[{"timestamp":1742342400000,"open":4.87531,"high":4.87531,"low":4.87501,"close":4.87504,"volume":29.969999313354492},{"timestamp":1742342460000,"open":4.87516,"high":4.87516,"low":4.87482,"close":4.87489,"volume":11.100000381469727},{"timestamp":1742342520000,"open":4.87489,"high":4.87519,"low":4.87478,"close":4.87508,"volume":15.539999961853027},{"timestamp":1742342580000,"open":4.87512,"high":4.87512,"low":4.87474,"close":4.87482,"volume":19.979999542236328},{"timestamp":1742342640000,"open":4.87471,"high":4.87471,"low":4.87433,"close":4.87433,"volume":8.880000114440918},{"timestamp":1742342700000,"open":4.87432,"high":4.87441,"low":4.87429,"close":4.87441,"volume":5.550000190734863},{"timestamp":1742342760000,"open":4.87444,"high":4.87444,"low":4.87429,"close":4.87437,"volume":11.100000381469727},{"timestamp":1742342820000,"open":4.87433,"high":4.87433,"low":4.87407,"close":4.87429,"volume":21.09000015258789},{"timestamp":1742342880000,"open":4.87437,"high":4.87448,"low":4.87422,"close":4.87426,"volume":44.400001525878906},{"timestamp":1742342940000,"open":4.87422,"high":4.87429,"low":4.87414,"close":4.87418,"volume":26.639999389648438},{"timestamp":1742343000000,"open":4.87414,"high":4.87418,"low":4.87399,"close":4.87403,"volume":19.979999542236328},{"timestamp":1742343060000,"open":4.87398,"high":4.87418,"low":4.87398,"close":4.87411,"volume":32.189998626708984},{"timestamp":1742343120000,"open":4.87414,"high":4.87456,"low":4.87414,"close":4.87433,"volume":22.200000762939453},{"timestamp":1742343180000,"open":4.87444,"high":4.87459,"low":4.87444,"close":4.87459,"volume":6.659999847412109},{"timestamp":1742343240000,"open":4.87458,"high":4.87459,"low":4.87447,"close":4.87456,"volume":9.989999771118164},{"timestamp":1742343300000,"open":4.87459,"high":4.87482,"low":4.87437,"close":4.87482,"volume":27.75},{"timestamp":1742343360000,"open":4.87482,"high":4.87497,"low":4.87478,"close":4.87493,"volume":12.210000038146973},{"timestamp":1742343420000,"open":4.87486,"high":4.87519,"low":4.87474,"close":4.87519,"volume":12.210000038146973},{"timestamp":1742343480000,"open":4.87512,"high":4.87512,"low":4.87507,"close":4.87512,"volume":4.440000057220459},{"timestamp":1742343540000,"open":4.87512,"high":4.87516,"low":4.87512,"close":4.87512,"volume":4.440000057220459},{"timestamp":1742343600000,"open":4.87533,"high":4.87538,"low":4.87527,"close":4.87527,"volume":6.659999847412109},{"timestamp":1742343660000,"open":4.87523,"high":4.87538,"low":4.87504,"close":4.87508,"volume":14.430000305175781},{"timestamp":1742343720000,"open":4.87516,"high":4.87545,"low":4.87516,"close":4.87541,"volume":19.979999542236328},{"timestamp":1742343780000,"open":4.87546,"high":4.87583,"low":4.87546,"close":4.87583,"volume":28.860000610351562},{"timestamp":1742343840000,"open":4.87583,"high":4.87583,"low":4.87583,"close":4.87583,"volume":1.1100000143051147},{"timestamp":1742343900000,"open":4.87587,"high":4.87587,"low":4.87549,"close":4.87572,"volume":22.200000762939453},{"timestamp":1742343960000,"open":4.87572,"high":4.87579,"low":4.87564,"close":4.87568,"volume":7.769999980926514},{"timestamp":1742344020000,"open":4.87557,"high":4.87583,"low":4.87537,"close":4.87583,"volume":19.979999542236328},{"timestamp":1742344080000,"open":4.87572,"high":4.87579,"low":4.87564,"close":4.87572,"volume":14.430000305175781},{"timestamp":1742344140000,"open":4.87571,"high":4.87571,"low":4.87542,"close":4.87542,"volume":17.760000228881836},{"timestamp":1742344200000,"open":4.87546,"high":4.87546,"low":4.87546,"close":4.87546,"volume":2.2200000286102295},{"timestamp":1742344260000,"open":4.87546,"high":4.87546,"low":4.87534,"close":4.87538,"volume":5.550000190734863},{"timestamp":1742344320000,"open":4.87538,"high":4.87538,"low":4.87511,"close":4.87512,"volume":6.659999847412109},{"timestamp":1742344380000,"open":4.87516,"high":4.87516,"low":4.87459,"close":4.87471,"volume":15.539999961853027},{"timestamp":1742344440000,"open":4.87471,"high":4.87489,"low":4.87471,"close":4.87478,"volume":11.100000381469727},{"timestamp":1742344500000,"open":4.87474,"high":4.87534,"low":4.87474,"close":4.87523,"volume":42.18000030517578},{"timestamp":1742344560000,"open":4.87527,"high":4.87538,"low":4.87519,"close":4.87523,"volume":31.079999923706055},{"timestamp":1742344620000,"open":4.87527,"high":4.87538,"low":4.87519,"close":4.87527,"volume":44.400001525878906},{"timestamp":1742344680000,"open":4.87523,"high":4.87527,"low":4.87501,"close":4.87508,"volume":31.079999923706055},{"timestamp":1742344740000,"open":4.87511,"high":4.87538,"low":4.87511,"close":4.87518,"volume":24.420000076293945},{"timestamp":1742344800000,"open":4.87527,"high":4.87527,"low":4.87489,"close":4.87492,"volume":12.210000038146973},{"timestamp":1742344860000,"open":4.87497,"high":4.87523,"low":4.87497,"close":4.87512,"volume":11.100000381469727},{"timestamp":1742344920000,"open":4.87512,"high":4.87512,"low":4.87486,"close":4.87486,"volume":13.319999694824219},{"timestamp":1742344980000,"open":4.87474,"high":4.87474,"low":4.87447,"close":4.87456,"volume":15.539999961853027},{"timestamp":1742345040000,"open":4.87452,"high":4.87456,"low":4.87433,"close":4.87452,"volume":15.539999961853027},{"timestamp":1742345100000,"open":4.87448,"high":4.87452,"low":4.87433,"close":4.87448,"volume":11.100000381469727},{"timestamp":1742345160000,"open":4.87437,"high":4.8747,"low":4.87437,"close":4.87466,"volume":12.210000038146973},{"timestamp":1742345220000,"open":4.87452,"high":4.87463,"low":4.87426,"close":4.87437,"volume":18.8700008392334},{"timestamp":1742345280000,"open":4.87433,"high":4.87433,"low":4.87399,"close":4.87399,"volume":33.29999923706055},{"timestamp":1742345340000,"open":4.87403,"high":4.87426,"low":4.87384,"close":4.87422,"volume":25.530000686645508},{"timestamp":1742345400000,"open":4.87429,"high":4.87448,"low":4.87381,"close":4.87384,"volume":34.40999984741211},{"timestamp":1742345460000,"open":4.87383,"high":4.87407,"low":4.87381,"close":4.87392,"volume":37.7400016784668},{"timestamp":1742345520000,"open":4.87392,"high":4.87448,"low":4.87384,"close":4.87429,"volume":120.98999786376953},{"timestamp":1742345580000,"open":4.87433,"high":4.87456,"low":4.87354,"close":4.87373,"volume":105.44999694824219},{"timestamp":1742345640000,"open":4.87381,"high":4.87429,"low":4.87306,"close":4.87395,"volume":125.43000030517578},{"timestamp":1742345700000,"open":4.87388,"high":4.87444,"low":4.87358,"close":4.87441,"volume":56.61000061035156},{"timestamp":1742345760000,"open":4.87448,"high":4.87471,"low":4.87418,"close":4.87429,"volume":41.06999969482422},{"timestamp":1742345820000,"open":4.87429,"high":4.87433,"low":4.87396,"close":4.87396,"volume":36.630001068115234},{"timestamp":1742345880000,"open":4.87414,"high":4.87426,"low":4.87399,"close":4.87403,"volume":43.290000915527344},{"timestamp":1742345940000,"open":4.87403,"high":4.87414,"low":4.87373,"close":4.87377,"volume":38.849998474121094},{"timestamp":1742346000000,"open":4.87373,"high":4.87388,"low":4.8735,"close":4.87373,"volume":22.200000762939453},{"timestamp":1742346060000,"open":4.87377,"high":4.87403,"low":4.87358,"close":4.87392,"volume":22.200000762939453},{"timestamp":1742346120000,"open":4.87381,"high":4.87391,"low":4.87351,"close":4.87351,"volume":14.430000305175781},{"timestamp":1742346180000,"open":4.87358,"high":4.87399,"low":4.87358,"close":4.87392,"volume":8.880000114440918},{"timestamp":1742346240000,"open":4.87388,"high":4.87399,"low":4.87381,"close":4.87398,"volume":41.06999969482422},{"timestamp":1742346300000,"open":4.87396,"high":4.87399,"low":4.87383,"close":4.87396,"volume":53.279998779296875},{"timestamp":1742346360000,"open":4.87392,"high":4.87399,"low":4.87346,"close":4.87347,"volume":29.969999313354492},{"timestamp":1742346420000,"open":4.87351,"high":4.87369,"low":4.87351,"close":4.87358,"volume":47.72999954223633},{"timestamp":1742346480000,"open":4.87358,"high":4.87377,"low":4.87358,"close":4.87362,"volume":31.079999923706055},{"timestamp":1742346540000,"open":4.87362,"high":4.87395,"low":4.8732,"close":4.87321,"volume":42.18000030517578},{"timestamp":1742346600000,"open":4.87324,"high":4.87336,"low":4.87317,"close":4.87317,"volume":33.29999923706055},{"timestamp":1742346660000,"open":4.87321,"high":4.87324,"low":4.87309,"close":4.87321,"volume":12.210000038146973},{"timestamp":1742346720000,"open":4.87312,"high":4.87317,"low":4.87298,"close":4.87302,"volume":17.760000228881836},{"timestamp":1742346780000,"open":4.87298,"high":4.87317,"low":4.87294,"close":4.87306,"volume":16.649999618530273},{"timestamp":1742346840000,"open":4.87306,"high":4.87317,"low":4.87306,"close":4.87313,"volume":15.539999961853027},{"timestamp":1742346900000,"open":4.87309,"high":4.87351,"low":4.87306,"close":4.87332,"volume":66.5999984741211},{"timestamp":1742346960000,"open":4.87336,"high":4.87373,"low":4.87324,"close":4.87373,"volume":57.720001220703125},{"timestamp":1742347020000,"open":4.87362,"high":4.87366,"low":4.87312,"close":4.87331,"volume":64.37999725341797},{"timestamp":1742347080000,"open":4.87332,"high":4.87354,"low":4.87324,"close":4.87351,"volume":54.38999938964844},{"timestamp":1742347140000,"open":4.87351,"high":4.87354,"low":4.87306,"close":4.87316,"volume":61.04999923706055},{"timestamp":1742347200000,"open":4.87317,"high":4.87317,"low":4.87308,"close":4.87313,"volume":35.52000045776367},{"timestamp":1742347260000,"open":4.87313,"high":4.87346,"low":4.87309,"close":4.87346,"volume":25.530000686645508},{"timestamp":1742347320000,"open":4.87346,"high":4.87354,"low":4.87336,"close":4.87336,"volume":41.06999969482422},{"timestamp":1742347380000,"open":4.87324,"high":4.87324,"low":4.87309,"close":4.87317,"volume":48.84000015258789},{"timestamp":1742347440000,"open":4.87317,"high":4.87347,"low":4.87309,"close":4.87313,"volume":49.95000076293945},{"timestamp":1742347500000,"open":4.87313,"high":4.87339,"low":4.87312,"close":4.87336,"volume":49.95000076293945},{"timestamp":1742347560000,"open":4.87332,"high":4.87351,"low":4.87332,"close":4.87343,"volume":53.279998779296875},{"timestamp":1742347620000,"open":4.87339,"high":4.87366,"low":4.87335,"close":4.87347,"volume":36.630001068115234},{"timestamp":1742347680000,"open":4.87351,"high":4.87373,"low":4.87347,"close":4.87373,"volume":22.200000762939453},{"timestamp":1742347740000,"open":4.87381,"high":4.87384,"low":4.87354,"close":4.87369,"volume":33.29999923706055},{"timestamp":1742347800000,"open":4.87366,"high":4.87366,"low":4.87331,"close":4.87339,"volume":61.04999923706055},{"timestamp":1742347860000,"open":4.87339,"high":4.87339,"low":4.87298,"close":4.87309,"volume":56.61000061035156},{"timestamp":1742347920000,"open":4.87306,"high":4.87324,"low":4.87306,"close":4.87317,"volume":45.5099983215332},{"timestamp":1742347980000,"open":4.87321,"high":4.87321,"low":4.87287,"close":4.87313,"volume":49.95000076293945},{"timestamp":1742348040000,"open":4.87313,"high":4.87317,"low":4.87301,"close":4.87309,"volume":37.7400016784668},{"timestamp":1742348100000,"open":4.87306,"high":4.87321,"low":4.87287,"close":4.87302,"volume":47.72999954223633},{"timestamp":1742348160000,"open":4.87298,"high":4.87302,"low":4.87253,"close":4.87261,"volume":66.5999984741211},{"timestamp":1742348220000,"open":4.87261,"high":4.87264,"low":4.87249,"close":4.87257,"volume":68.81999969482422},{"timestamp":1742348280000,"open":4.87261,"high":4.87287,"low":4.87256,"close":4.87286,"volume":47.72999954223633},{"timestamp":1742348340000,"open":4.87287,"high":4.87287,"low":4.87233,"close":4.87238,"volume":41.06999969482422},{"timestamp":1742348400000,"open":4.87238,"high":4.87249,"low":4.87238,"close":4.87246,"volume":51.060001373291016},{"timestamp":1742348460000,"open":4.87249,"high":4.87279,"low":4.87246,"close":4.87271,"volume":19.979999542236328},{"timestamp":1742348520000