4599.727,"low":4599.727,"close":4599.727,"volume":0.11999999731779099},{"timestamp":1742408880000,"open":4599.727,"high":4599.727,"low":4597.457,"close":4597.457,"volume":0.36000001430511475},{"timestamp":1742409000000,"open":4595.497,"high":4595.497,"low":4595.497,"close":4595.497,"volume":0.11999999731779099},{"timestamp":1742409420000,"open":4603.566,"high":4603.566,"low":4601.116,"close":4601.116,"volume":0.23999999463558197},{"timestamp":1742409480000,"open":4601.116,"high":4601.307,"low":4601.116,"close":4601.116,"volume":0.6008999943733215},{"timestamp":1742409540000,"open":4595.027,"high":4595.027,"low":4595.027,"close":4595.027,"volume":0.11999999731779099},{"timestamp":1742409600000,"open":4594.586,"high":4594.586,"low":4594.586,"close":4594.586,"volume":0.36000001430511475},{"timestamp":1742409660000,"open":4594.587,"high":4595.496,"low":4594.587,"close":4595.496,"volume":0.36000001430511475},{"timestamp":1742409720000,"open":4601.347,"high":4604.917,"low":4601.347,"close":4604.917,"volume":0.33000001311302185},{"timestamp":1742409840000,"open":4606.566,"high":4606.566,"low":4602.767,"close":4602.767,"volume":0.120899997651577},{"timestamp":1742409900000,"open":4608.016,"high":4608.016,"low":4605.766,"close":4605.776,"volume":0.24089999496936798},{"timestamp":1742409960000,"open":4605.777,"high":4605.777,"low":4602.766,"close":4602.766,"volume":0.33000001311302185},{"timestamp":1742410020000,"open":4603.986,"high":4603.987,"low":4603.986,"close":4603.987,"volume":0.120899997651577},{"timestamp":1742410080000,"open":4603.987,"high":4603.987,"low":4603.987,"close":4603.987,"volume":0.11999999731779099},{"timestamp":1742410140000,"open":4606.247,"high":4606.247,"low":4603.987,"close":4603.987,"volume":0.120899997651577},{"timestamp":1742410200000,"open":4606.737,"high":4606.787,"low":4603.987,"close":4606.787,"volume":0.48089998960494995},{"timestamp":1742410260000,"open":4606.787,"high":4606.787,"low":4606.787,"close":4606.787,"volume":0.11999999731779099},{"timestamp":1742410320000,"open":4606.786,"high":4608.006,"low":4606.786,"close":4607.217,"volume":0.3617999851703644},{"timestamp":1742410380000,"open":4611.216,"high":4612.967,"low":4607.216,"close":4612.967,"volume":0.24089999496936798},{"timestamp":1742410440000,"open":4612.966,"high":4612.966,"low":4607.217,"close":4607.217,"volume":0.44999998807907104},{"timestamp":1742410500000,"open":4606.786,"high":4607.467,"low":4606.786,"close":4607.467,"volume":0.23999999463558197},{"timestamp":1742410680000,"open":4619.487,"high":4620.146,"low":4616.727,"close":4616.727,"volume":0.47999998927116394},{"timestamp":1742410740000,"open":4616.726,"high":4616.726,"low":4616.726,"close":4616.726,"volume":0.11999999731779099},{"timestamp":1742410800000,"open":4622.246,"high":4622.246,"low":4622.246,"close":4622.246,"volume":0.11999999731779099},{"timestamp":1742410860000,"open":4621.847,"high":4621.847,"low":4621.847,"close":4621.847,"volume":0.11999999731779099},{"timestamp":1742410920000,"open":4621.846,"high":4621.847,"low":4621.846,"close":4621.846,"volume":0.36000001430511475},{"timestamp":1742410980000,"open":4621.176,"high":4621.176,"low":4621.176,"close":4621.176,"volume":0.11999999731779099},{"timestamp":1742411040000,"open":4622.346,"high":4623.966,"low":4622.346,"close":4623.966,"volume":0.48089998960494995},{"timestamp":1742411100000,"open":4625.246,"high":4628.237,"low":4625.246,"close":4626.076,"volume":0.3635999858379364},{"timestamp":1742411160000,"open":4626.077,"high":4626.077,"low":4626.077,"close":4626.077,"volume":0.11999999731779099},{"timestamp":1742411220000,"open":4626.077,"high":4626.427,"low":4626.077,"close":4626.427,"volume":0.120899997651577},{"timestamp":1742411280000,"open":4628.057,"high":4633.737,"low":4628.057,"close":4633.737,"volume":0.36090001463890076},{"timestamp":1742411400000,"open":4637.197,"high":4637.197,"low":4637.197,"close":4637.197,"volume":0.120899997651577},{"timestamp":1742411460000,"open":4633.226,"high":4633.226,"low":4633.226,"close":4633.226,"volume":0.09000000357627869},{"timestamp":1742411520000,"open":4627.607,"high":4627.607,"low":4627.607,"close":4627.607,"volume":0.11999999731779099},{"timestamp":1742411640000,"open":4629.067,"high":4629.067,"low":4627.606,"close":4627.607,"volume":0.5699999928474426},{"timestamp":1742411700000,"open":4629.297,"high":4629.297,"low":4629.296,"close":4629.297,"volume":0.24089999496936798},{"timestamp":1742411760000,"open":4629.296,"high":4634.847,"low":4627.607,"close":4627.607,"volume":0.48089998960494995},{"timestamp":1742411820000,"open":4627.456,"high":4628.527,"low":4627.456,"close":4628.527,"volume":0.23999999463558197},{"timestamp":1742411880