[{"timestamp":1742342400000,"open":4324.2,"high":4338.8,"low":4324.2,"close":4329.8,"volume":0.08079999685287476},{"timestamp":1742342460000,"open":4329.8,"high":4329.9,"low":4320.1,"close":4325.9,"volume":0.13635000586509705},{"timestamp":1742342520000,"open":4326,"high":4332.9,"low":4323.2,"close":4323.2,"volume":0.1464499980211258},{"timestamp":1742342580000,"open":4329.8,"high":4332.8,"low":4323.2,"close":4332.8,"volume":0.1262499988079071},{"timestamp":1742342640000,"open":4326.2,"high":4331.2,"low":4326.1,"close":4331.2,"volume":0.035349998623132706},{"timestamp":1742342700000,"open":4331.2,"high":4336.9,"low":4331.2,"close":4336.8,"volume":0.07069999724626541},{"timestamp":1742342760000,"open":4336.9,"high":4340.1,"low":4327.1,"close":4327.1,"volume":0.1851699948310852},{"timestamp":1742342820000,"open":4327.2,"high":4332.4,"low":4326.1,"close":4331.8,"volume":0.1817999929189682},{"timestamp":1742342880000,"open":4331.8,"high":4331.8,"low":4331.7,"close":4331.8,"volume":0.04039999842643738},{"timestamp":1742342940000,"open":4331.7,"high":4334.8,"low":4331.7,"close":4334.8,"volume":0.030300000682473183},{"timestamp":1742343000000,"open":4336.9,"high":4343.7,"low":4331.2,"close":4343.7,"volume":0.17675000429153442},{"timestamp":1742343060000,"open":4337.2,"high":4343.8,"low":4337.1,"close":4343.8,"volume":0.08585000038146973},{"timestamp":1742343120000,"open":4344.8,"high":4346,"low":4338.2,"close":4338.2,"volume":0.13130000233650208},{"timestamp":1742343180000,"open":4341.8,"high":4344.7,"low":4337.1,"close":4344.7,"volume":0.1338299959897995},{"timestamp":1742343240000,"open":4343,"high":4345.7,"low":4337.2,"close":4337.2,"volume":0.0908999964594841},{"timestamp":1742343300000,"open":4337.2,"high":4346.1,"low":4337.1,"close":4341.2,"volume":0.24240000545978546},{"timestamp":1742343360000,"open":4341.2,"high":4341.2,"low":4341.1,"close":4341.1,"volume":0.02525000087916851},{"timestamp":1742343420000,"open":4345.9,"high":4346.4,"low":4338.1,"close":4338.1,"volume":0.13635000586509705},{"timestamp":1742343480000,"open":4338.1,"high":4345.9,"low":4338.1,"close":4345.9,"volume":0.2928999960422516},{"timestamp":1742343540000,"open":4346.2,"high":4346.8,"low":4344.8,"close":4346.7,"volume":0.16664999723434448},{"timestamp":1742343600000,"open":4346.7,"high":4349.8,"low":4340.1,"close":4344.2,"volume":0.2373500019311905},{"timestamp":1742343660000,"open":4344.1,"high":4346.7,"low":4340.1,"close":4340.1,"volume":0.2171500027179718},{"timestamp":1742343720000,"open":4340.1,"high":4341.8,"low":4335.2,"close":4341.8,"volume":0.21716000139713287},{"timestamp":1742343780000,"open":4340.9,"high":4342.7,"low":4336.1,"close":4342.2,"volume":0.06565000116825104},{"timestamp":1742343840000,"open":4342,"high":4342.2,"low":4334.2,"close":4340.8,"volume":0.14139999449253082},{"timestamp":1742343900000,"open":4339.9,"high":4342.9,"low":4337.2,"close":4341,"volume":0.15150000154972076},{"timestamp":1742343960000,"open":4337.1,"high":4344.7,"low":4337.1,"close":4343.8,"volume":0.08585000038146973},{"timestamp":1742344020000,"open":4343.7,"high":4343.9,"low":4338.1,"close":4342.7,"volume":0.07575000077486038},{"timestamp":1742344080000,"open":4338.2,"high":4343.7,"low":4338.1,"close":4342.8,"volume":0.07575000077486038},{"timestamp":1742344140000,"open":4344.8,"high":4345,"low":4337.1,"close":4344.9,"volume":0.2373500019311905},{"timestamp":1742344200000,"open":4345,"high":4353.8,"low":4341.1,"close":4353.8,"volume":0.14139999449253082},{"timestamp":1742344260000,"open":4353.2,"high":4353.9,"low":4352.8,"close":4353.8,"volume":0.10100000351667404},{"timestamp":1742344320000,"open":4354.8,"high":4357,"low":4354.7,"close":4356.8,"volume":0.0908999964594841},{"timestamp":1742344380000,"open":4348.2,"high":4357.8,"low":4348.2,"close":4351.2,"volume":0.10100000351667404},{"timestamp":1742344440000,"open":4356.7,"high":4363.6,"low":4351.2,"close":4357.2,"volume":0.19189999997615814},{"timestamp":1742344500000,"open":4362.7,"high":4364,"low":4357.2,"close":4363,"volume":0.060600001364946365},{"timestamp":1742344560000,"open":4364.9,"high":4366.8,"low":4358.2,"close":4365,"volume":0.13130000233650208},{"timestamp":1742344620