,"open":4.87279,"high":4.87279,"low":4.87242,"close":4.87246,"volume":11.100000381469727},{"timestamp":1742348580000,"open":4.87238,"high":4.87272,"low":4.87238,"close":4.87268,"volume":43.290000915527344},{"timestamp":1742348640000,"open":4.87267,"high":4.87291,"low":4.87261,"close":4.87283,"volume":31.079999923706055},{"timestamp":1742348700000,"open":4.87276,"high":4.87321,"low":4.87276,"close":4.87309,"volume":8.880000114440918},{"timestamp":1742348760000,"open":4.87321,"high":4.87321,"low":4.87309,"close":4.87317,"volume":14.430000305175781},{"timestamp":1742348820000,"open":4.87309,"high":4.87309,"low":4.87272,"close":4.87272,"volume":13.319999694824219},{"timestamp":1742348880000,"open":4.87264,"high":4.87268,"low":4.87233,"close":4.87242,"volume":14.430000305175781},{"timestamp":1742348940000,"open":4.87246,"high":4.87279,"low":4.87246,"close":4.87249,"volume":16.649999618530273},{"timestamp":1742349000000,"open":4.87249,"high":4.87249,"low":4.87227,"close":4.87234,"volume":35.52000045776367},{"timestamp":1742349060000,"open":4.87242,"high":4.87253,"low":4.87231,"close":4.87238,"volume":32.189998626708984},{"timestamp":1742349120000,"open":4.87238,"high":4.87276,"low":4.87238,"close":4.87275,"volume":11.100000381469727},{"timestamp":1742349180000,"open":4.87279,"high":4.87298,"low":4.87276,"close":4.87294,"volume":11.100000381469727},{"timestamp":1742349240000,"open":4.87302,"high":4.87302,"low":4.87276,"close":4.87283,"volume":18.8700008392334},{"timestamp":1742349300000,"open":4.87279,"high":4.87302,"low":4.87279,"close":4.87291,"volume":32.189998626708984},{"timestamp":1742349360000,"open":4.87297,"high":4.87302,"low":4.87286,"close":4.87286,"volume":15.539999961853027},{"timestamp":1742349420000,"open":4.87276,"high":4.87302,"low":4.87276,"close":4.87302,"volume":55.5},{"timestamp":1742349480000,"open":4.87297,"high":4.87313,"low":4.87287,"close":4.87313,"volume":29.969999313354492},{"timestamp":1742349540000,"open":4.87309,"high":4.87321,"low":4.87302,"close":4.87306,"volume":54.38999938964844},{"timestamp":1742349600000,"open":4.87301,"high":4.87328,"low":4.87293,"close":4.87321,"volume":22.200000762939453},{"timestamp":1742349660000,"open":4.87328,"high":4.87351,"low":4.87312,"close":4.87317,"volume":22.200000762939453},{"timestamp":1742349720000,"open":4.87317,"high":4.87324,"low":4.87275,"close":4.87275,"volume":31.079999923706055},{"timestamp":1742349780000,"open":4.87272,"high":4.87279,"low":4.87261,"close":4.87279,"volume":13.319999694824219},{"timestamp":1742349840000,"open":4.87272,"high":4.87279,"low":4.87268,"close":4.87276,"volume":31.079999923706055},{"timestamp":1742349900000,"open":4.87272,"high":4.87283,"low":4.87263,"close":4.87272,"volume":59.939998626708984},{"timestamp":1742349960000,"open":4.87279,"high":4.87287,"low":4.87278,"close":4.87287,"volume":12.210000038146973},{"timestamp":1742350020000,"open":4.87302,"high":4.87347,"low":4.87302,"close":4.87336,"volume":23.309999465942383},{"timestamp":1742350080000,"open":4.87339,"high":4.87362,"low":4.87339,"close":4.87351,"volume":24.420000076293945},{"timestamp":1742350140000,"open":4.87358,"high":4.87384,"low":4.87353,"close":4.87358,"volume":28.860000610351562},{"timestamp":1742350200000,"open":4.87361,"high":4.87373,"low":4.87358,"close":4.87366,"volume":24.420000076293945},{"timestamp":1742350260000,"open":4.87366,"high":4.87377,"low":4.87357,"close":4.87358,"volume":24.420000076293945},{"timestamp":1742350320000,"open":4.87366,"high":4.87392,"low":4.87361,"close":4.87388,"volume":25.530000686645508},{"timestamp":1742350380000,"open":4.87392,"high":4.87396,"low":4.87381,"close":4.87388,"volume":13.319999694824219},{"timestamp":1742350440000,"open":4.87384,"high":4.87395,"low":4.87384,"close":4.87384,"volume":7.769999980926514},{"timestamp":1742350500000,"open":4.87381,"high":4.87429,"low":4.87381,"close":4.87411,"volume":13.319999694824219},{"timestamp":1742350560000,"open":4.87414,"high":4.87429,"low":4.87414,"close":4.87429,"volume":16.649999618530273},{"timestamp":1742350620000,"open":4.87422,"high":4.87437,"low":4.87421,"close":4.87422,"volume":16.649999618530273},{"timestamp":1742350680000,"open":4.87429,"high":4.87459,"low":4.87429,"close":4.87459,"volume":6.659999847412109},{"timestamp":1742350740000,"open":4.87459,"high":4.87463,"low":4.87426,"close":4.87433,"volume":34.40999984741211},{"timestamp":1742350800000,"open":4.87429,"high":4.87444,"low":4.87426,"close":4.87444,"volume":34.40999984741211},{"timestamp":1742350860000,"open":4.87448,"high":4.87501,"low":4.87443,"close":4.87486,"volume":46.619998931884766},{"timestamp":1742350920000,"open":4.87497,"high":4.87508,"low":4.87497,"close":4.87497,"volume":7.769999980926514},{"timestamp":1742350980000,"open":4.87493,"high":4.87501,"low":4.87478,"close":4.87482,"volume":28.860000610351562},{"timestamp":1742351040000,"open":4.87478,"high":4.87489,"low":4.87467,"close":4.87471,"volume":14.430000305175781},{"timestamp":1742351100000,"open":4.87466,"high":4.87493,"low":4.87384,"close":4.87414,"volume":143.19000244140625},{"timestamp":1742351160000,"open":4.87414,"high":4.87418,"low":4.87388,"close":4.87388,"volume":96.56999969482422},{"timestamp":1742351220000,"open":4.87384,"high":4.87388,"low":4.87383,"close":4.87388,"volume":48.84000015258789},{"timestamp":1742351280000,"open":4.87392,"high":4.87426,"low":4.87388,"close":4.87414,"volume":43.290000915527344},{"timestamp":1742351340000,"open":4.87414,"high":4.87414,"low":4.87381,"close":4.87388,"volume":13.319999694824219},{"timestamp":1742351400000,"open":4.87422,"high":4.8747,"low":4.87422,"close":4.87433,"volume":49.95000076293945},{"timestamp":1742351460000,"open":4.87426,"high":4.87456,"low":4.87418,"close":4.87444,"volume":61.04999923706055},{"timestamp":1742351520000,"open":4.87447,"high":4.87501,"low":4.87447,"close":4.87497,"volume":41.06999969482422},{"timestamp":1742351580000,"open":4.87493,"high":4.87538,"low":4.87489,"close":4.87538,"volume":43.290000915527344},{"timestamp":1742351640000,"open":4.87538,"high":4.87583,"low":4.87533,"close":4.87553,"volume":84.36000061035156},{"timestamp":1742351700000,"open":4.87549,"high":4.87564,"low":4.87548,"close":4.87552,"volume":43.290000915527344},{"timestamp":1742351760000,"open":4.87552,"high":4.87592,"low":4.87552,"close":4.87567,"volume":38.849998474121094},{"timestamp":1742351820000,"open":4.87567,"high":4.87578,"low":4.87555,"close":4.87567,"volume":26.639999389648438},{"timestamp":1742351880000,"open":4.87566,"high":4.87582,"low":4.87566,"close":4.87574,"volume":14.430000305175781},{"timestamp":1742351940000,"open":4.87582,"high":4.87612,"low":4.87578,"close":4.87608,"volume":21.09000015258789},{"timestamp":1742352000000,"open":4.87612,"high":4.87618,"low":4.87597,"close":4.87597,"volume":44.400001525878906},{"timestamp":1742352060000,"open":4.87589,"high":4.87604,"low":4.87544,"close":4.87555,"volume":26.639999389648438},{"timestamp":1742352120000,"open":4.87563,"high":4.8757,"low":4.87555,"close":4.8757,"volume":21.09000015258789},{"timestamp":1742352180000,"open":4.87578,"high":4.87578,"low":4.87537,"close":4.87537,"volume":14.430000305175781},{"timestamp":1742352240000,"open":4.87529,"high":4.87563,"low":4.87529,"close":4.87559,"volume":28.860000610351562},{"timestamp":1742352300000,"open":4.87559,"high":4.87567,"low":4.8754,"close":4.87555,"volume":24.420000076293945},{"timestamp":1742352360000,"open":4.87567,"high":4.87567,"low":4.87517,"close":4.87521,"volume":19.979999542236328},{"timestamp":1742352420000,"open":4.87525,"high":4.87525,"low":4.87514,"close":4.87522,"volume":11.100000381469727},{"timestamp":1742352480000,"open":4.87522,"high":4.87533,"low":4.87502,"close":4.87513,"volume":21.09000015258789},{"timestamp":1742352540000,"open":4.87522,"high":4.87525,"low":4.87513,"close":4.87518,"volume":17.760000228881836},{"timestamp":1742352600000,"open":4.87522,"high":4.87522,"low":4.8748,"close":4.87487,"volume":8.880000114440918},{"timestamp":1742352660000,"open":4.87495,"high":4.87495,"low":4.87484,"close":4.87488,"volume":13.319999694824219},{"timestamp":1742352720000,"open":4.87495,"high":4.87495,"low":4.8748,"close":4.8748,"volume":4.440000057220459},{"timestamp":1742352780000,"open":4.87492,"high":4.87499,"low":4.87479,"close":4.87479,"volume":11.100000381469727},{"timestamp":1742352840000,"open":4.87487,"high":4.87487,"low":4.87424,"close":4.87424,"volume":19.979999542236328},{"timestamp":1742352900000,"open":4.87413,"high":4.87428,"low":4.87409,"close":4.87424,"volume":14.430000305175781},{"timestamp":1742352960000,"open":4.87424,"high":4.87458,"low":4.87424,"close":4.87458,"volume":26.639999389648438},{"timestamp":1742353020000,"open":4.87454,"high":4.87473,"low":4.87454,"close":4.87469,"volume":18.8700008392334},{"timestamp":1742353080000,"open":4.87465,"high":4.87473,"low":4.87465,"close":4.87473,"volume":6.659999847412109},{"timestamp":1742353140000,"open":4.87473,"high":4.87477,"low":4.87465,"close":4.87469,"volume":25.530000686645508},{"timestamp":1742353200000,"open":4.87473,"high":4.87499,"low":4.87469,"close":4.8748,"volume":18.8700008392334},{"timestamp":1742353260000,"open":4.87477,"high":4.87499,"low":4.87477,"close":4.87495,"volume":25.530000686645508},{"timestamp":1742353320000,"open":4.87495,"high":4.87514,"low":4.87492,"close":4.87499,"volume":14.430000305175781},{"timestamp":1742353380000,"open":4.87495,"high":4.87499,"low":4.87492,"close":4.87492,"volume":7.769999980926514},{"timestamp":1742353440000,"open":4.87484,"high":4.87503,"low":4.87484,"close":4.87499,"volume":6.659999847412109},{"timestamp":1742353500000,"open":4.87503,"high":4.87529,"low":4.87503,"close":4.87529,"volume":8.880000114440918},{"timestamp":1742353560000,"open":4.87533,"high":4.8754,"low":4.87528,"close":4.8754,"volume":6.659999847412109},{"timestamp":1742353620000,"open":4.87554,"high":4.87559,"low":4.87533,"close":4.87533,"volume":13.319999694824219},{"timestamp":1742353680000,"open":4.87529,"high":4.87537,"low":4.87529,"close":4.87533,"volume":5.550000190734863},{"timestamp":1742353740000,"open":4.87533,"high":4.87533,"low":4.87503,"close":4.87514,"volume":9.989999771118164},{"timestamp":1742353800000,"open":4.8751,"high":4.87518,"low":4.87509,"close":4.8751,"volume":6.659999847412109},{"timestamp":1742353860000,"open":4.87495,"high":4.8751,"low":4.87492,"close":4.87507,"volume":6.659999847412109},{"timestamp":1742353920000,"open":4.8751,"high":4.8751,"low":4.87492,"close":4.87499,"volume":9.989999771118164},{"timestamp":1742353980000,"open":4.87507,"high":4.87507,"low":4.87492,"close":4.87492,"volume":4.440000057220459},{"timestamp":1742354040000,"open":4.87468,"high":4.87468,"low":4.87458,"close":4.87458,"volume":5.550000190734863},{"timestamp":1742354100000,"open":4.87458,"high":4.87465,"low":4.87428,"close":4.87428,"volume":12.210000038146973},{"timestamp":1742354160000,"open":4.87442,"high":4.87443,"low":4.87386,"close":4.87386,"volume":17.760000228881836},{"timestamp":1742354220000,"open":4.87394,"high":4.87398,"low":4.87353,"close":4.87353,"volume":26.639999389648438},{"timestamp":1742354280000,"open":4.87364,"high":4.87368,"low":4.87344,"close":4.87349,"volume":31.079999923706055},{"timestamp":1742354340000,"open":4.87349,"high":4.87363,"low":4.87329,"close":4.87329,"volume":25.530000686645508},{"timestamp":1742354400000,"open":4.8733,"high":4.87334,"low":4.87273,"close":4.87285,"volume":53.279998779296875},{"timestamp":1742354460000,"open":4.87274,"high":4.87274,"low":4.87195,"close":4.8721,"volume":48.84000015258789},{"timestamp":1742354520000,"open":4.87214,"high":4.87225,"low":4.87203,"close":4.87214,"volume":51.060001373291016},{"timestamp":1742354580000,"open":4.87222,"high":4.87233,"low":4.87213,"close":4.87218,"volume":85.47000122070312},{"timestamp":1742354640000,"open":4.87225,"high":4.87225,"