000,"open":4628.526,"high":4629.997,"low":4623.717,"close":4623.717,"volume":1.2309000492095947},{"timestamp":1742411940000,"open":4623.716,"high":4623.716,"low":4623.716,"close":4623.716,"volume":0.23999999463558197},{"timestamp":1742412000000,"open":4623.717,"high":4623.886,"low":4622.247,"close":4622.247,"volume":0.6000000238418579},{"timestamp":1742412060000,"open":4621.177,"high":4621.177,"low":4621.177,"close":4621.177,"volume":0.11999999731779099},{"timestamp":1742412120000,"open":4621.176,"high":4623.177,"low":4621.176,"close":4621.176,"volume":0.6000000238418579},{"timestamp":1742412180000,"open":4620.137,"high":4620.137,"low":4612.497,"close":4616.976,"volume":0.8999999761581421},{"timestamp":1742412240000,"open":4616.976,"high":4616.977,"low":4615.096,"close":4615.097,"volume":0.7200000286102295},{"timestamp":1742412300000,"open":4615.747,"high":4615.747,"low":4612.496,"close":4612.496,"volume":0.48089998960494995},{"timestamp":1742412360000,"open":4609.967,"high":4609.967,"low":4609.966,"close":4609.966,"volume":0.23999999463558197},{"timestamp":1742412420000,"open":4609.966,"high":4609.966,"low":4605.356,"close":4605.357,"volume":0.47999998927116394},{"timestamp":1742412480000,"open":4608.626,"high":4610.396,"low":4605.356,"close":4605.356,"volume":1.080899953842163},{"timestamp":1742412540000,"open":4599.217,"high":4599.217,"low":4599.216,"close":4599.216,"volume":0.23999999463558197},{"timestamp":1742412600000,"open":4598.246,"high":4602.306,"low":4598.246,"close":4602.267,"volume":0.6026999950408936},{"timestamp":1742412660000,"open":4602.417,"high":4610.667,"low":4602.417,"close":4610.447,"volume":0.12269999831914902},{"timestamp":1742412720000,"open":4613.417,"high":4614.186,"low":4612.317,"close":4614.186,"volume":0.24089999496936798},{"timestamp":1742412780000,"open":4616.056,"high":4616.056,"low":4616.056,"close":4616.056,"volume":0.11999999731779099},{"timestamp":1742412840000,"open":4615.857,"high":4615.857,"low":4610.196,"close":4610.196,"volume":0.23999999463558197},{"timestamp":1742412900000,"open":4610.197,"high":4610.197,"low":4606.037,"close":4606.827,"volume":0.6000000238418579},{"timestamp":1742412960000,"open":4611.476,"high":4611.476,"low":4611.476,"close":4611.476,"volume":0.0008999999845400453},{"timestamp":1742413020000,"open":4616.277,"high":4617.837,"low":4616.276,"close":4617.837,"volume":0.36090001463890076},{"timestamp":1742413080000,"open":4618.026,"high":4619.687,"low":4618.026,"close":4619.687,"volume":0.120899997651577},{"timestamp":1742413320000,"open":4625.817,"high":4625.817,"low":4622.287,"close":4622.287,"volume":0.47999998927116394},{"timestamp":1742413380000,"open":4622.287,"high":4622.287,"low":4622.287,"close":4622.287,"volume":0.11999999731779099},{"timestamp":1742413440000,"open":4622.996,"high":4628.037,"low":4622.996,"close":4628.037,"volume":0.36000001430511475},{"timestamp":1742413500000,"open":4628.037,"high":4628.037,"low":4626.377,"close":4626.566,"volume":0.6899999976158142},{"timestamp":1742413560000,"open":4626.566,"high":4626.566,"low":4626.377,"close":4626.446,"volume":0.42089998722076416},{"timestamp":1742413620000,"open":4626.446,"high":4626.447,"low":4626.446,"close":4626.447,"volume":0.36000001430511475},{"timestamp":1742413680000,"open":4626.447,"high":4626.447,"low":4624.996,"close":4625.496,"volume":1.0827000141143799},{"timestamp":1742413740000,"open":4625.557,"high":4625.717,"low":4622.286,"close":4622.286,"volume":0.9027000069618225},{"timestamp":1742413800000,"open":4622.287,"high":4622.287,"low":4611.446,"close":4611.446,"volume":0.7799999713897705},{"timestamp":1742413860000,"open":4608.627,"high":4612.896,"low":4608.626,"close":4612.896,"volume":0.6000000238418579},{"timestamp":1742413920000,"open":4608.627,"high":4608.627,"low":4608.626,"close":4608.626,"volume":0.47999998927116394},{"timestamp":1742413980000,"open":4605.916,"high":4610.526,"low":4605.916,"close":4610.526,"volume":0.48089998960494995},{"timestamp":1742414040000,"open":4603.837,"high":4604.246,"low":4603.837,"close":4604.246,"volume":0.120899997651577},{"timestamp":1742414100000,"open":4591.237,"high":4598.967,"low":4591.236,"close":4591.236,"volume":1.201799988746643},{"timestamp":1742414160000,"open":4591.236,"high":4591.237,"low":4591.236,"close":4591.237,"volume":0.36000001430511475},{"timestamp":1742414220000,"open":4592.127,"high":4592.127,"low":4591.236,"close":4591.236,"volume":0.36000001430511475},{"timestamp":1742414280000,"open":4591.237,"high":4591.237,"low":4588.387,"close":4588.387,"volume":1.3200000524520874},{"timestamp":1742414340000,"open":4589.466,"high":4591.567,"low":4588.386,"close":4591.567,"volume":0.7226999998092651}]