000,"open":4365,"high":4365.2,"low":4359.1,"close":4365,"volume":0.1464499980211258},{"timestamp":1742344680000,"open":4359.1,"high":4367.7,"low":4359.1,"close":4365.9,"volume":0.10604999959468842},{"timestamp":1742344740000,"open":4366.1,"high":4366.1,"low":4359.1,"close":4360.2,"volume":0.14139999449253082},{"timestamp":1742344800000,"open":4360.2,"high":4363.9,"low":4355.1,"close":4357.2,"volume":0.14139999449253082},{"timestamp":1742344860000,"open":4362,"high":4364.9,"low":4357.2,"close":4364.9,"volume":0.11614999920129776},{"timestamp":1742344920000,"open":4365.2,"high":4366.1,"low":4359.1,"close":4365.9,"volume":0.15655000507831573},{"timestamp":1742344980000,"open":4361.2,"high":4367.2,"low":4357.1,"close":4357.2,"volume":0.22220000624656677},{"timestamp":1742345040000,"open":4362.5,"high":4367.2,"low":4357.2,"close":4361.2,"volume":0.20704999566078186},{"timestamp":1742345100000,"open":4361.2,"high":4368,"low":4361.1,"close":4367.1,"volume":0.26260000467300415},{"timestamp":1742345160000,"open":4366.7,"high":4367.2,"low":4362.1,"close":4367.2,"volume":0.11614999920129776},{"timestamp":1742345220000,"open":4367.7,"high":4367.7,"low":4362.1,"close":4366.8,"volume":0.2171500027179718},{"timestamp":1742345280000,"open":4362.1,"high":4366.4,"low":4362.1,"close":4362.2,"volume":0.19189999997615814},{"timestamp":1742345340000,"open":4365.9,"high":4366.2,"low":4364.7,"close":4365.2,"volume":0.24744999408721924},{"timestamp":1742345400000,"open":4365.7,"high":4368.8,"low":4363.2,"close":4363.2,"volume":0.17170000076293945},{"timestamp":1742345460000,"open":4368,"high":4372.7,"low":4363.2,"close":4372.7,"volume":0.2777499854564667},{"timestamp":1742345520000,"open":4371.9,"high":4374.2,"low":4365.1,"close":4367.2,"volume":0.22724999487400055},{"timestamp":1742345580000,"open":4367.2,"high":4373.2,"low":4367.2,"close":4371.8,"volume":0.1969500035047531},{"timestamp":1742345640000,"open":4371.7,"high":4374,"low":4368.1,"close":4372.6,"volume":0.17170000076293945},{"timestamp":1742345700000,"open":4373.7,"high":4374.1,"low":4372.6,"close":4372.7,"volume":0.08079999685287476},{"timestamp":1742345760000,"open":4373.7,"high":4374.8,"low":4372.6,"close":4373.7,"volume":0.1464499980211258},{"timestamp":1742345820000,"open":4373.7,"high":4374,"low":4372.7,"close":4373.7,"volume":0.17170000076293945},{"timestamp":1742345880000,"open":4372.7,"high":4374,"low":4368.2,"close":4372.8,"volume":0.19189999997615814},{"timestamp":1742345940000,"open":4373.1,"high":4374.4,"low":4368.1,"close":4372.7,"volume":0.21209999918937683},{"timestamp":1742346000000,"open":4372.7,"high":4375.1,"low":4368.1,"close":4369.1,"volume":0.2676500082015991},{"timestamp":1742346060000,"open":4369.1,"high":4372.4,"low":4367.1,"close":4370,"volume":0.22220000624656677},{"timestamp":1742346120000,"open":4370,"high":4370,"low":4363.2,"close":4365.8,"volume":0.02019999921321869},{"timestamp":1742346180000,"open":4366.2,"high":4367.5,"low":4362.1,"close":4364.8,"volume":0.14139999449253082},{"timestamp":1742346240000,"open":4364.9,"high":4366,"low":4364.6,"close":4364.9,"volume":0.15655000507831573},{"timestamp":1742346300000,"open":4365,"high":4368.4,"low":4362.2,"close":4362.2,"volume":0.18684999644756317},{"timestamp":1742346360000,"open":4362.1,"high":4368.1,"low":4362.1,"close":4367.9,"volume":0.11614999920129776},{"timestamp":1742346420000,"open":4362.2,"high":4367.9,"low":4362.1,"close":4363.2,"volume":0.04039999842643738},{"timestamp":1742346480000,"open":4366.8,"high":4366.9,"low":4363.1,"close":4363.2,"volume":0.07575000077486038},{"timestamp":1742346540000,"open":4363.2,"high":4366.4,"low":4361.2,"close":4361.2,"volume":0.09594999998807907},{"timestamp":1742346600000,"open":4366.8,"high":4368.9,"low":4366.7,"close":4368.6,"volume":0.11614999920129776},{"timestamp":1742346660000,"open":4366.8,"high":4371.8,"low":4362.2,"close":4363.2,"volume":0.2727000117301941},{"timestamp":1742346720000,"open":4363.2,"high":4367.6,"low":4360.1,"close":4360.2,"volume":0.17170000076293945},{"timestamp":1742346780000,"open":4360.2,"high":4363.1,"low":4360.1,"close":4360.2,"volume":0.060600001364946365},{"timestamp":1742346840000,"open":4361.8,"high