low":4.8721,"close":4.87218,"volume":21.09000015258789},{"timestamp":1742354700000,"open":4.87213,"high":4.87213,"low":4.8718,"close":4.87184,"volume":16.649999618530273},{"timestamp":1742354760000,"open":4.87188,"high":4.87188,"low":4.87135,"close":4.87165,"volume":48.84000015258789},{"timestamp":1742354820000,"open":4.87177,"high":4.87177,"low":4.87147,"close":4.87162,"volume":18.8700008392334},{"timestamp":1742354880000,"open":4.87162,"high":4.87165,"low":4.8715,"close":4.87153,"volume":8.880000114440918},{"timestamp":1742354940000,"open":4.87147,"high":4.87147,"low":4.87102,"close":4.87143,"volume":23.309999465942383},{"timestamp":1742355000000,"open":4.8715,"high":4.87158,"low":4.8715,"close":4.8715,"volume":6.659999847412109},{"timestamp":1742355060000,"open":4.87162,"high":4.87199,"low":4.87142,"close":4.87192,"volume":21.09000015258789},{"timestamp":1742355120000,"open":4.87173,"high":4.87207,"low":4.87172,"close":4.87207,"volume":17.760000228881836},{"timestamp":1742355180000,"open":4.87203,"high":4.87207,"low":4.87187,"close":4.87195,"volume":39.959999084472656},{"timestamp":1742355240000,"open":4.87203,"high":4.87225,"low":4.87188,"close":4.87218,"volume":43.290000915527344},{"timestamp":1742355300000,"open":4.87225,"high":4.87237,"low":4.87214,"close":4.87229,"volume":45.5099983215332},{"timestamp":1742355360000,"open":4.87229,"high":4.87239,"low":4.87224,"close":4.87229,"volume":26.639999389648438},{"timestamp":1742355420000,"open":4.87237,"high":4.87237,"low":4.87203,"close":4.87207,"volume":17.760000228881836},{"timestamp":1742355480000,"open":4.87199,"high":4.87222,"low":4.87177,"close":4.87218,"volume":21.09000015258789},{"timestamp":1742355540000,"open":4.8721,"high":4.87237,"low":4.87192,"close":4.87233,"volume":51.060001373291016},{"timestamp":1742355600000,"open":4.87237,"high":4.87267,"low":4.87228,"close":4.87267,"volume":83.25},{"timestamp":1742355660000,"open":4.8727,"high":4.873,"low":4.8727,"close":4.87296,"volume":32.189998626708984},{"timestamp":1742355720000,"open":4.873,"high":4.873,"low":4.87229,"close":4.87233,"volume":29.969999313354492},{"timestamp":1742355780000,"open":4.87237,"high":4.8724,"low":4.87225,"close":4.87225,"volume":16.649999618530273},{"timestamp":1742355840000,"open":4.87222,"high":4.87248,"low":4.87222,"close":4.8724,"volume":7.769999980926514},{"timestamp":1742355900000,"open":4.87248,"high":4.87267,"low":4.87248,"close":4.87263,"volume":38.849998474121094},{"timestamp":1742355960000,"open":4.8727,"high":4.87303,"low":4.8727,"close":4.873,"volume":53.279998779296875},{"timestamp":1742356020000,"open":4.87312,"high":4.87315,"low":4.87297,"close":4.87315,"volume":8.880000114440918},{"timestamp":1742356080000,"open":4.87312,"high":4.87326,"low":4.87304,"close":4.87315,"volume":21.09000015258789},{"timestamp":1742356140000,"open":4.87308,"high":4.87315,"low":4.87304,"close":4.87304,"volume":7.769999980926514},{"timestamp":1742356200000,"open":4.873,"high":4.873,"low":4.87285,"close":4.87285,"volume":5.550000190734863},{"timestamp":1742356260000,"open":4.87282,"high":4.87289,"low":4.87274,"close":4.87289,"volume":4.440000057220459},{"timestamp":1742356320000,"open":4.87285,"high":4.87285,"low":4.87267,"close":4.87267,"volume":9.989999771118164},{"timestamp":1742356380000,"open":4.87255,"high":4.87263,"low":4.87237,"close":4.87237,"volume":25.530000686645508},{"timestamp":1742356440000,"open":4.8724,"high":4.87285,"low":4.87239,"close":4.87278,"volume":57.720001220703125},{"timestamp":1742356500000,"open":4.87278,"high":4.87289,"low":4.8727,"close":4.87289,"volume":7.769999980926514},{"timestamp":1742356560000,"open":4.87293,"high":4.87312,"low":4.87285,"close":4.87285,"volume":16.649999618530273},{"timestamp":1742356620000,"open":4.87297,"high":4.87353,"low":4.87297,"close":4.87345,"volume":37.7400016784668},{"timestamp":1742356680000,"open":4.87334,"high":4.87349,"low":4.8733,"close":4.87342,"volume":32.189998626708984},{"timestamp":1742356740000,"open":4.87345,"high":4.87345,"low":4.873,"close":4.873,"volume":16.649999618530273},{"timestamp":1742356800000,"open":4.8731,"high":4.87317,"low":4.87276,"close":4.87291,"volume":15.539999961853027},{"timestamp":1742356860000,"open":4.87287,"high":4.87287,"low":4.87238,"close":4.87242,"volume":12.210000038146973},{"timestamp":1742356920000,"open":4.87238,"high":4.87252,"low":4.87238,"close":4.87244,"volume":11.100000381469727},{"timestamp":1742356980000,"open":4.87242,"high":4.87247,"low":4.87236,"close":4.87243,"volume":4.440000057220459},{"timestamp":1742357040000,"open":4.87239,"high":4.87239,"low":4.87225,"close":4.87225,"volume":3.3299999237060547},{"timestamp":1742357100000,"open":4.87212,"high":4.87257,"low":4.87202,"close":4.87243,"volume":76.58999633789062},{"timestamp":1742357160000,"open":4.87239,"high":4.87247,"low":4.87227,"close":4.87236,"volume":76.58999633789062},{"timestamp":1742357220000,"open":4.8724,"high":4.87258,"low":4.87232,"close":4.87247,"volume":45.5099983215332},{"timestamp":1742357280000,"open":4.8724,"high":4.8724,"low":4.87209,"close":4.87225,"volume":13.319999694824219},{"timestamp":1742357340000,"open":4.87225,"high":4.87236,"low":4.87213,"close":4.87213,"volume":13.319999694824219},{"timestamp":1742357400000,"open":4.87206,"high":4.87228,"low":4.87191,"close":4.87225,"volume":54.38999938964844},{"timestamp":1742357460000,"open":4.87232,"high":4.87242,"low":4.87217,"close":4.87225,"volume":45.5099983215332},{"timestamp":1742357520000,"open":4.87225,"high":4.87225,"low":4.87161,"close":4.87168,"volume":66.5999984741211},{"timestamp":1742357580000,"open":4.87168,"high":4.87213,"low":4.87164,"close":4.87206,"volume":52.16999816894531},{"timestamp":1742357640000,"open":4.87206,"high":4.87236,"low":4.87205,"close":4.87206,"volume":52.16999816894531},{"timestamp":1742357700000,"open":4.87202,"high":4.87206,"low":4.87187,"close":4.87206,"volume":14.430000305175781},{"timestamp":1742357760000,"open":4.8721,"high":4.87221,"low":4.8721,"close":4.87217,"volume":7.769999980926514},{"timestamp":1742357820000,"open":4.87232,"high":4.87236,"low":4.87224,"close":4.87228,"volume":11.100000381469727},{"timestamp":1742357880000,"open":4.87227,"high":4.8724,"low":4.87227,"close":4.87236,"volume":5.550000190734863},{"timestamp":1742357940000,"open":4.87247,"high":4.87255,"low":4.87247,"close":4.87255,"volume":2.2200000286102295},{"timestamp":1742358000000,"open":4.87247,"high":4.87247,"low":4.87217,"close":4.87243,"volume":11.100000381469727},{"timestamp":1742358060000,"open":4.87247,"high":4.87254,"low":4.87247,"close":4.8725,"volume":4.440000057220459},{"timestamp":1742358120000,"open":4.87258,"high":4.87258,"low":4.87243,"close":4.87243,"volume":8.880000114440918},{"timestamp":1742358180000,"open":4.87221,"high":4.87225,"low":4.87187,"close":4.87187,"volume":35.52000045776367},{"timestamp":1742358240000,"open":4.87195,"high":4.87202,"low":4.8718,"close":4.87202,"volume":47.72999954223633},{"timestamp":1742358300000,"open":4.87198,"high":4.87198,"low":4.87183,"close":4.87183,"volume":6.659999847412109},{"timestamp":1742358360000,"open":4.87164,"high":4.8718,"low":4.87161,"close":4.8718,"volume":12.210000038146973},{"timestamp":1742358420000,"open":4.87172,"high":4.87172,"low":4.8715,"close":4.87172,"volume":17.760000228881836},{"timestamp":1742358480000,"open":4.87161,"high":4.87161,"low":4.87142,"close":4.87142,"volume":6.659999847412109},{"timestamp":1742358540000,"open":4.87142,"high":4.87157,"low":4.87142,"close":4.87157,"volume":8.880000114440918},{"timestamp":1742358600000,"open":4.87161,"high":4.87176,"low":4.87146,"close":4.87146,"volume":18.8700008392334},{"timestamp":1742358660000,"open":4.8715,"high":4.87161,"low":4.8715,"close":4.8715,"volume":6.659999847412109},{"timestamp":1742358720000,"open":4.87139,"high":4.87169,"low":4.87138,"close":4.87138,"volume":28.860000610351562},{"timestamp":1742358780000,"open":4.87138,"high":4.87142,"low":4.87128,"close":4.87142,"volume":12.210000038146973},{"timestamp":1742358840000,"open":4.8715,"high":4.87158,"low":4.87135,"close":4.87135,"volume":24.420000076293945},{"timestamp":1742358900000,"open":4.87139,"high":4.87184,"low":4.87135,"close":4.87184,"volume":16.649999618530273},{"timestamp":1742358960000,"open":4.87175,"high":4.87187,"low":4.87164,"close":4.8718,"volume":8.880000114440918},{"timestamp":1742359020000,"open":4.87161,"high":4.87169,"low":4.87146,"close":4.87164,"volume":25.530000686645508},{"timestamp":1742359080000,"open":4.87152,"high":4.87164,"low":4.87134,"close":4.87134,"volume":19.979999542236328},{"timestamp":1742359140000,"open":4.87134,"high":4.87136,"low":4.87115,"close":4.87115,"volume":37.7400016784668},{"timestamp":1742359200000,"open":4.87119,"high":4.87126,"low":4.87088,"close":4.871,"volume":37.7400016784668},{"timestamp":1742359260000,"open":4.871,"high":4.87107,"low":4.87096,"close":4.87096,"volume":6.659999847412109},{"timestamp":1742359320000,"open":4.871,"high":4.871,"low":4.87062,"close":4.87062,"volume":5.550000190734863},{"timestamp":1742359380000,"open":4.87066,"high":4.87066,"low":4.87059,"close":4.87059,"volume":3.3299999237060547},{"timestamp":1742359440000,"open":4.87059,"high":4.87059,"low":4.87058,"close":4.87058,"volume":2.2200000286102295},{"timestamp":1742359500000,"open":4.87051,"high":4.87074,"low":4.87051,"close":4.87074,"volume":12.210000038146973},{"timestamp":1742359560000,"open":4.8707,"high":4.8707,"low":4.8704,"close":4.8704,"volume":11.100000381469727},{"timestamp":1742359620000,"open":4.87036,"high":4.87051,"low":4.87014,"close":4.87047,"volume":32.189998626708984},{"timestamp":1742359680000,"open":4.87047,"high":4.87062,"low":4.87047,"close":4.87062,"volume":22.200000762939453},{"timestamp":1742359740000,"open":4.87051,"high":4.87059,"low":4.87029,"close":4.87036,"volume":12.210000038146973},{"timestamp":1742359800000,"open":4.87039,"high":4.87063,"low":4.87039,"close":4.87044,"volume":13.319999694824219},{"timestamp":1742359860000,"open":4.8704,"high":4.8704,"low":4.87033,"close":4.87036,"volume":28.860000610351562},{"timestamp":1742359920000,"open":4.8704,"high":4.8704,"low":4.87036,"close":4.87039,"volume":3.3299999237060547},{"timestamp":1742359980000,"open":4.87029,"high":4.87032,"low":4.87018,"close":4.87025,"volume":6.659999847412109},{"timestamp":1742360040000,"open":4.87036,"high":4.8704,"low":4.87033,"close":4.87036,"volume":7.769999980926514},{"timestamp":1742360100000,"open":4.87033,"high":4.87044,"low":4.87025,"close":4.8704,"volume":6.659999847412109},{"timestamp":1742360160000,"open":4.8704,"high":4.87066,"low":4.8704,"close":4.87063,"volume":9.989999771118164},{"timestamp":1742360220000,"open":4.87048,"high":4.87063,"low":4.87036,"close":4.87063,"volume":34.40999984741211},{"timestamp":1742360280000,"open":4.87063,"high":4.87074,"low":4.87051,"close":4.87074,"volume":38.849998474121094},{"timestamp":1742360340000,"open":4.87078,"high":4.87085,"low":4.87066,"close":4.87066,"volume":31.079999923706055},{"timestamp":1742360400000,"open":4.8707,"high":4.87134,"low":4.8707,"close":4.87133,"volume":28.860000610351562},{"timestamp":1742360460000,"open":4.87138,"high":4.87175,"low":4.87137,"close":4.87174,"volume":26.639999389648438},{"timestamp":1742360520000,"open":4.87179,"high":4.87179,"low":4.87137,"close":4.87138,"volume":23.309999465942383},{"timestamp":1742360580000,"open":4.87145,"high":4.8716,"low":4.87145,"close":4.87145,"volume":11.100000381469727},{"timestamp":1742360640000,"open":4.87145,"high":4.87183,"low":4.87145,"close":4.87172,"volume":14.430000305175781},{"timestamp":1742360700000,"open":4.87168,"high":4.87179,"low":4.87157,"close":4.87164,"volume":36.630001068115234},{"timestamp":1742360760000,"open":4.87172,"high":4.87183,"low":4.87172,"close":4.87183,"volume":11.100000381469727},{"timestamp":1742360820000,"open":4.87187,"high":4.87202,"low":4.87187,"close":4.8719,"volume":9.989999771118164},{"timestamp":1742360880000,"open":4.87179,"high":4.87179,"low":4.87055,"close":4.8707,"volume":28.860000610351562},{"timestamp":1742360940000,"open":4.87066,"high":4.87074,"low":4.87059,"close":4.8707,"volume":39.959999084472656},{"timestamp":1742361000000,"open":4.87066,"high":4.87078,"low":4.87059,"close":4.87074,"volume":34.40999984741211},{"timestamp":1742361060000,"open":4.87081,"high":4.8713,"low":4.87078,"close":4.87123,"volume":29.969999313354492},{"timestamp":1742361120000,"open":4.87123,"high":4.87123,"low":4.87078,"close":4.87078,"volume":31.079999923706055},{"timestamp":1742361180000,"open":4.87074,"high":4.87081,"low":4.87059,"close":4.8707,"volume":55.5},{"timestamp":1742361240000,"open":4.87074,"high":4.87089,"low":4.87065,"close":4.87081,"volume":64.37999725341797},{"timestamp":1742361300000,"open":4.87085,"high":4.87142,"low":4.87085,"close":4.87119,"volume":35.52000045776367},{"timestamp":1742361360000,"open":4.87118,"high":4.87126,"low":4.871,"close":4.871,"volume":26.639999389648438},{"timestamp":1742361420000,"open":4.871,"high":4.87115,"low":4.871,"close":4.87104,"volume":23.309999465942383},{"timestamp":1742361480000,"open":4.87111,"high":4.87111,"low":4.87096,"close":4.87096,"volume":12.210000038146973},{"timestamp":1742361540000,"open":4.87089,"high":4.87089,"low":4.87036,"close":4.87047,"volume":28.860000610351562},{"timestamp":1742361600000,"open":4.87059,"high":4.8707,"low":4.87025,"close":4.87036,"volume":31.079999923706055},{"timestamp":1742361660000,"open":4.87033,"high":4.87033,"low":4.8701,"close":4.87021,"volume":36.630001068115234},{"timestamp":1742361720000,"open":4.87024,"high":4.87063,"low":4.8701,"close":4.87062,"volume":69.93000030517578},{"timestamp":1742361780000,"open":4.87054,"high":4.87066,"low":4.87017,"close":4.87029,"volume":57.720001220703125},{"timestamp":1742361840000,"open":4.87033,"high":4.87077,"low":4.87033,"close":4.87074,"volume":48.84000015258789},{"timestamp":1742361900000,"open":4.87074,"high":4.87074,"low":4.87059,"close":4.87066,"volume":19.979999542236328},{"timestamp":1742361960000,"open":4.87074,"high":4.87078,"low":4.87044,"close":4.87059,"volume":28.860000610351562},{"timestamp":1742362020000,"open":4.87063,"high":4.87066,"low":4.87036,"close":4.87044,"volume":39.959999084472656},{"timestamp":1742362080000,"open":4.87044,"high":4.87063,"low":4.8704,"close":4.87055,"volume":41.06999969482422},{"timestamp":1742362140000,"open":4.87055,"high":4.87063,"low":4.87043,"close":4.87044,"volume":38.849998474121094},{"timestamp":1742362200000,"open":4.8704,"high":4.87048,"low":4.87029,"close":4.87033,"volume":39.959999084472656},{"timestamp":1742362260000,"open":4.87033,"high":4.8704,"low":4.87024,"close":4.87025,"volume":38.849998474121094},{"timestamp":1742362320000,"open":4.87021,"high":4.87036,"low":4.87006,"close":4.87029,"volume":15.539999961853027},{"timestamp":1742362380000,"open":4.8702,"high":4.87033,"low":4.86995,"close":4.8701,"volume":34.40999984741211},{"timestamp":1742362440000,"open":4.87014,"high":4.87018,"low":4.87003,"close":4.87006,"volume":13.319999694824219},{"timestamp":1742362500000,"open":4.8701,"high":4.87033,"low":4.87003,"close":4.87032,"volume":23.309999465942383},{"timestamp":1742362560000,"open":4.87032,"high":4.87048,"low":4.87029,"close":4.87035,"volume":8.880000114440918},{"timestamp":1742362620000,"open":4.8701,"high":4.87024,"low":4.86995,"close":4.86995,"volume":12.210000038146973},{"timestamp":1742362680000,"open":4.86995,"high":4.8702,"low":4.86991,"close":4.8702,"volume":12.210000038146973},{"timestamp":1742362740000,"open":4.87021,"high":4.87059,"low":4.87021,"close":4.87059,"volume":21.09000015258789},{"timestamp":1742362800000,"open":4.87048,"high":4.87055,"low":4.87035,"close":4.87055,"volume":31.079999923706055},{"timestamp":1742362860000,"open":4.87051,"high":4.87059,"low":4.87033,"close":4.87055,"volume":41.06999969482422},{"timestamp":1742362920000,"open":4.87059,"high":4.87066,"low":4.87044,"close":4.87059,"volume":78.80999755859375},{"timestamp":1742362980000,"open":4.87055,"high":4.87066,"low":4.87051,"close":4.87059,"volume":74.37000274658203},{"timestamp":1742363040000,"open":4.87051,"high":4.87066,"low":4.87036,"close":4.87059,"volume":62.15999984741211},{"timestamp":1742363100000,"open":4.87059,"high":4.87081,"low":4.87033,"close":4.87081,"volume":61.04999923706055},{"timestamp":1742363160000,"open":4.8708,"high":4.87104,"low":4.87078,"close":4.87096,"volume":54.38999938964844},{"timestamp":1742363220000,"open":4.87108,"high":4.87111,"low":4.87051,"close":4.87055,"volume":58.83000183105469},{"timestamp":1742363280000,"open":4.87065,"high":4.87066,"low":4.87051,"close":4.87066,"volume":38.849998474121094},{"timestamp":1742363340000,"open":4.87066,"high":4.87081,"low":4.87064,"close":4.87078,"volume":42.18000030517578},{"timestamp":1742363400000,"open":4.87086,"high":4.87094,"low":4.87075,"close":4.8709,"volume":31.079999923706055},{"timestamp":1742363460000,"open":4.87082,"high":4.87082,"low":4.87037,"close":4.87048,"volume":25.530000686645508},{"timestamp":1742363520000,"open":4.87051,"high":4.87052,"low":4.87019,"close":4.87022,"volume":9.989999771118164},{"timestamp":1742363580000,"open":4.87014,"high":4.87015,"low":4.86944,"close":4.86951,"volume":28.860000610351562},{"timestamp":1742363640000,"open":4.86955,"high":4.86955,"low":4.86936,"close":4.86955,"volume":21.09000015258789},{"timestamp":1742363700000,"open":4.86955,"high":4.86962,"low":4.86955,"close":4.86959,"volume":13.319999694824219},{"timestamp":1742363760000,"open":4.86955,"high":4.86966,"low":4.86947,"close":4.86959,"volume":11.100000381469727},{"timestamp":1742363820000,"open":4.86932,"high":4.8694,"low":4.86842,"close":4.8694,"volume":37.7400016784668},{"timestamp":1742363880000,"open":4.86928,"high":4.86932,"low":4.86914,"close":4.86917,"volume":9.989999771118164},{"timestamp":1742363940000,"open":4.86921,"high":4.8695,"low":4.86921,"close":4.86944,"volume":41.06999969482422},{"timestamp":1742364000000,"open":4.86936,"high":4.86992,"low":4.86899,"close":4.86992,"volume":99.9000015258789},{"timestamp":1742364060000,"open":4.86992,"high":4.8703,"low":4.86989,"close":4.86992,"volume":64.37999725341797},{"timestamp":1742364120000,"open":4.87,"high":4.87015,"low":4.86985,"close":4.8701,"volume":48.84000015258789},{"timestamp":1742364180000,"open":4.87011,"high":4.87045,"low":4.87007,"close":4.87037,"volume":38.849998474121094},{"timestamp":1742364240000,"open":4.87019,"high":4.87019,"low":4.86954,"close":4.86959,"volume":17.760000228881836},{"timestamp":1742364300000,"open":4.86959,"high":4.86974,"low":4.86921,"close":4.86932,"volume":53.279998779296875},{"timestamp":1742364360000,"open":4.86932,"high":4.86936,"low":4.86913,"close":4.86914,"volume":47.72999954223633},{"timestamp":1742364420000,"open":4.86914,"high":4.86921,"low":4.86868,"close":4.86872,"volume":44.400001525878906},{"timestamp":1742364480000,"open":4.86869,"high":4.86884,"low":4.86865,"close":4.86869,"volume":58.83000183105469},{"timestamp":1742364540000,"open":4.86854,"high":4.86876,"low":4.86827,"close":4.86835,"volume":92.12999725341797},{"timestamp":1742364600000,"open":4.86839,"high":4.86861,"low":4.86801,"close":4.86861,"volume":46.619998931884766},{"timestamp":1742364660000,"open":4.8685,"high":4.8685,"low":4.86805,"close":4.86809,"volume":28.860000610351562},{"timestamp":1742364720000,"open":4.86805,"high":4.86809,"low":4.86785,"close":4.86794,"volume":63.27000045776367},{"timestamp":1742364780000,"open":4.86785,"high":4.86842,"low":4.86785,"close":4.86842,"volume":79.91999816894531},{"timestamp":1742364840000,"open":4.8685,"high":4.86876,"low":4.8682,"close":4.86831,"volume":105.44999694824219},{"timestamp":1742364900000,"open":4.86831,"high":4.86839,"low":4.86809,"close":4.86823,"volume":99.9000015258789},{"timestamp":1742364960000,"open":4.86816,"high":4.8682,"low":4.86794,"close":4.8682,"volume":51.060001373291016},{"timestamp":1742365020000,"open":4.8682,"high":4.86865,"low":4.86815,"close":4.86865,"volume":35.52000045776367},{"timestamp":1742365080000,"open":4.86857,"high":4.86857,"low":4.86816,"close":4.86816,"volume":43.290000915527344},{"timestamp":1742365140000,"open":4.8682,"high":4.86831,"low":4.86812,"close":4.86812,"volume":9.989999771118164},{"timestamp":1742365200000,"open":4.86805,"high":4.86816,"low":4.86752,"close":4.86752,"volume":24.420000076293945},{"timestamp":1742365260000,"open":4.86745,"high":4.86771,"low":4.86726,"close":4.86745,"volume":38.849998474121094},{"timestamp":1742365320000,"open":4.86749,"high":4.8679,"low":4.86749,"close":4.86779,"volume":26.639999389648438},{"timestamp":1742365380000,"open":4.86781,"high":4.86801,"low":4.8673,"close":4.8673,"volume":22.200000762939453},{"timestamp":1742365440000,"open":4.86737,"high":4.86737,"low":4.86722,"close":4.86734,"volume":8.880000114440918},{"timestamp":1742365500000,"open":4.8671,"high":4.86794,"low":4.86704,"close":4.86752,"volume":36.630001068115234},{"timestamp":1742365560000,"open":4.86756,"high":4.8679,"low":4.86756,"close":4.8679,"volume":17.760000228881836},{"timestamp":1742365620000,"open":4.86797,"high":4.8682,"low":4.86794,"close":4.86801,"volume":47.72999954223633},{"timestamp":1742365680000,"open":4.86805,"high":4.86819,"low":4.86794,"close":4.86794,"volume":15.539999961853027},{"timestamp":1742365740000,"open":4.86801,"high":4.8682,"low":4.86801,"close":4.86812,"volume":13.319999694824219},{"timestamp":1742365800000,"open":4.86805,"high":4.86809,"low":4.86771,"close":4.86781,"volume":54.38999938964844},{"timestamp":1742365860000,"open":4.86786,"high":4.86805,"low":4.86771,"close":4.86786,"volume":22.200000762939453},{"timestamp":1742365920000,"open":4.8679,"high":4.86812,"low":4.86782,"close":4.86801,"volume":23.309999465942383},{"timestamp":1742365980000,"open":4.86809,"high":4.86861,"low":4.86805,"close":4.86861,"volume":61.04999923706055},{"timestamp":1742366040000,"open":4.86861,"high":4.86945,"low":4.86849,"close":4.86923,"volume":36.630001068115234},{"timestamp":1742366100000,"open":4.86926,"high":4.86953,"low":4.869,"close":4.86908,"volume":34.40999984741211},{"timestamp":1742366160000,"open":4.869,"high":4.86941,"low":4.86895,"close":4.86911,"volume":34.40999984741211},{"timestamp":1742366220000,"open":4.86911,"high":4.86919,"low":4.86881,"close":4.86885,"volume":32.189998626708984},{"timestamp":1742366280000,"open":4.86885,"high":4.86885,"low":4.86791,"close":4.86806,"volume":57.720001220703125},{"timestamp":1742366340000,"open":4.86803,"high":4.86803,"low":4.86739,"close":4.86743,"volume":45.5099983215332},{"timestamp":1742366400000,"open":4.86739,"high":4.86746,"low":4.86686,"close":4.86735,"volume":79.91999816894531},{"timestamp":1742366460000,"open":4.86735,"high":4.8675,"low":4.86713,"close":4.86723,"volume":42.18000030517578},{"timestamp":1742366520000,"open":4.8673,"high":4.86735,"low":4.8669,"close":4.86716,"volume":71.04000091552734},{"timestamp":1742366580000,"open":4.8672,"high":4.86754,"low":4.86705,"close":4.86735,"volume":106.55999755859375},{"timestamp":1742366640000,"open":4.86731,"high":4.86806,"low":4.86731,"close":4.86769,"volume":32.189998626708984},{"timestamp":1742366700000,"open":4.86773,"high":4.8681,"low":4.86773,"close":4.8681,"volume":31.079999923706055},{"timestamp":1742366760000,"open":4.86814,"high":4.86848,"low":4.86795,"close":4.86848,"volume":26.639999389648438},{"timestamp":1742366820000,"open":4.86848,"high":4.86855,"low":4.8684,"close":4.86851,"volume":16.649999618530273},{"timestamp":1742366880000,"open":4.86848,"high":4.869,"low":4.8684,"close":4.86848,"volume":63.27000045776367},{"timestamp":1742366940000,"open":4.86855,"high":4.86859,"low":4.86818,"close":4.86844,"volume":66.5999984741211},{"timestamp":1742367000