":4362.2,"low":4357.1,"close":4357.2,"volume":0.08585000038146973},{"timestamp":1742346900000,"open":4358.2,"high":4358.2,"low":4358.1,"close":4358.2,"volume":0.060600001364946365},{"timestamp":1742346960000,"open":4358.2,"high":4365.8,"low":4358.2,"close":4364.7,"volume":0.22724999487400055},{"timestamp":1742347020000,"open":4364.8,"high":4365.3,"low":4359.1,"close":4359.1,"volume":0.10100000351667404},{"timestamp":1742347080000,"open":4363.8,"high":4370,"low":4359.1,"close":4367.2,"volume":0.15150000154972076},{"timestamp":1742347140000,"open":4366.8,"high":4367.6,"low":4362.1,"close":4363.2,"volume":0.09594999998807907},{"timestamp":1742347200000,"open":4363.1,"high":4363.2,"low":4357.2,"close":4362.8,"volume":0.08079999685287476},{"timestamp":1742347260000,"open":4363.1,"high":4363.9,"low":4358.1,"close":4363.9,"volume":0.11110000312328339},{"timestamp":1742347320000,"open":4364,"high":4364,"low":4358.1,"close":4363.1,"volume":0.12120000272989273},{"timestamp":1742347380000,"open":4362.9,"high":4364.1,"low":4358.1,"close":4358.2,"volume":0.20200000703334808},{"timestamp":1742347440000,"open":4359.2,"high":4359.2,"low":4359.2,"close":4359.2,"volume":0.005049999803304672},{"timestamp":1742347500000,"open":4359.2,"high":4359.2,"low":4359.1,"close":4359.2,"volume":0.02525000087916851},{"timestamp":1742347560000,"open":4361.8,"high":4362.9,"low":4359.1,"close":4362.9,"volume":0.15150000154972076},{"timestamp":1742347620000,"open":4362.6,"high":4363.6,"low":4362.5,"close":4362.8,"volume":0.10604999959468842},{"timestamp":1742347680000,"open":4362.8,"high":4367.3,"low":4361.1,"close":4361.2,"volume":0.24744999408721924},{"timestamp":1742347740000,"open":4361.2,"high":4367.9,"low":4361.2,"close":4365.8,"volume":0.1262499988079071},{"timestamp":1742347800000,"open":4365.8,"high":4365.8,"low":4365.7,"close":4365.8,"volume":0.08079999685287476},{"timestamp":1742347860000,"open":4366.8,"high":4368.9,"low":4365.7,"close":4368.9,"volume":0.17927999794483185},{"timestamp":1742347920000,"open":4368.9,"high":4370.9,"low":4356.1,"close":4356.1,"volume":0.13130000233650208},{"timestamp":1742347980000,"open":4361.6,"high":4363.9,"low":4356.2,"close":4358.2,"volume":0.1262499988079071},{"timestamp":1742348040000,"open":4364.3,"high":4367.7,"low":4358.2,"close":4367.7,"volume":0.15150000154972076},{"timestamp":1742348100000,"open":4367.8,"high":4367.8,"low":4362.1,"close":4362.1,"volume":0.05555000156164169},{"timestamp":1742348160000,"open":4362.2,"high":4367,"low":4362.2,"close":4366.3,"volume":0.14139999449253082},{"timestamp":1742348220000,"open":4361.2,"high":4366.2,"low":4361.2,"close":4365.8,"volume":0.16664999723434448},{"timestamp":1742348280000,"open":4361.2,"high":4368.1,"low":4361.2,"close":4367.9,"volume":0.13635000586509705},{"timestamp":1742348340000,"open":4363.2,"high":4368.1,"low":4363.1,"close":4363.2,"volume":0.10100000351667404},{"timestamp":1742348400000,"open":4363.2,"high":4368.8,"low":4363.1,"close":4364.2,"volume":0.10604999959468842},{"timestamp":1742348460000,"open":4364.2,"high":4368,"low":4364.1,"close":4367.8,"volume":0.07069999724626541},{"timestamp":1742348520000,"open":4368.1,"high":4371.8,"low":4364.2,"close":4364.2,"volume":0.17675000429153442},{"timestamp":1742348580000,"open":4364.2,"high":4368.1,"low":4363.1,"close":4363.2,"volume":0.10604999959468842},{"timestamp":1742348640000,"open":4363.2,"high":4368.8,"low":4363.1,"close":4368.8,"volume":0.0942699983716011},{"timestamp":1742348700000,"open":4368,"high":4368.1,"low":4363.1,"close":4363.1,"volume":0.10858000069856644},{"timestamp":1742348760000,"open":4363.1,"high":4365.9,"low":4360.1,"close":4365.9,"volume":0.1464499980211258},{"timestamp":1742348820000,"open":4366.1,"high":4368.4,"low":4361.1,"close":4368.3,"volume":0.1615999937057495},{"timestamp":1742348880000,"open":4368.7,"high":4369.3,"low":4364.1,"close":4365.2,"volume":0.0908999964594841},{"timestamp":1742348940000,"open":4365.2,"high":4365.2,"low":4365.2,"close":4365.2,"volume":0.010099999606609344},{"timestamp":1742349000000,"open":4365.2,"high":4368.9,"low":4364.2,"close":4364.2,"volume":0.08079999685287476},{"timestamp":1742349060000,"open":4364.2,"high":4368