000,"open":4.86848,"high":4.86855,"low":4.8681,"close":4.86851,"volume":71.04000091552734},{"timestamp":1742367060000,"open":4.86859,"high":4.86889,"low":4.86844,"close":4.86851,"volume":34.40999984741211},{"timestamp":1742367120000,"open":4.86844,"high":4.86851,"low":4.86799,"close":4.86813,"volume":39.959999084472656},{"timestamp":1742367180000,"open":4.86806,"high":4.86844,"low":4.86803,"close":4.86836,"volume":18.8700008392334},{"timestamp":1742367240000,"open":4.86835,"high":4.86851,"low":4.86829,"close":4.86851,"volume":47.72999954223633},{"timestamp":1742367300000,"open":4.86848,"high":4.86851,"low":4.86833,"close":4.8684,"volume":29.969999313354492},{"timestamp":1742367360000,"open":4.8684,"high":4.86844,"low":4.86799,"close":4.86799,"volume":49.95000076293945},{"timestamp":1742367420000,"open":4.86805,"high":4.86805,"low":4.86728,"close":4.8675,"volume":44.400001525878906},{"timestamp":1742367480000,"open":4.86754,"high":4.86754,"low":4.86701,"close":4.8672,"volume":87.69000244140625},{"timestamp":1742367540000,"open":4.86716,"high":4.86716,"low":4.86671,"close":4.86685,"volume":65.48999786376953},{"timestamp":1742367600000,"open":4.8669,"high":4.86705,"low":4.86623,"close":4.86705,"volume":116.55000305175781},{"timestamp":1742367660000,"open":4.86705,"high":4.86735,"low":4.86626,"close":4.8663,"volume":95.45999908447266},{"timestamp":1742367720000,"open":4.86626,"high":4.86653,"low":4.86607,"close":4.8663,"volume":115.44000244140625},{"timestamp":1742367780000,"open":4.86634,"high":4.86679,"low":4.86623,"close":4.86626,"volume":74.37000274658203},{"timestamp":1742367840000,"open":4.86618,"high":4.86656,"low":4.86608,"close":4.86645,"volume":118.7699966430664},{"timestamp":1742367900000,"open":4.86638,"high":4.8669,"low":4.86634,"close":4.86671,"volume":86.58000183105469},{"timestamp":1742367960000,"open":4.86679,"high":4.86689,"low":4.86619,"close":4.86623,"volume":142.0800018310547},{"timestamp":1742368020000,"open":4.86626,"high":4.86626,"low":4.8655,"close":4.86585,"volume":125.43000030517578},{"timestamp":1742368080000,"open":4.86585,"high":4.86626,"low":4.86578,"close":4.86589,"volume":63.27000045776367},{"timestamp":1742368140000,"open":4.86589,"high":4.86608,"low":4.8648,"close":4.86503,"volume":159.83999633789062},{"timestamp":1742368200000,"open":4.86503,"high":4.86525,"low":4.86473,"close":4.86506,"volume":105.44999694824219},{"timestamp":1742368260000,"open":4.8651,"high":4.86555,"low":4.86461,"close":4.86551,"volume":73.26000213623047},{"timestamp":1742368320000,"open":4.86536,"high":4.86596,"low":4.86518,"close":4.86593,"volume":51.060001373291016},{"timestamp":1742368380000,"open":4.86589,"high":4.86593,"low":4.86494,"close":4.86494,"volume":92.12999725341797},{"timestamp":1742368440000,"open":4.86484,"high":4.8652,"low":4.86469,"close":4.8651,"volume":125.43000030517578},{"timestamp":1742368500000,"open":4.86518,"high":4.86544,"low":4.86446,"close":4.86458,"volume":99.9000015258789},{"timestamp":1742368560000,"open":4.86454,"high":4.86503,"low":4.86424,"close":4.86499,"volume":119.87999725341797},{"timestamp":1742368620000,"open":4.86503,"high":4.86503,"low":4.8645,"close":4.86476,"volume":85.47000122070312},{"timestamp":1742368680000,"open":4.86473,"high":4.86536,"low":4.86428,"close":4.86529,"volume":130.97999572753906},{"timestamp":1742368740000,"open":4.86529,"high":4.8654,"low":4.86506,"close":4.86506,"volume":89.91000366210938},{"timestamp":1742368800000,"open":4.86506,"high":4.86563,"low":4.86473,"close":4.86524,"volume":106.55999755859375},{"timestamp":1742368860000,"open":4.86525,"high":4.86558,"low":4.86506,"close":4.86558,"volume":85.47000122070312},{"timestamp":1742368920000,"open":4.86558,"high":4.86629,"low":4.86554,"close":4.86599,"volume":125.43000030517578},{"timestamp":1742368980000,"open":4.86599,"high":4.86599,"low":4.86487,"close":4.86595,"volume":136.52999877929688},{"timestamp":1742369040000,"open":4.86595,"high":4.86625,"low":4.86564,"close":4.86601,"volume":108.77999877929688},{"timestamp":1742369100000,"open":4.86608,"high":4.86741,"low":4.86608,"close":4.86741,"volume":85.47000122070312},{"timestamp":1742369160000,"open":4.86734,"high":4.86797,"low":4.86715,"close":4.86726,"volume":88.80000305175781},{"timestamp":1742369220000,"open":4.86719,"high":4.86781,"low":4.86665,"close":4.8675,"volume":142.0800018310547},{"timestamp":1742369280000,"open":4.86758,"high":4.86784,"low":4.86738,"close":4.86769,"volume":115.44000244140625},{"timestamp":1742369340000,"open":4.86769,"high":4.86769,"low":4.86739,"close":4.86766,"volume":98.79000091552734},{"timestamp":1742369400000,"open":4.86754,"high":4.86754,"low":4.86631,"close":4.86668,"volume":135.4199981689453},{"timestamp":1742369460000,"open":4.86668,"high":4.86739,"low":4.86657,"close":4.86698,"volume":105.44999694824219},{"timestamp":1742369520000,"open":4.86702,"high":4.86758,"low":4.86668,"close":4.86676,"volume":149.85000610351562},{"timestamp":1742369580000,"open":4.86682,"high":4.86724,"low":4.86671,"close":4.86676,"volume":52.16999816894531},{"timestamp":1742369640000,"open":4.86676,"high":4.86717,"low":4.86563,"close":4.86563,"volume":68.81999969482422},{"timestamp":1742369700000,"open":4.86544,"high":4.86544,"low":4.86428,"close":4.86443,"volume":113.22000122070312},{"timestamp":1742369760000,"open":4.86443,"high":4.86484,"low":4.86267,"close":4.86267,"volume":186.47999572753906},{"timestamp":1742369820000,"open":4.86263,"high":4.86267,"low":4.86083,"close":4.86135,"volume":344.1000061035156},{"timestamp":1742369880000,"open":4.86113,"high":4.86162,"low":4.86044,"close":4.86093,"volume":203.1300048828125},{"timestamp":1742369940000,"open":4.86097,"high":4.86145,"low":4.86029,"close":4.86063,"volume":168.72000122070312},{"timestamp":1742370000000,"open":4.86063,"high":4.86115,"low":4.8601,"close":4.86078,"volume":144.3000030517578},{"timestamp":1742370060000,"open":4.86082,"high":4.86138,"low":4.86007,"close":4.86134,"volume":130.97999572753906},{"timestamp":1742370120000,"open":4.86138,"high":4.86228,"low":4.86067,"close":4.86089,"volume":130.97999572753906},{"timestamp":1742370180000,"open":4.86093,"high":4.86097,"low":4.85954,"close":4.86051,"volume":284.1600036621094},{"timestamp":1742370240000,"open":4.86048,"high":4.86145,"low":4.8598,"close":4.8613,"volume":154.2899932861328},{"timestamp":1742370300000,"open":4.86123,"high":4.86178,"low":4.86093,"close":4.86115,"volume":133.1999969482422},{"timestamp":1742370360000,"open":4.86137,"high":4.8619,"low":4.86115,"close":4.86187,"volume":182.0399932861328},{"timestamp":1742370420000,"open":4.86187,"high":4.86187,"low":4.86082,"close":4.86157,"volume":184.25999450683594},{"timestamp":1742370480000,"open":4.86157,"high":4.8619,"low":4.86067,"close":4.86183,"volume":162.05999755859375},{"timestamp":1742370540000,"open":4.86187,"high":4.86292,"low":4.86183,"close":4.86268,"volume":132.08999633789062},{"timestamp":1742370600000,"open":4.86273,"high":4.86352,"low":4.86231,"close":4.8634,"volume":175.3800048828125},{"timestamp":1742370660000,"open":4.8634,"high":4.86404,"low":4.86325,"close":4.86337,"volume":122.0999984741211},{"timestamp":1742370720000,"open":4.86333,"high":4.86397,"low":4.8631,"close":4.86389,"volume":116.55000305175781},{"timestamp":1742370780000,"open":4.86382,"high":4.86419,"low":4.86303,"close":4.86303,"volume":127.6500015258789},{"timestamp":1742370840000,"open":4.86299,"high":4.86397,"low":4.8628,"close":4.86393,"volume":129.8699951171875},{"timestamp":1742370900000,"open":4.86389,"high":4.86457,"low":4.86385,"close":4.86423,"volume":129.8699951171875},{"timestamp":1742370960000,"open":4.86412,"high":4.86438,"low":4.8637,"close":4.86389,"volume":108.77999877929688},{"timestamp":1742371020000,"open":4.86385,"high":4.86423,"low":4.86314,"close":4.86419,"volume":157.6199951171875},{"timestamp":1742371080000,"open":4.86415,"high":4.86449,"low":4.86374,"close":4.86393,"volume":160.9499969482422},{"timestamp":1742371140000,"open":4.86385,"high":4.86464,"low":4.86385,"close":4.86464,"volume":150.9600067138672},{"timestamp":1742371200000,"open":4.86471,"high":4.86588,"low":4.86404,"close":4.86565,"volume":267.510009765625},{"timestamp":1742371260000,"open":4.86569,"high":4.86569,"low":4.86464,"close":4.86565,"volume":165.38999938964844},{"timestamp":1742371320000,"open":4.86558,"high":4.86652,"low":4.8652,"close":4.8664,"volume":160.9499969482422},{"timestamp":1742371380000,"open":4.86637,"high":4.86689,"low":4.86614,"close":4.86674,"volume":113.22000122070312},{"timestamp":1742371440000,"open":4.86678,"high":4.86723,"low":4.86572,"close":4.8658,"volume":183.14999389648438},{"timestamp":1742371500000,"open":4.8658,"high":4.86614,"low":4.86517,"close":4.86614,"volume":71.04000091552734},{"timestamp":1742371560000,"open":4.86614,"high":4.86614,"low":4.86393,"close":4.86444,"volume":76.58999633789062},{"timestamp":1742371620000,"open":4.86438,"high":4.86558,"low":4.86412,"close":4.86472,"volume":81.02999877929688},{"timestamp":1742371680000,"open":4.86483,"high":4.86558,"low":4.86415,"close":4.86524,"volume":113.22000122070312},{"timestamp":1742371740000,"open":4.86524,"high":4.8655,"low":4.86438,"close":4.86438,"volume":152.07000732421875},{"timestamp":1742371800000,"open":4.86445,"high":4.86479,"low":4.86365,"close":4.86369,"volume":116.55000305175781},{"timestamp":1742371860000,"open":4.86369,"high":4.86482,"low":4.86369,"close":4.86381,"volume":113.22000122070312},{"timestamp":1742371920000,"open":4.86384,"high":4.86403,"low":4.86313,"close":4.86336,"volume":117.66000366210938},{"timestamp":1742371980000,"open":4.86336,"high":4.86373,"low":4.86293,"close":4.86336,"volume":125.43000030517578},{"timestamp":1742372040000,"open":4.86351,"high":4.86407,"low":4.86339,"close":4.86377,"volume":97.68000030517578},{"timestamp":1742372100000,"open":4.86369,"high":4.86414,"low":4.86328,"close":4.86336,"volume":73.26000213623047},{"timestamp":1742372160000,"open":4.86369,"high":4.86435,"low":4.86348,"close":4.86348,"volume":62.15999984741211},{"timestamp":1742372220000,"open":4.86371,"high":4.86442,"low":4.86345,"close":4.86439,"volume":53.279998779296875},{"timestamp":1742372280000,"open":4.8645,"high":4.86469,"low":4.86424,"close":4.86454,"volume":57.720001220703125},{"timestamp":1742372340000,"open":4.86457,"high":4.86495,"low":4.86431,"close":4.86457,"volume":89.91000366210938},{"timestamp":1742372400000,"open":4.86445,"high":4.86502,"low":4.86379,"close":4.86499,"volume":71.04000091552734},{"timestamp":1742372460000,"open":4.86502,"high":4.86536,"low":4.86476,"close":4.86532,"volume":33.29999923706055},{"timestamp":1742372520000,"open":4.86517,"high":4.86574,"low":4.86476,"close":4.86555,"volume":71.04000091552734},{"timestamp":1742372580000,"open":4.86555,"high":4.86642,"low":4.86544,"close":4.86635,"volume":89.91000366210938},{"timestamp":1742372640000,"open":4.86635,"high":4.86661,"low":4.86608,"close":4.86661,"volume":114.33000183105469},{"timestamp":1742372700000,"open":4.86657,"high":4.8674,"low":4.86623,"close":4.86687,"volume":67.70999908447266},{"timestamp":1742372760000,"open":4.86683,"high":4.86736,"low":4.86683,"close":4.8671,"volume":53.279998779296875},{"timestamp":1742372820000,"open":4.86697,"high":4.86697,"low":4.86639,"close":4.86646,"volume":39.959999084472656},{"timestamp":1742372880000,"open":4.86646,"high":4.86725,"low":4.86616,"close":4.86721,"volume":91.0199966430664},{"timestamp":1742372940000,"open":4.86717,"high":4.86721,"low":4.86676,"close":4.8668,"volume":78.80999755859375},{"timestamp":1742373000000,"open":4.86687,"high":4.86759,"low":4.8665,"close":4.86736,"volume":92.12999725341797},{"timestamp":1742373060000,"open":4.86751,"high":4.86774,"low":4.86716,"close":4.86721,"volume":48.84000015258789},{"timestamp":1742373120000,"open":4.86714,"high":4.86766,"low":4.8668,"close":4.86766,"volume":89.91000366210938},{"timestamp":1742373180000,"open":4.86774,"high":4.86774,"low":4.86714,"close":4.86747,"volume":47.72999954223633},{"timestamp":1742373240000,"open":4.86755,"high":4.86762,"low":4.8669,"close":4.86755,"volume":51.060001373291016},{"timestamp":1742373300000,"open":4.86744,"high":4.86789,"low":4.86732,"close":4.86789,"volume":45.5099983215332},{"timestamp":1742373360000,"open":4.86781,"high":4.86834,"low":4.8677,"close":4.86804,"volume":88.80000305175781},{"timestamp":1742373420000,"open":4.86799,"high":4.8686,"low":4.86792,"close":4.86815,"volume":71.04000091552734},{"timestamp":1742373480000,"open":4.86819,"high":4.86845,"low":4.86732,"close":4.86732,"volume":61.04999923706055},{"timestamp":1742373540000,"open":4.86729,"high":4.86732,"low":4.8668,"close":4.8668,"volume":59.939998626708984},{"timestamp":1742373600000,"open":4.8668,"high":4.86684,"low":4.86605,"close":4.86616,"volume":84.36000061035156},{"timestamp":1742373660000,"open":4.86619,"high":4.86646,"low":4.86481,"close":4.8653,"volume":105.44999694824219},{"timestamp":1742373720000,"open":4.8653,"high":4.86609,"low":4.86491,"close":4.86492,"volume":108.77999877929688},{"timestamp":1742373780000,"open":4.86496,"high":4.86522,"low":4.86365,"close":4.8644,"volume":129.8699951171875},{"timestamp":1742373840000,"open":4.8644,"high":4.86492,"low":4.86416,"close":4.86485,"volume":81.02999877929688},{"timestamp":1742373900000,"open":4.86477,"high":4.86534,"low":4.86455,"close":4.86485,"volume":65.48999786376953},{"timestamp":1742373960000,"open":4.86496,"high":4.86519,"low":4.86459,"close":4.86485,"volume":92.12999725341797},{"timestamp":1742374020000,"open":4.86484,"high":4.86496,"low":4.86372,"close":4.86375,"volume":38.849998474121094},{"timestamp":1742374080000,"open":4.8638,"high":4.86417,"low":4.86354,"close":4.86417,"volume":56.61000061035156},{"timestamp":1742374140000,"open":4.86402,"high":4.86402,"low":4.86324,"close":4.86361,"volume":84.36000061035156},{"timestamp":1742374200000,"open":4.86361,"high":4.86361,"low":4.86275,"close":4.86335,"volume":63.27000045776367},{"timestamp":1742374260000,"open":4.86357,"high":4.86361,"low":4.86286,"close":4.86294,"volume":57.720001220703125},{"timestamp":1742374320000,"open":4.86297,"high":4.86384,"low":4.86294,"close":4.8638,"volume":89.91000366210938},{"timestamp":1742374380000,"open":4.86372,"high":4.86402,"low":4.86369,"close":4.86395,"volume":74.37000274658203},{"timestamp":1742374440000,"open":4.86402,"high":4.86496,"low":4.86379,"close":4.86496,"volume":71.04000091552734},{"timestamp":1742374500000,"open":4.86503,"high":4.86575,"low":4.865,"close":4.86575,"volume":57.720001220703125},{"timestamp":1742374560000,"open":4.86575,"high":4.86597,"low":4.86563,"close":4.86563,"volume":83.25},{"timestamp":1742374620000,"open":4.86567,"high":4.86582,"low":4.86545,"close":4.86578,"volume":65.48999786376953},{"timestamp":1742374680000,"open":4.86578,"high":4.86634,"low":4.8656,"close":4.86627,"volume":88.80000305175781},{"timestamp":1742374740000,"open":4.8662,"high":4.86635,"low":4.86557,"close":4.86572,"volume":107.66999816894531},{"timestamp":1742374800000,"open":4.86579,"high":4.86594,"low":4.86519,"close":4.86527,"volume":81.02999877929688},{"timestamp":1742374860000,"open":4.86531,"high":4.86628,"low":4.86519,"close":4.86531,"volume":71.04000091552734},{"timestamp":1742374920000,"open":4.86523,"high":4.86538,"low":4.86474,"close":4.86516,"volume":46.619998931884766},{"timestamp":1742374980000,"open":4.86508,"high":4.86534,"low":4.86392,"close":4.86407,"volume":61.04999923706055},{"timestamp":1742375040000,"open":4.86422,"high":4.86441,"low":4.86403,"close":4.86441,"volume":41.06999969482422},{"timestamp":1742375100000,"open":4.86426,"high":4.86448,"low":4.86369,"close":4.86444,"volume":97.68000030517578},{"timestamp":1742375160000,"open":4.86444,"high":4.86474,"low":4.86437,"close":4.86463,"volume":53.279998779296875},{"timestamp":1742375220000,"open":4.86467,"high":4.86587,"low":4.86463,"close":4.86572,"volume":69.93000030517578},{"timestamp":1742375280000,"open":4.86594,"high":4.86608,"low":4.86572,"close":4.86583,"volume":75.4800033569336},{"timestamp":1742375340000,"open":4.86591,"high":4.86597,"low":4.86572,"close":4.86575,"volume":22.200000762939453},{"timestamp":1742375400000,"open":4.8659,"high":4.8659,"low":4.86556,"close":4.86556,"volume":32.189998626708984},{"timestamp":1742375460000,"open":4.8656,"high":4.86605,"low":4.86496,"close":4.86601,"volume":48.84000015258789},{"timestamp":1742375520000,"open":4.86601,"high":4.86601,"low":4.86563,"close":4.86563,"volume":22.200000762939453},{"timestamp":1742375580000,"open":4.86556,"high":4.86556,"low":4.86353,"close":4.86395,"volume":77.69999694824219},{"timestamp":1742375640000,"open":4.86406,"high":4.86413,"low":4.86301,"close":4.86301,"volume":47.72999954223633},{"timestamp":1742375700000,"open":4.86301,"high":4.86383,"low":4.86297,"close":4.86383,"volume":67.70999908447266},{"timestamp":1742375760000,"open":4.86383,"high":4.86409,"low":4.86342,"close":4.86342,"volume":46.619998931884766},{"timestamp":1742375820000,"open":4.86338,"high":4.8641,"low":4.8632,"close":4.86395,"volume":57.720001220703125},{"timestamp":1742375880000,"open":4.86407,"high":4.86407,"low":4.86328,"close":4.86328,"volume":72.1500015258789},{"timestamp":1742375940000,"open":4.86332,"high":4.86332,"low":4.8622,"close":4.86291,"volume":117.66000366210938},{"timestamp":1742376000000,"open":4.86287,"high":4.86298,"low":4.86242,"close":4.86295,"volume":65.48999786376953},{"timestamp":1742376060000,"open":4.86291,"high":4.86343,"low":4.86208,"close":4.86208,"volume":113.22000122070312},{"timestamp":1742376120000,"open":4.86216,"high":4.86297,"low":4.86212,"close":4.86231,"volume":88.80000305175781},{"timestamp":1742376180000,"open":4.86231,"high":4.86317,"low":4.86223,"close":4.86295,"volume":47.72999954223633},{"timestamp":1742376240000,"open":4.86282,"high":4.8638,"low":4.8628,"close":4.86347,"volume":36.630001068115234},{"timestamp":1742376300000,"open":4.86343,"high":4.86355,"low":4.86257,"close":4.86257,"volume":34.40999984741211},{"timestamp":1742376360000,"open":4.86261,"high":4.86313,"low":4.86257,"close":4.86313,"volume":58.83000183105469},{"timestamp":1742376420000,"open":4.86313,"high":4.8634,"low":4.86283,"close":4.86332,"volume":34.40999984741211},{"timestamp":1742376480000,"open":4.86325,"high":4.86332,"low":4.86276,"close":4.8628,"volume":51.060001373291016},{"timestamp":1742376540000,"open":4.8628,"high":4.86355,"low":4.86272,"close":4.86343,"volume":61.04999923706055},{"timestamp":1742376600000,"open":4.86342,"high":4.86388,"low":4.86336,"close":4.86377,"volume":36.630001068115234},{"timestamp":1742376660000,"open":4.86381,"high":4.86441,"low":4.86358,"close":4.86433,"volume":71.04000091552734},{"timestamp":1742376720000,"open":4.86433,"high":4.8658,"low":4.86433,"close":4.86561,"volume":117.66000366210938},{"timestamp":1742376780000,"open":4.86561,"high":4.86568,"low":4.86527,"close":4.86535,"volume":57.720001220703125},{"timestamp":1742376840000,"open":4.86527,"high":4.86527,"low":4.86486,"close":4.86491,"volume":29.969999313354492},{"timestamp":1742376900000,"open":4.86483,"high":4.86484,"low":4.86403,"close":4.86418,"volume":74.37000274658203},{"timestamp":1742376960000,"open":4.86421,"high":4.86575,"low":4.86421,"close":4.86571,"volume":93.23999786376953},{"timestamp":1742377020000,"open":4.86571,"high":4.86598,"low":4.86564,"close":4.86598,"volume":78.80999755859375},{"timestamp":1742377080000,"open":4.8659,"high":4.8659,"low":4.86465,"close":4.865,"volume":56.61000061035156},{"timestamp":1742377140000,"open":4.86504,"high":4.86526,"low":4.86484,"close":4.86508,"volume":46.619998931884766},{"timestamp":1742377200000,"open":4.86504,"high":4.8653,"low":4.86493,"close":4.8653,"volume":21.09000015258789},{"timestamp":1742377260000,"open":4.86534,"high":4.86538,"low":4.86463,"close":4.86533,"volume":52.16999816894531},{"timestamp":1742377320000,"open":4.8653,"high":4.86559,"low":4.865,"close":4.86504,"volume":63.27000045776367},{"timestamp":1742377380000,"open":4.86504,"high":4.86545,"low":4.86466,"close":4.86541,"volume":39.959999084472656},{"timestamp":1742377440000,"open":4.86534,"high":4.86538,"low":4.86504,"close":4.86508,"volume":38.849998474121094},{"timestamp":1742377500000,"open":4.86511,"high":4.86538,"low":4.86478,"close":4.86489,"volume":35.52000045776367},{"timestamp":1742377560000,"open":4.86493,"high":4.86513,"low":4.86481,"close":4.86513,"volume":26.639999389648438},{"timestamp":1742377620000,"open":4.86517,"high":4.86532,"low":4.86467,"close":4.86472,"volume":45.5099983215332},{"timestamp":1742377680000,"open":4.86475,"high":4.86504,"low":4.86457,"close":4.86504,"volume":23.309999465942383},{"timestamp":1742377740000,"open":4.86505,"high":4.86629,"low":4.86505,"close":4.86625,"volume":41.06999969482422},{"timestamp":1742377800000,"open":4.86614,"high":4.86659,"low":4.86607,"close":4.86659,"volume":24.420000076293945},{"timestamp":1742377860000,"open":4.86659,"high":4.86708,"low":4.86629,"close":4.86704,"volume":49.95000076293945},{"timestamp":1742377920000,"open":4.86708,"high":4.86787,"low":4.86708,"close":4.86779,"volume":29.969999313354492},{"timestamp":1742377980000,"open":4.86783,"high":4.86783,"low":4.86734,"close":4.86775,"volume":77.69999694824219},{"timestamp":1742378040000,"open":4.86768,"high":4.86775,"low":4.86697,"close":4.86704,"volume":102.12000274658203},{"timestamp":1742378100000,"open":4.86704,"high":4.86727,"low":4.86658,"close":4.86663,"volume":128.75999450683594},{"timestamp":1742378160000,"open":4.86655,"high":4.86703,"low":4.86655,"close":4.86702,"volume":61.04999923706055},{"timestamp":1742378220000,"open":4.86692,"high":4.86692,"low":4.8659,"close":4.8659,"volume":22.200000762939453},{"timestamp":1742378280000,"open":4.86587,"high":4.86587,"low":4.86478,"close":4.86512,"volume":44.400001525878906},{"timestamp":1742378340000,"open":4.86504,"high":4.86512,"low":4.86463,"close":4.86512,"volume":41.06999969482422},{"timestamp":1742378400000,"open":4.86512,"high":4.86512,"low":4.86456,"close":4.86456,"volume":49.95000076293945},{"timestamp":1742378460000,"open":4.86463,"high":4.86463,"low":4.86388,"close":4.86411,"volume":41.06999969482422},{"timestamp":1742378520000,"open":4.86403,"high":4.86482,"low":4.86399,"close":4.86482,"volume":24.420000076293945},{"timestamp":1742378580000,"open":4.86488,"high":4.86508,"low":4.8644,"close":4.86448,"volume":65.48999786376953},{"timestamp":1742378640000,"open":4.86441,"high":4.86444,"low":4.86362,"close":4.86396,"volume":56.61000061035156},{"timestamp":1742378700000,"open":4.86398,"high":4.86403,"low":4.86347,"close":4.86358,"volume":28.860000610351562},{"timestamp":1742378760000,"open":4.86347,"high":4.86347,"low":4.86283,"close":4.86283,"volume":48.84000015258789},{"timestamp":1742378820000,"open":4.86272,"high":4.86298,"low":4.86252,"close":4.86257,"volume":37.7400016784668},{"timestamp":1742378880000,"open":4.86257,"high":4.86272,"low":4.8622,"close":4.8622,"volume":54.38999938964844},{"timestamp":1742378940000,"open":4.86216,"high":4.86246,"low":4.86216,"close":4.86242,"volume":31.079999923706055},{"timestamp":1742379000000,"open":4.86238,"high":4.8635,"low":4.86238,"close":4.86347,"volume":65.48999786376953},{"timestamp":1742379060000,"open":4.86347,"high":4.86381,"low":4.86342,"close":4.8638,"volume":36.630001068115234},{"timestamp":1742379120000,"open":4.86355,"high":4.86422,"low":4.8634,"close":4.86418,"volume":45.5099983215332},{"timestamp":1742379180000,"open":4.86422,"high":4.86426,"low":4.86377,"close":4.86385,"volume":68.81999969482422},{"timestamp":1742379240000,"open":4.86385,"high":4.86421,"low":4.86377,"close":4.86407,"volume":85.47000122070312},{"timestamp":1742379300000,"open":4.86407,"high":4.86414,"low