.8,"low":4364.1,"close":4364.2,"volume":0.14139999449253082},{"timestamp":1742349120000,"open":4364.2,"high":4368.9,"low":4364.1,"close":4364.2,"volume":0.09594999998807907},{"timestamp":1742349180000,"open":4368.8,"high":4369,"low":4364.1,"close":4364.2,"volume":0.12120000272989273},{"timestamp":1742349240000,"open":4364.2,"high":4368.1,"low":4364.1,"close":4367.8,"volume":0.17170000076293945},{"timestamp":1742349300000,"open":4364.2,"high":4368.1,"low":4364.1,"close":4364.2,"volume":0.20200000703334808},{"timestamp":1742349360000,"open":4367.8,"high":4368.2,"low":4364.1,"close":4364.2,"volume":0.1464499980211258},{"timestamp":1742349420000,"open":4364.2,"high":4364.2,"low":4359.1,"close":4359.2,"volume":0.07069999724626541},{"timestamp":1742349480000,"open":4365.5,"high":4367.7,"low":4362.1,"close":4362.1,"volume":0.02525000087916851},{"timestamp":1742349540000,"open":4362.2,"high":4365.9,"low":4362.2,"close":4363.8,"volume":0.05555000156164169},{"timestamp":1742349600000,"open":4363.9,"high":4364.9,"low":4363.7,"close":4364.9,"volume":0.10604999959468842},{"timestamp":1742349660000,"open":4365,"high":4367.3,"low":4365,"close":4366.9,"volume":0.1262499988079071},{"timestamp":1742349720000,"open":4367,"high":4367.5,"low":4365.2,"close":4366.8,"volume":0.13635000586509705},{"timestamp":1742349780000,"open":4366.9,"high":4367.4,"low":4365.1,"close":4366.8,"volume":0.07575000077486038},{"timestamp":1742349840000,"open":4367.1,"high":4367.1,"low":4365.2,"close":4366.8,"volume":0.04544999822974205},{"timestamp":1742349900000,"open":4367,"high":4368.1,"low":4365.1,"close":4367.9,"volume":0.11868000030517578},{"timestamp":1742349960000,"open":4367.8,"high":4368,"low":4365.2,"close":4365.2,"volume":0.06565000116825104},{"timestamp":1742350020000,"open":4365.2,"high":4368.3,"low":4365.1,"close":4366.3,"volume":0.22724999487400055},{"timestamp":1742350080000,"open":4366,"high":4366.6,"low":4365.1,"close":4365.9,"volume":0.10604999959468842},{"timestamp":1742350140000,"open":4365.8,"high":4366,"low":4360.1,"close":4360.1,"volume":0.11614999920129776},{"timestamp":1742350200000,"open":4360.2,"high":4365.5,"low":4360.1,"close":4360.2,"volume":0.08079999685287476},{"timestamp":1742350260000,"open":4364.8,"high":4364.8,"low":4360.1,"close":4360.2,"volume":0.13130000233650208},{"timestamp":1742350320000,"open":4363.8,"high":4366.4,"low":4363.7,"close":4366.4,"volume":0.17675000429153442},{"timestamp":1742350380000,"open":4365,"high":4366.4,"low":4365,"close":4365,"volume":0.08585000038146973},{"timestamp":1742350440000,"open":4365,"high":4366,"low":4365,"close":4365,"volume":0.05050000175833702},{"timestamp":1742350500000,"open":4365.8,"high":4366.8,"low":4365,"close":4366.7,"volume":0.035349998623132706},{"timestamp":1742350560000,"open":4366.9,"high":4367.9,"low":4365.9,"close":4365.9,"volume":0.05555000156164169},{"timestamp":1742350620000,"open":4367.8,"high":4367.8,"low":4363.1,"close":4366.8,"volume":0.07575000077486038},{"timestamp":1742350680000,"open":4366.8,"high":4367.8,"low":4366.8,"close":4367.8,"volume":0.035349998623132706},{"timestamp":1742350740000,"open":4366.8,"high":4366.8,"low":4361.1,"close":4361.1,"volume":0.05555000156164169},{"timestamp":1742350800000,"open":4361.2,"high":4367.8,"low":4361.1,"close":4363.2,"volume":0.07069999724626541},{"timestamp":1742350860000,"open":4367.7,"high":4367.7,"low":4363.2,"close":4363.2,"volume":0.010099999606609344},{"timestamp":1742350920000,"open":4367.8,"high":4368,"low":4363.1,"close":4363.2,"volume":0.04544999822974205},{"timestamp":1742350980000,"open":4367.7,"high":4368.2,"low":4363.2,"close":4367.8,"volume":0.05050000175833702},{"timestamp":1742351040000,"open":4367.9,"high":4368,"low":4363.1,"close":4363.2,"volume":0.10604999959468842},{"timestamp":1742351100000,"open":4363.2,"high":4368.4,"low":4363.1,"close":4367.8,"volume":0.09594999998807907},{"timestamp":1742351160000,"open":4368.6,"high":4370.2,"low":4367.8,"close":4370.2,"volume":0.05050000175833702},{"timestamp":1742351220000,"open":4370.3,"high":4370.3,"low":4365.1,"close":4369.9,"volume":0.13635000586509705},{"timestamp":1742351280000,"open":4369.8,"high":4370.7,"low":4365.1,"close":4370.7,"volume":0.10604999959468842},{"timestamp":1742351340000,"open":4369.7,"high":4370.2,"low":4364.2,"close":4364.2,"volume":0.10604999959468842},{"timestamp":1742355060000,"open":4364.8,"high":4364.8,"low":4364.8,"close":4364.8,"volume":0.005049999803304672},{"timestamp":1742355120000,"open":4361.1,"high":4366.9,"low":4361.1,"close":4362.2,"volume":0.11110000312328339},{"timestamp":1742355180000,"open":4362.1,"high":4366.8,"low":4362.1,"close":4362.2,"volume":0.08585000038146973},{"timestamp":1742355240000,"open":4362.2,"high":4364.9,"low":4360.1,"close":4360.2,"volume":0.13130000233650208},{"timestamp":1742355300000,"open":4360.1,"high":4363.8,"low":4358.1,"close":4358.1,"volume":0.08079999685287476},{"timestamp":1742355360000,"open":4358.2,"high":4358.2,"low":4358.2,"close":4358.2,"volume":0.030300000682473183},{"timestamp":1742355420000,"open":4359.1,"high":4366.2,"low":4359.1,"close":4360.2,"volume":0.04039999842643738},{"timestamp":1742355480000,"open":4360.2,"high":4365.8,"low":4360.2,"close":4361.2,"volume":0.11614999920129776},{"timestamp":1742355540000,"open":4361.2,"high":4361.2,"low":4361.1,"close":4361.2,"volume":0.02525000087916851},{"timestamp":1742355600000,"open":4361.1,"high":4364.1,"low":4357.1,"close":4363.8,"volume":0.14139999449253082},{"timestamp":1742355660000,"open":4364,"high":4365.8,"low":4363.8,"close":4364.2,"volume":0.07069999724626541},{"timestamp":1742355720000,"open":4364.9,"high":4365.1,"low":4360.1,"close":4365.1,"volume":0.11614999920129776},{"timestamp":1742355780000,"open":4360.2,"high":4360.2,"low":4360.2,"close":4360.2,"volume":0.07575000077486038},{"timestamp":1742355840000,"open":4364.8,"high":4364.8,"low":4360.1,"close":4360.2,"volume":0.06565000116825104},{"timestamp":1742355900000,"open":4360.2,"high":4364.8,"low":4360.1,"close":4360.2,"volume":0.10352999716997147},{"timestamp":1742355960000,"open":4360.1,"high":4364,"low":4360.1,"close":4360.2,"volume":0.035349998623132706},{"timestamp":1742356020000,"open":4363.8,"high":4364,"low":4360.1,"close":4360.2,"volume":0.07069999724626541},{"timestamp":1742356080000,"open":4360.2,"high":4362.9,"low":4360.1,"close":4360.2,"volume":0.16664999723434448},{"timestamp":1742356140000,"open":4360.8,"high":4361,"low":4360.1,"close":4360.2,"volume":0.12120000272989273},{"timestamp":1742356200000,"open":4360.2,"high":4360.8,"low":4360.1,"close":4360.1,"volume":0.07069999724626541},{"timestamp":1742356260000,"open":4360.2,"high":4361.1,"low":4355.1,"close":4357.2,"volume":0.11110000312328339},{"timestamp":1742356320000,"open":4357.2,"high":4357.2,"low":4357.2,"close":4357.2,"volume":0.015150000341236591},{"timestamp":1742356380000,"open":4361.8,"high":4362.3,"low":4357.1,"close":4361.8,"volume":0.05050000175833702},{"timestamp":1742356500000,"open":4361.7,"high":4361.8,"low":4357.1,"close":4357.1,"volume":0.04039999842643738},{"timestamp":1742356560000,"open":4361.8,"high":4361.8,"low":4357.1,"close":4357.2,"volume":0.13130000233650208},{"timestamp":1742356620000,"open":4357.2,"high":4360.3,"low":4357.1,"close":4359.8,"volume":0.1262499988079071},{"timestamp":1742356680000,"open":4359.9,"high":4362.5,"low":4355.2,"close":4362.1,"volume":0.13635000586509705},{"timestamp":1742356740000,"open":4362.1,"high":4362.9,"low":4356.1,"close":4362.3,"volume":0.1969500035047531},{"timestamp":1742356800000,"open":4361.9,"high":4362.1,"low":4356.1,"close":4362,"volume":0.15655000507831573},{"timestamp":1742356860000,"open":4362.1,"high":4362.4,"low":4357.2,"close":4361.9,"volume":0.10100000351667404},{"timestamp":1742356920000,"open":4357.2,"high":4362.8,"low":4357.1,"close":4357.1,"volume":0.13635000586509705},{"timestamp":1742356980000,"open":4357.2,"high":4362,"low":4357.1,"close":4361.9,"volume":0.13635000586509705},{"timestamp":1742357040000,"open":4362.2,"high":4362.2,"low":4355.2,"close":4356.8,"volume":0.2171500027179718},{"timestamp":1742357100000,"open":4357.1,"high":4357.9,"low":4352.2,"close":4356.8,"volume":0.2676500082015991},{"timestamp":1742357160000,"open":4356.8,"high":4356.8,"low":4350.1,"close":4352.7,"volume":0.1969500035047531},{"timestamp":1742357220000,"open":4352.6,"high":4352.7,"low":4349.1,"close":4351.8