":4.86373,"close":4.86377,"volume":71.04000091552734},{"timestamp":1742379360000,"open":4.86373,"high":4.86377,"low":4.86332,"close":4.86347,"volume":39.959999084472656},{"timestamp":1742379420000,"open":4.86347,"high":4.86392,"low":4.86347,"close":4.86381,"volume":32.189998626708984},{"timestamp":1742379480000,"open":4.86381,"high":4.86463,"low":4.86373,"close":4.86388,"volume":61.04999923706055},{"timestamp":1742379840000,"open":4.86413,"high":4.86413,"low":4.86375,"close":4.86376,"volume":11.100000381469727},{"timestamp":1742379900000,"open":4.86376,"high":4.86413,"low":4.86311,"close":4.86413,"volume":32.189998626708984},{"timestamp":1742379960000,"open":4.86413,"high":4.86488,"low":4.86413,"close":4.8644,"volume":28.860000610351562},{"timestamp":1742380020000,"open":4.86443,"high":4.86477,"low":4.86395,"close":4.86395,"volume":44.400001525878906},{"timestamp":1742380080000,"open":4.86396,"high":4.86399,"low":4.86321,"close":4.86324,"volume":97.68000030517578},{"timestamp":1742380140000,"open":4.86324,"high":4.86343,"low":4.86279,"close":4.86313,"volume":69.93000030517578},{"timestamp":1742380200000,"open":4.86309,"high":4.86313,"low":4.86137,"close":4.86201,"volume":67.70999908447266},{"timestamp":1742380260000,"open":4.86189,"high":4.86223,"low":4.86169,"close":4.86219,"volume":83.25},{"timestamp":1742380320000,"open":4.86216,"high":4.86264,"low":4.86167,"close":4.86186,"volume":66.5999984741211},{"timestamp":1742380380000,"open":4.86186,"high":4.86193,"low":4.86129,"close":4.86186,"volume":64.37999725341797},{"timestamp":1742380440000,"open":4.86181,"high":4.86256,"low":4.86148,"close":4.86189,"volume":88.80000305175781},{"timestamp":1742380500000,"open":4.86182,"high":4.86197,"low":4.86084,"close":4.86092,"volume":57.720001220703125},{"timestamp":1742380560000,"open":4.86095,"high":4.86155,"low":4.86069,"close":4.86148,"volume":49.95000076293945},{"timestamp":1742380620000,"open":4.86148,"high":4.86148,"low":4.86121,"close":4.86137,"volume":43.290000915527344},{"timestamp":1742380680000,"open":4.8614,"high":4.86178,"low":4.86114,"close":4.86137,"volume":38.849998474121094},{"timestamp":1742380740000,"open":4.86137,"high":4.86176,"low":4.86122,"close":4.86164,"volume":41.06999969482422},{"timestamp":1742380800000,"open":4.86161,"high":4.86182,"low":4.86022,"close":4.86029,"volume":39.959999084472656},{"timestamp":1742380860000,"open":4.86029,"high":4.86044,"low":4.86007,"close":4.86044,"volume":41.06999969482422},{"timestamp":1742380920000,"open":4.86047,"high":4.86082,"low":4.85968,"close":4.85972,"volume":56.61000061035156},{"timestamp":1742380980000,"open":4.85975,"high":4.8599,"low":4.85944,"close":4.85975,"volume":65.48999786376953},{"timestamp":1742381040000,"open":4.85979,"high":4.8608,"low":4.85949,"close":4.86065,"volume":63.27000045776367},{"timestamp":1742381100000,"open":4.8608,"high":4.8614,"low":4.8608,"close":4.8614,"volume":69.93000030517578},{"timestamp":1742381160000,"open":4.86137,"high":4.86167,"low":4.86103,"close":4.86103,"volume":83.25},{"timestamp":1742381220000,"open":4.86114,"high":4.86169,"low":4.86099,"close":4.86169,"volume":71.04000091552734},{"timestamp":1742381280000,"open":4.86178,"high":4.86242,"low":4.8617,"close":4.86238,"volume":42.18000030517578},{"timestamp":1742381340000,"open":4.86238,"high":4.86272,"low":4.86219,"close":4.86231,"volume":49.95000076293945},{"timestamp":1742381400000,"open":4.86234,"high":4.86234,"low":4.86152,"close":4.86167,"volume":28.860000610351562},{"timestamp":1742381460000,"open":4.86154,"high":4.86155,"low":4.86065,"close":4.86092,"volume":33.29999923706055},{"timestamp":1742381520000,"open":4.86092,"high":4.86159,"low":4.86092,"close":4.86148,"volume":64.37999725341797},{"timestamp":1742381580000,"open":4.86155,"high":4.86212,"low":4.86148,"close":4.86212,"volume":44.400001525878906},{"timestamp":1742381640000,"open":4.86219,"high":4.86268,"low":4.86219,"close":4.86257,"volume":32.189998626708984},{"timestamp":1742381700000,"open":4.86253,"high":4.86317,"low":4.86253,"close":4.86302,"volume":27.75},{"timestamp":1742381760000,"open":4.86309,"high":4.86332,"low":4.86276,"close":4.86294,"volume":31.079999923706055},{"timestamp":1742381820000,"open":4.86294,"high":4.86294,"low":4.86249,"close":4.86249,"volume":13.319999694824219},{"timestamp":1742381880000,"open":4.86253,"high":4.86261,"low":4.86246,"close":4.86252,"volume":7.769999980926514},{"timestamp":1742381940000,"open":4.8626,"high":4.86278,"low":4.86257,"close":4.86261,"volume":26.639999389648438},{"timestamp":1742382000000,"open":4.86257,"high":4.86261,"low":4.86246,"close":4.86249,"volume":17.760000228881836},{"timestamp":1742382060000,"open":4.86253,"high":4.86253,"low":4.86218,"close":4.86234,"volume":39.959999084472656},{"timestamp":1742382120000,"open":4.86238,"high":4.86238,"low":4.86152,"close":4.86216,"volume":62.15999984741211},{"timestamp":1742382180000,"open":4.86223,"high":4.86302,"low":4.86219,"close":4.86283,"volume":47.72999954223633},{"timestamp":1742382240000,"open":4.86294,"high":4.86297,"low":4.86242,"close":4.86246,"volume":45.5099983215332},{"timestamp":1742382300000,"open":4.86249,"high":4.86249,"low":4.86182,"close":4.86186,"volume":25.530000686645508},{"timestamp":1742382360000,"open":4.86186,"high":4.86186,"low":4.86062,"close":4.86148,"volume":106.55999755859375},{"timestamp":1742382420000,"open":4.86152,"high":4.86159,"low":4.86094,"close":4.86133,"volume":79.91999816894531},{"timestamp":1742382480000,"open":4.86125,"high":4.86182,"low":4.86125,"close":4.86178,"volume":57.720001220703125},{"timestamp":1742382540000,"open":4.86169,"high":4.86182,"low":4.8611,"close":4.86174,"volume":52.16999816894531},{"timestamp":1742382600000,"open":4.86144,"high":4.86152,"low":4.8611,"close":4.86137,"volume":59.939998626708984},{"timestamp":1742382660000,"open":4.8614,"high":4.86223,"low":4.86133,"close":4.86204,"volume":74.37000274658203},{"timestamp":1742382720000,"open":4.86208,"high":4.86216,"low":4.86178,"close":4.862,"volume":52.16999816894531},{"timestamp":1742382780000,"open":4.86201,"high":4.86261,"low":4.86201,"close":4.86257,"volume":45.5099983215332},{"timestamp":1742382840000,"open":4.86261,"high":4.86294,"low":4.86178,"close":4.86253,"volume":68.81999969482422},{"timestamp":1742382900000,"open":4.86253,"high":4.86261,"low":4.86242,"close":4.86253,"volume":22.200000762939453},{"timestamp":1742382960000,"open":4.86246,"high":4.86264,"low":4.86197,"close":4.86216,"volume":67.70999908447266},{"timestamp":1742383020000,"open":4.86223,"high":4.86264,"low":4.86218,"close":4.86257,"volume":37.7400016784668},{"timestamp":1742383080000,"open":4.86249,"high":4.86291,"low":4.86223,"close":4.86276,"volume":61.04999923706055},{"timestamp":1742383140000,"open":4.86276,"high":4.86276,"low":4.86122,"close":4.86122,"volume":43.290000915527344},{"timestamp":1742383200000,"open":4.86122,"high":4.86148,"low":4.8608,"close":4.86114,"volume":49.95000076293945},{"timestamp":1742383260000,"open":4.86114,"high":4.86163,"low":4.86114,"close":4.86144,"volume":43.290000915527344},{"timestamp":1742383320000,"open":4.86122,"high":4.86122,"low":4.86058,"close":4.86107,"volume":42.18000030517578},{"timestamp":1742383380000,"open":4.86118,"high":4.86264,"low":4.86118,"close":4.86249,"volume":43.290000915527344},{"timestamp":1742383440000,"open":4.86261,"high":4.86268,"low":4.86227,"close":4.86238,"volume":44.400001525878906},{"timestamp":1742383500000,"open":4.86242,"high":4.86291,"low":4.86227,"close":4.86287,"volume":42.18000030517578},{"timestamp":1742383560000,"open":4.86294,"high":4.86339,"low":4.86283,"close":4.86294,"volume":42.18000030517578},{"timestamp":1742383620000,"open":4.86301,"high":4.86384,"low":4.86301,"close":4.86373,"volume":34.40999984741211},{"timestamp":1742383680000,"open":4.86369,"high":4.86381,"low":4.86328,"close":4.86362,"volume":44.400001525878906},{"timestamp":1742383740000,"open":4.86369,"high":4.86377,"low":4.86347,"close":4.86362,"volume":41.06999969482422},{"timestamp":1742383800000,"open":4.86357,"high":4.86357,"low":4.86294,"close":4.86294,"volume":43.290000915527344},{"timestamp":1742383860000,"open":4.86294,"high":4.86328,"low":4.86294,"close":4.86324,"volume":23.309999465942383},{"timestamp":1742383920000,"open":4.86332,"high":4.86437,"low":4.86332,"close":4.86433,"volume":38.849998474121094},{"timestamp":1742383980000,"open":4.86444,"high":4.86482,"low":4.86437,"close":4.86456,"volume":47.72999954223633},{"timestamp":1742384040000,"open":4.86456,"high":4.86553,"low":4.86455,"close":4.86538,"volume":64.37999725341797},{"timestamp":1742384100000,"open":4.86534,"high":4.86617,"low":4.86518,"close":4.86606,"volume":74.37000274658203},{"timestamp":1742384160000,"open":4.86598,"high":4.86608,"low":4.86564,"close":4.86579,"volume":48.84000015258789},{"timestamp":1742384220000,"open":4.86579,"high":4.86613,"low":4.86568,"close":4.86583,"volume":53.279998779296875},{"timestamp":1742384280000,"open":4.86579,"high":4.86651,"low":4.86515,"close":4.86639,"volume":58.83000183105469},{"timestamp":1742384340000,"open":4.86632,"high":4.86639,"low":4.86553,"close":4.86553,"volume":38.849998474121094},{"timestamp":1742384400000,"open":4.86561,"high":4.86609,"low":4.86561,"close":4.86575,"volume":38.849998474121094},{"timestamp":1742384460000,"open":4.86568,"high":4.86624,"low":4.86561,"close":4.86591,"volume":35.52000045776367},{"timestamp":1742384520000,"open":4.86575,"high":4.86636,"low":4.86527,"close":4.86628,"volume":33.29999923706055},{"timestamp":1742384580000,"open":4.86643,"high":4.86676,"low":4.86617,"close":4.86669,"volume":45.5099983215332},{"timestamp":1742384640000,"open":4.86666,"high":4.86699,"low":4.86643,"close":4.86681,"volume":46.619998931884766},{"timestamp":1742384700000,"open":4.86681,"high":4.86714,"low":4.86661,"close":4.86691,"volume":42.18000030517578},{"timestamp":1742384760000,"open":4.86692,"high":4.86741,"low":4.86669,"close":4.86669,"volume":48.84000015258789},{"timestamp":1742384820000,"open":4.86673,"high":4.86696,"low":4.86628,"close":4.86628,"volume":44.400001525878906},{"timestamp":1742384880000,"open":4.86639,"high":4.86643,"low":4.86624,"close":4.86624,"volume":22.200000762939453},{"timestamp":1742384940000,"open":4.86639,"high":4.86646,"low":4.86636,"close":4.86643,"volume":15.539999961853027},{"timestamp":1742385000000,"open":4.86639,"high":4.86662,"low":4.86576,"close":4.86624,"volume":47.72999954223633},{"timestamp":1742385060000,"open":4.86606,"high":4.86654,"low":4.86594,"close":4.86639,"volume":37.7400016784668},{"timestamp":1742385120000,"open":4.86632,"high":4.86725,"low":4.86632,"close":4.86707,"volume":34.40999984741211},{"timestamp":1742385180000,"open":4.86714,"high":4.86741,"low":4.86703,"close":4.86711,"volume":42.18000030517578},{"timestamp":1742385240000,"open":4.86718,"high":4.86729,"low":4.86677,"close":4.86703,"volume":48.84000015258789},{"timestamp":1742385300000,"open":4.86711,"high":4.86868,"low":4.86707,"close":4.86864,"volume":71.04000091552734},{"timestamp":1742385360000,"open":4.86853,"high":4.86894,"low":4.8665,"close":4.86722,"volume":173.16000366210938},{"timestamp":1742385420000,"open":4.86654,"high":4.86774,"low":4.86621,"close":4.86748,"volume":172.0500030517578},{"timestamp":1742385480000,"open":4.86744,"high":4.86804,"low":4.86707,"close":4.86744,"volume":119.87999725341797},{"timestamp":1742385540000,"open":4.86748,"high":4.86748,"low":4.86681,"close":4.86692,"volume":64.37999725341797},{"timestamp":1742385600000,"open":4.86692,"high":4.86793,"low":4.86692,"close":4.86763,"volume":94.3499984741211},{"timestamp":1742385660000,"open":4.86767,"high":4.86853,"low":4.86748,"close":4.86778,"volume":122.0999984741211},{"timestamp":1742385720000,"open":4.86778,"high":4.86898,"low":4.86774,"close":4.86883,"volume":56.61000061035156},{"timestamp":1742385780000,"open