,"volume":0.05555000156164169},{"timestamp":1742357280000,"open":4346.1,"high":4352.3,"low":4346.1,"close":4351.9,"volume":0.15655000507831573},{"timestamp":1742357340000,"open":4351.8,"high":4352.1,"low":4347.1,"close":4347.1,"volume":0.12120000272989273},{"timestamp":1742357400000,"open":4347.2,"high":4352.2,"low":4346.1,"close":4351.8,"volume":0.16664999723434448},{"timestamp":1742357460000,"open":4351.8,"high":4352.7,"low":4347.1,"close":4347.2,"volume":0.11110000312328339},{"timestamp":1742357520000,"open":4347.2,"high":4352,"low":4347.1,"close":4351.9,"volume":0.04039999842643738},{"timestamp":1742357580000,"open":4351.9,"high":4351.9,"low":4351.8,"close":4351.8,"volume":0.035349998623132706},{"timestamp":1742357640000,"open":4351.8,"high":4351.8,"low":4347.2,"close":4347.2,"volume":0.05050000175833702},{"timestamp":1742357700000,"open":4347.1,"high":4352.3,"low":4347.1,"close":4347.2,"volume":0.19189999997615814},{"timestamp":1742357760000,"open":4347.2,"high":4350.7,"low":4345.1,"close":4350.7,"volume":0.13130000233650208},{"timestamp":1742357820000,"open":4345.1,"high":4351.1,"low":4345.1,"close":4351,"volume":0.19189999997615814},{"timestamp":1742357880000,"open":4351.2,"high":4351.2,"low":4346.1,"close":4351.2,"volume":0.15655000507831573},{"timestamp":1742357940000,"open":4351.7,"high":4351.8,"low":4350.7,"close":4351.3,"volume":0.10100000351667404},{"timestamp":1742358000000,"open":4351.6,"high":4351.9,"low":4350.8,"close":4350.9,"volume":0.12120000272989273},{"timestamp":1742358060000,"open":4350.9,"high":4351,"low":4346.1,"close":4350.8,"volume":0.1615999937057495},{"timestamp":1742358120000,"open":4350.8,"high":4352.1,"low":4350.8,"close":4351.8,"volume":0.04039999842643738},{"timestamp":1742358180000,"open":4351.9,"high":4354.7,"low":4348.1,"close":4353.9,"volume":0.08079999685287476},{"timestamp":1742358240000,"open":4354.7,"high":4356.7,"low":4354.7,"close":4355.8,"volume":0.1969500035047531},{"timestamp":1742358300000,"open":4355.9,"high":4356.7,"low":4355.6,"close":4356,"volume":0.20704999566078186},{"timestamp":1742358360000,"open":4355.7,"high":4356.1,"low":4355.7,"close":4355.7,"volume":0.07575000077486038},{"timestamp":1742358420000,"open":4355.6,"high":4355.6,"low":4350.2,"close":4350.2,"volume":0.1969500035047531},{"timestamp":1742358480000,"open":4350.1,"high":4350.2,"low":4348.2,"close":4348.2,"volume":0.015150000341236591},{"timestamp":1742358540000,"open":4348.2,"high":4355.1,"low":4348.1,"close":4355.1,"volume":0.17422999441623688},{"timestamp":1742358600000,"open":4354.9,"high":4355.1,"low":4349.2,"close":4354.7,"volume":0.2727000117301941},{"timestamp":1742358660000,"open":4354.7,"high":4354.7,"low":4354.7,"close":4354.7,"volume":0.005049999803304672},{"timestamp":1742358720000,"open":4355,"high":4355,"low":4354.7,"close":4354.7,"volume":0.02525000087916851},{"timestamp":1742358780000,"open":4354.6,"high":4355,"low":4350.2,"close":4354.7,"volume":0.13635000586509705},{"timestamp":1742358840000,"open":4354.7,"high":4355.3,"low":4350.1,"close":4350.1,"volume":0.10858000069856644},{"timestamp":1742358900000,"open":4354.7,"high":4356.4,"low":4350.1,"close":4355.1,"volume":0.17675000429153442},{"timestamp":1742358960000,"open":4356.8,"high":4356.9,"low":4355,"close":4355.1,"volume":0.04039999842643738},{"timestamp":1742359020000,"open":4355.9,"high":4356.2,"low":4351.1,"close":4351.2,"volume":0.21967999637126923},{"timestamp":1742359080000,"open":4351.1,"high":4351.2,"low":4351.1,"close":4351.2,"volume":0.035349998623132706},{"timestamp":1742359140000,"open":4351.2,"high":4352.2,"low":4351.2,"close":4351.2,"volume":0.10604999959468842},{"timestamp":1742359200000,"open":4351.8,"high":4351.8,"low":4345.2,"close":4350.8,"volume":0.10100000351667404},{"timestamp":1742359260000,"open":4351.2,"high":4351.3,"low":4345.1,"close":4345.2,"volume":0.13130000233650208},{"timestamp":1742359320000,"open":4345.1,"high":4345.2,"low":4345.1,"close":4345.2,"volume":0.02525000087916851},{"timestamp":1742359380000,"open":4350.7,"high":4351.9,"low":4345.2,"close":4351.8,"volume":0.08079999685287476},{"timestamp":1742359440000,"open":4351.9,"high":4352.9,"low":4351.1,"close":4352.6,"volume":0.07575000077486038},{"timestamp":1742359500000,"open":4347.2,"high":4350.1,"low":4345.1,"close":4349.9,"volume":0.11614999920129776},{"timestamp":1742359560000,"open":4349.8,"high":4350.1,"low":4345.2,"close":4349.4,"volume":0.1615999937057495},{"timestamp":1742359620000,"open":4348.7,"high":4350.4,"low":4348.7,"close":4350.4,"volume":0.0908999964594841},{"timestamp":1742359680000,"open":4349.9,"high":4350.5,"low":4345.2,"close":4350.5,"volume":0.07069999724626541},{"timestamp":1742359740000,"open":4350.1,"high":4350.3,"low":4349.6,"close":4349.9,"volume":0.0908999964594841},{"timestamp":1742359800000,"open":4349.9,"high":4350.1,"low":4349.7,"close":4350,"volume":0.15150000154972076},{"timestamp":1742359860000,"open":4350,"high":4350.1,"low":4345.1,"close":4349.9,"volume":0.08079999685287476},{"timestamp":1742359920000,"open":4345.2,"high":4350,"low":4345.2,"close":4349.8,"volume":0.04544999822974205},{"timestamp":1742359980000,"open":4349.9,"high":4350.9,"low":4349.7,"close":4350.7,"volume":0.13635000586509705},{"timestamp":1742360040000,"open":4350.8,"high":4351.3,"low":4350.6,"close":4350.9,"volume":0.1262499988079071},{"timestamp":1742360100000,"open":4350.9,"high":4350.9,"low":4348.7,"close":4350,"volume":0.15655000507831573},{"timestamp":1742360160000,"open":4349.8,"high":4350.9,"low":4345.1,"close":4345.2,"volume":0.12120000272989273},{"timestamp":1742360220000,"open":4349.7,"high":4349.7,"low":4343.1,"close":4344.2,"volume":0.10100000351667404},{"timestamp":1742360280000,"open":4344.1,"high":4344.2,"low":4343.1,"close":4344.2,"volume":0.06565000116825104},{"timestamp":1742360340000,"open":4344.1,"high":4344.2,"low":4344.1,"close":4344.2,"volume":0.015150000341236591},{"timestamp":1742360400000,"open":4344.1,"high":4344.2,"low":4344.1,"close":4344.2,"volume":0.0908999964594841},{"timestamp":1742360460000,"open":4346.1,"high":4346.7,"low":4341.1,"close":4346.3,"volume":0.20704999566078186},{"timestamp":1742360520000,"open":4346.3,"high":4346.6,"low":4340.2,"close":4340.2,"volume":0.1615999937057495},{"timestamp":1742360580000,"open":4344.7,"high":4345.1,"low":4340.1,"close":4340.2,"volume":0.10604999959468842},{"timestamp":1742360640000,"open":4345,"high":4345.1,"low":4339.2,"close":4339.2,"volume":0.1464499980211258},{"timestamp":1742360700000,"open":4339.2,"high":4343.7,"low":4339.2,"close":4342.7,"volume":0.13130000233650208},{"timestamp":1742360760000,"open":4343.2,"high":4344.4,"low":4342.7,"close":4344.3,"volume":0.15150000154972076},{"timestamp":1742360820000,"open":4344.2,"high":4345,"low":4343.6,"close":4344.7,"volume":0.1464499980211258},{"timestamp":1742360880000,"open":4344.7,"high":4345.1,"low":4340.1,"close":4340.2,"volume":0.19189999997615814},{"timestamp":1742360940000,"open":4340.2,"high":4344.7,"low":4340.1,"close":4340.2,"volume":0.11614999920129776},{"timestamp":1742361000000,"open":4340.2,"high":4344.8,"low":4340.1,"close":4340.2,"volume":0.07069999724626541},{"timestamp":1742361060000,"open":4340.2,"high":4344.8,"low":4340.2,"close":4344.8,"volume":0.07575000077486038},{"timestamp":1742361120000,"open":4344.9,"high":4345.7,"low":4344.6,"close":4345.7,"volume":0.14139999449253082},{"timestamp":1742361180000,"open":4346.1,"high":4346.1,"low":4345.6,"close":4345.6,"volume":0.0782800018787384},{"timestamp":1742361240000,"open":4345.8,"high":4346,"low":4345.6,"close":4345.7,"volume":0.08079999685287476},{"timestamp":1742361300000,"open":4345.7,"high":4346.7,"low":4345.7,"close":4346.7,"volume":0.06565000116825104},{"timestamp":1742361360000,"open":4346.7,"high":4348.3,"low":4346.7,"close":4347.7,"volume":0.12120000272989273},{"timestamp":1742361420000,"open":4343.2,"high":4347.6,"low":4342.2,"close":4347,"volume":0.13130000233650208},{"timestamp":1742361480000,"open":4347.1,"high":4347.7,"low":4343.1,"close":4343.2,"volume":0.07575000077486038},{"timestamp":1742361540000,"open":4342.2,"high":4342.2,"low":4342.1,"close":4342.2,"volume":0.09594999998807907},{"timestamp":1742361600000,"open":4342.2,"high":4342.2,"low":4342.1,"close":4342.2,"volume":0.12120000272989273},{"timestamp":1742361660000,"open":4342.2,"high":4345.5,"low":4340.2,"close":4340.2,"volume":0.1969500035047531},{"timestamp":1742361720000,"open":4340.2,"high":4340.2,"low":4340.1,"close":4340.2,"volume":0.07069999724626541},{"timestamp":1742361780000,"open":4340.2,"high":4344.7,"low":4340.1,"close":4340.2,"volume":0.08585000038146973},{"timestamp":1742361840000,"open":4340.2,"high":4347.1,"low":4340.1,"close":4345.9,"volume":0.1464499980211258},{"timestamp":1742361900000,"open":4345.9,"high":4345.9,"low":4340.1,"close":4345.3,"volume":0.17170000076293945},{"timestamp":1742361960000,"open":4345.3,"high":4346.1,"low":4344.8,"close":4344.8,"volume":0.05555000156164169},{"timestamp":1742362020000,"open":4346.3,"high":4346.4,"low":4344.8,"close":4346.1,"volume":0.20704999566078186},{"timestamp":1742362080000,"open":4345.8,"high":4346.5,"low":4345.8,"close":4346.2,"volume":0.05555000156164169},{"timestamp":1742362140000,"open":4342.2,"high":4342.2,"low":4342.1,"close":4342.2,"volume":0.10100000351667404},{"timestamp":1742362200000,"open":4342.2,"high":4345.7,"low":4342.1,"close":4342.2,"volume":0.15150000154972076},{"timestamp":1742362260000,"open":4342.2,"high":4346,"low":4342.2,"close":4345.7,"volume":0.10100000351667404},{"timestamp":1742362320000,"open":4345.9,"high":4348.6,"low":4345.9,"close":4348.6,"volume":0.1615999937057495},{"timestamp":1742362380000,"open":4347.8,"high":4347.8,"low":4341.1,"close":4346.6,"volume":0.13130000233650208},{"timestamp":1742362440000,"open":4346.7,"high":4347.4,"low":4342.2,"close":4342.2,"volume":0.21209999918937683},{"timestamp":1742362500000,"open":4346.7,"high":4346.8,"low":4342.1,"close":4342.1,"volume":0.11110000312328339},{"timestamp":1742362560000,"open":4342.2,"high":4344.7,"low":4342.1,"close":4342.2,"volume":0.0908999964594841},{"timestamp":1742362620000,"open":4342.2,"high":4344.6,"low":4342.1,"close":4344.6,"volume":0.18684999644756317},{"timestamp":1742362680000,"open":4344.5,"high":4344.8,"low":4343.8,"close":4344.7,"volume":0.030300000682473183},{"timestamp":1742362740000,"open":4344.8,"high":4344.8,"low":4343.7,"close":4344.7,"volume":0.02525000087916851},{"timestamp":1742362800000,"open":4344.9,"high":4344.9,"low":4338.1,"close":4343.6,"volume":0.07575000077486038},{"timestamp":1742362860000,"open":4338.2,"high":4343.8,"low":4338.2,"close":4339.2,"volume":0.1262499988079071},{"timestamp":1742362920000,"open":4339.2,"high":4343.8,"low":4339.1,"close":4339.2,"volume":0.08079999685287476},{"timestamp":1742362980000,"open":4339.1,"high":4344.7,"low":4339.1,"close":4344.7,"volume":0.08585000038146973},{"timestamp":1742363040000,"open":4343.9,"high":4345.7,"low":4343.9,"close":4344.9,"volume":0.13635000586509705},{"timestamp":1742363100000,"open":4344.6,"high":4345.7,"low":4340.1,"close":4344.8,"volume":0.11110000312328339},{"timestamp":1742363160000,"open":4345.1,"high":4345.8,"low":4344.6,"close":4345.7,"volume":0.13635000586509705},{"timestamp":1742363220000,"open":4345.7,"high":4345.7,"low":4340.2,"close":4344.7,"volume":0.13130000233650208},{"timestamp":1742363280000,"open":4344.8,"high":4345.5,"low":4340.2,"close":4345.4,"volume":0.17927999794483185},{"timestamp":1742363340000,"open":4345.1,"high":4345.4,"low":4344.6,"close":4344.8,"volume":0.11110000312328339},{"timestamp":1742363400000,"open":4344.8,"high":4345.7,"low":4339.1,"close":4345.7,"volume":0.18684999644756317},{"timestamp":1742363460000,"open":4345.4,"high":4346.7,"low":4340.2,"close":4345.6,"volume":0.15655000507831573},{"timestamp":1742363520000,"open":4345.8,"high":4346.7,"low":4341.2,"close":4345.7,"volume":0.1817999929189682},{"timestamp":1742363580000,"open":4346.8,"high":4347.3,"low":4340.1,"close":4346.8,"volume":0.20958000421524048},{"timestamp":1742363640000,"open":4347.2,"high":4347.3,"low":4342.2,"close":4345.7,"volume":0.14139999449253082},{"timestamp":1742363700000,"open":4345.8,"high":4346.5,"low":4341.1,"close":4346,"volume":0.2777499854564667},{"timestamp":1742363760000,"open":4341.1,"high":4346.6,"low":4341.1,"close":4346.4,"volume":0.2600800096988678},{"timestamp":1742363820000,"open":4346.5,"high":4349,"low":4341.2,"close":4347.9,"volume":0.23229999840259552},{"timestamp":1742363880000,"open":4348,"high":4348.5,"low":4346.7,"close":4347.1,"volume":0.1464499980211258}]