":4.86868,"high":4.86868,"low":4.86801,"close":4.86831,"volume":53.279998779296875},{"timestamp":1742385840000,"open":4.86823,"high":4.86855,"low":4.86819,"close":4.86853,"volume":45.5099983215332},{"timestamp":1742385900000,"open":4.86855,"high":4.8689,"low":4.86804,"close":4.86883,"volume":58.83000183105469},{"timestamp":1742385960000,"open":4.86883,"high":4.86895,"low":4.86861,"close":4.86883,"volume":38.849998474121094},{"timestamp":1742386020000,"open":4.86875,"high":4.8688,"low":4.86801,"close":4.86801,"volume":47.72999954223633},{"timestamp":1742386080000,"open":4.8679,"high":4.86838,"low":4.86775,"close":4.86813,"volume":53.279998779296875},{"timestamp":1742386140000,"open":4.86805,"high":4.86828,"low":4.86733,"close":4.86734,"volume":36.630001068115234},{"timestamp":1742386200000,"open":4.86733,"high":4.86738,"low":4.86693,"close":4.86696,"volume":39.959999084472656},{"timestamp":1742386260000,"open":4.86684,"high":4.86768,"low":4.8667,"close":4.86768,"volume":52.16999816894531},{"timestamp":1742386320000,"open":4.86775,"high":4.86831,"low":4.86749,"close":4.8682,"volume":43.290000915527344},{"timestamp":1742386380000,"open":4.86819,"high":4.86839,"low":4.86756,"close":4.86768,"volume":43.290000915527344},{"timestamp":1742386440000,"open":4.86764,"high":4.86771,"low":4.86738,"close":4.86738,"volume":25.530000686645508},{"timestamp":1742386500000,"open":4.86734,"high":4.86775,"low":4.86726,"close":4.86756,"volume":44.400001525878906},{"timestamp":1742386560000,"open":4.86763,"high":4.86786,"low":4.86749,"close":4.86783,"volume":31.079999923706055},{"timestamp":1742386620000,"open":4.86779,"high":4.86793,"low":4.8676,"close":4.8676,"volume":15.539999961853027},{"timestamp":1742386680000,"open":4.8674,"high":4.8674,"low":4.86693,"close":4.86696,"volume":56.61000061035156},{"timestamp":1742386740000,"open":4.86693,"high":4.86805,"low":4.86689,"close":4.86801,"volume":43.290000915527344},{"timestamp":1742386800000,"open":4.86786,"high":4.86846,"low":4.86775,"close":4.86839,"volume":47.72999954223633},{"timestamp":1742386860000,"open":4.86843,"high":4.86843,"low":4.86738,"close":4.86775,"volume":52.16999816894531},{"timestamp":1742386920000,"open":4.86771,"high":4.8679,"low":4.86771,"close":4.86779,"volume":29.969999313354492},{"timestamp":1742386980000,"open":4.86771,"high":4.86809,"low":4.86763,"close":4.86768,"volume":39.959999084472656},{"timestamp":1742387040000,"open":4.86771,"high":4.86783,"low":4.86704,"close":4.86704,"volume":35.52000045776367},{"timestamp":1742387100000,"open":4.86693,"high":4.86696,"low":4.86584,"close":4.86618,"volume":44.400001525878906},{"timestamp":1742387160000,"open":4.86613,"high":4.8673,"low":4.86576,"close":4.86588,"volume":74.37000274658203},{"timestamp":1742387220000,"open":4.86603,"high":4.86629,"low":4.86565,"close":4.86625,"volume":69.93000030517578},{"timestamp":1742387280000,"open":4.8661,"high":4.86636,"low":4.86573,"close":4.86606,"volume":58.83000183105469},{"timestamp":1742387340000,"open":4.86605,"high":4.86651,"low":4.86603,"close":4.86616,"volume":21.09000015258789},{"timestamp":1742387400000,"open":4.8662,"high":4.86634,"low":4.86601,"close":4.86624,"volume":41.06999969482422},{"timestamp":1742387460000,"open":4.86632,"high":4.86635,"low":4.86579,"close":4.86598,"volume":23.309999465942383},{"timestamp":1742387520000,"open":4.86613,"high":4.86613,"low":4.86574,"close":4.8659,"volume":26.639999389648438},{"timestamp":1742387580000,"open":4.86598,"high":4.86639,"low":4.86583,"close":4.86635,"volume":39.959999084472656},{"timestamp":1742387640000,"open":4.86635,"high":4.86677,"low":4.86628,"close":4.86677,"volume":24.420000076293945},{"timestamp":1742387700000,"open":4.86662,"high":4.86737,"low":4.86647,"close":4.86669,"volume":42.18000030517578},{"timestamp":1742387760000,"open":4.86677,"high":4.8674,"low":4.86673,"close":4.86737,"volume":31.079999923706055},{"timestamp":1742387820000,"open":4.86748,"high":4.86782,"low":4.86714,"close":4.86714,"volume":54.38999938964844},{"timestamp":1742387880000,"open":4.8671,"high":4.8677,"low":4.86707,"close":4.86734,"volume":66.5999984741211},{"timestamp":1742387940000,"open":4.86729,"high":4.8677,"low":4.86725,"close":4.8676,"volume":65.48999786376953},{"timestamp":1742388000000,"open":4.86768,"high":4.86843,"low":4.86768,"close":4.86831,"volume":79.91999816894531},{"timestamp":1742388060000,"open":4.86827,"high":4.86839,"low":4.86775,"close":4.86835,"volume":53.279998779296875},{"timestamp":1742388120000,"open":4.86843,"high":4.86907,"low":4.86843,"close":4.86846,"volume":53.279998779296875},{"timestamp":1742388180000,"open":4.86813,"high":4.86813,"low":4.86763,"close":4.86779,"volume":29.969999313354492},{"timestamp":1742388240000,"open":4.86771,"high":4.86816,"low":4.86771,"close":4.86816,"volume":32.189998626708984},{"timestamp":1742388300000,"open":4.86813,"high":4.86813,"low":4.86764,"close":4.86774,"volume":55.5},{"timestamp":1742388360000,"open":4.86775,"high":4.86775,"low":4.86653,"close":4.86675,"volume":56.61000061035156},{"timestamp":1742388420000,"open":4.86672,"high":4.86758,"low":4.86668,"close":4.86747,"volume":55.5},{"timestamp":1742388480000,"open":4.86743,"high":4.86784,"low":4.86734,"close":4.86784,"volume":35.52000045776367},{"timestamp":1742388540000,"open":4.86779,"high":4.86795,"low":4.86742,"close":4.86754,"volume":48.84000015258789},{"timestamp":1742388600000,"open":4.86743,"high":4.8678,"low":4.86657,"close":4.86709,"volume":69.93000030517578},{"timestamp":1742388660000,"open":4.86698,"high":4.86735,"low":4.86675,"close":4.86694,"volume":58.83000183105469},{"timestamp":1742388720000,"open":4.86687,"high":4.86717,"low":4.86649,"close":4.86713,"volume":46.619998931884766},{"timestamp":1742388780000,"open":4.86709,"high":4.86784,"low":4.86709,"close":4.86739,"volume":67.70999908447266},{"timestamp":1742388840000,"open":4.86735,"high":4.86735,"low":4.86652,"close":4.86653,"volume":41.06999969482422},{"timestamp":1742388900000,"open":4.86649,"high":4.86672,"low":4.86537,"close":4.8654,"volume":87.69000244140625},{"timestamp":1742388960000,"open":4.8654,"high":4.86552,"low":4.86498,"close":4.86514,"volume":114.33000183105469},{"timestamp":1742389020000,"open":4.86507,"high":4.86529,"low":4.86405,"close":4.86405,"volume":74.37000274658203},{"timestamp":1742389080000,"open":4.86405,"high":4.86405,"low":4.86293,"close":4.86323,"volume":108.77999877929688},{"timestamp":1742389140000,"open":4.86333,"high":4.86333,"low":4.86259,"close":4.86315,"volume":76.58999633789062},{"timestamp":1742389200000,"open":4.86313,"high":4.8635,"low":4.86241,"close":4.86253,"volume":111},{"timestamp":1742389260000,"open":4.86256,"high":4.86309,"low":4.86244,"close":4.86275,"volume":93.23999786376953},{"timestamp":1742389320000,"open":4.86279,"high":4.86313,"low":4.86215,"close":4.86215,"volume":54.38999938964844},{"timestamp":1742389380000,"open":4.86223,"high":4.86259,"low":4.86184,"close":4.86229,"volume":69.93000030517578},{"timestamp":1742389440000,"open":4.86226,"high":4.86323,"low":4.86218,"close":4.86275,"volume":72.1500015258789},{"timestamp":1742389500000,"open":4.86263,"high":4.86327,"low":4.86259,"close":4.86327,"volume":42.18000030517578},{"timestamp":1742389560000,"open":4.86323,"high":4.8633,"low":4.86267,"close":4.86267,"volume":51.060001373291016},{"timestamp":1742389620000,"open":4.86262,"high":4.86292,"low":4.86259,"close":4.86263,"volume":28.860000610351562},{"timestamp":1742389680000,"open":4.86267,"high":4.86308,"low":4.86218,"close":4.86218,"volume":58.83000183105469},{"timestamp":1742389740000,"open":4.86218,"high":4.86218,"low":4.86102,"close":4.86109,"volume":69.93000030517578},{"timestamp":1742389800000,"open":4.86112,"high":4.86161,"low":4.86072,"close":4.86151,"volume":67.70999908447266},{"timestamp":1742389860000,"open":4.86162,"high":4.86234,"low":4.86162,"close":4.86216,"volume":61.04999923706055},{"timestamp":1742389920000,"open":4.86223,"high":4.86223,"low":4.8611,"close":4.8611,"volume":59.939998626708984},{"timestamp":1742389980000,"open":4.86109,"high":4.86144,"low":4.86109,"close":4.86143,"volume":35.52000045776367},{"timestamp":1742390040000,"open":4.86132,"high":4.86151,"low":4.86072,"close":4.86139,"volume":47.72999954223633},{"timestamp":1742390100000,"open":4.86143,"high":4.86143,"low":4.86091,"close":4.86117,"volume":45.5099983215332},{"timestamp":1742390160000,"open":4.86117,"high":4.86143,"low":4.86091,"close":4.86143,"volume":63.27000045776367},{"timestamp":1742390220000,"open":4.86136,"high":4.86139,"low":4.86072,"close":4.86113,"volume":41.06999969482422},{"timestamp":1742390280000,"open":4.86102,"high":4.86113,"low":4.86068,"close":4.86098,"volume":39.959999084472656},{"timestamp":1742390340000,"open":4.86106,"high":4.86109,"low":4.86068,"close":4.86083,"volume":53.279998779296875},{"timestamp":1742390400000,"open":4.86091,"high":4.8612,"low":4.86053,"close":4.86068,"volume":44.400001525878906},{"timestamp":1742390460000,"open":4.86068,"high":4.86076,"low":4.85881,"close":4.85892,"volume":81.02999877929688},{"timestamp":1742390520000,"open":4.85892,"high":4.85922,"low":4.85873,"close":4.85877,"volume":51.060001373291016},{"timestamp":1742390580000,"open":4.85881,"high":4.85993,"low":4.8588,"close":4.85986,"volume":76.58999633789062},{"timestamp":1742390640000,"open":4.85993,"high":4.85993,"low":4.85959,"close":4.85971,"volume":37.7400016784668},{"timestamp":1742390700000,"open":4.85959,"high":4.86053,"low":4.85959,"close":4.86046,"volume":51.060001373291016},{"timestamp":1742390760000,"open":4.86019,"high":4.86072,"low":4.85973,"close":4.86034,"volume":69.93000030517578},{"timestamp":1742390820000,"open":4.86027,"high":4.86083,"low":4.86007,"close":4.86046,"volume":46.619998931884766},{"timestamp":1742390880000,"open":4.86042,"high":4.86053,"low":4.86,"close":4.86004,"volume":68.81999969482422},{"timestamp":1742390940000,"open":4.86001,"high":4.86068,"low":4.85966,"close":4.86038,"volume":59.939998626708984},{"timestamp":1742391000000,"open":4.86038,"high":4.86098,"low":4.86034,"close":4.86071,"volume":104.33999633789062},{"timestamp":1742391060000,"open":4.86076,"high":4.86113,"low":4.86004,"close":4.86068,"volume":93.23999786376953},{"timestamp":1742391120000,"open":4.86061,"high":4.86124,"low":4.86038,"close":4.86124,"volume":44.400001525878906},{"timestamp":1742391180000,"open":4.86147,"high":4.86154,"low":4.86053,"close":4.86079,"volume":67.70999908447266},{"timestamp":1742391240000,"open":4.86072,"high":4.86158,"low":4.86067,"close":4.86158,"volume":138.75},{"timestamp":1742391300000,"open":4.86158,"high":4.86226,"low":4.86121,"close":4.86226,"volume":46.619998931884766},{"timestamp":1742391360000,"open":4.86229,"high":4.86237,"low":4.86166,"close":4.86192,"volume":51.060001373291016},{"timestamp":1742391420000,"open":4.86184,"high":4.86192,"low":4.86151,"close":4.86153,"volume":29.969999313354492},{"timestamp":1742391480000,"open":4.86147,"high":4.86181,"low":4.86117,"close":4.86154,"volume":59.939998626708984},{"timestamp":1742391540000,"open":4.86158,"high":4.86158,"low":4.86061,"close":4.86132,"volume":58.83000183105469},{"timestamp":1742391600000,"open":4.86132,"high":4.86229,"low":4.86113,"close":4.86229,"volume":79.91999816894531},{"timestamp":1742391660000,"open":4.86233,"high":4.86312,"low":4.86196,"close":4.86199,"volume":94.3499984741211},{"timestamp":1742391720000,"open":4.86196,"high":4.86233,"low":4.86151,"close":4.86233,"volume":71.04000091552734},{"timestamp":1742391780000,"open":4.86241,"high":4.86241,"low":4.86147,"close":4.86188,"volume":56.61000061035156},{"timestamp":1742391840000,"open":4.86181,"high":4.86241,"low":4.86173,"close":4.86241,"volume":62.15999984741211},{"timestamp":1742391900000,"open":4.86241,"high":4.86259,"low":4.86184,"close":4.86184,"volume":56.61000061035156},{"timestamp":1742391960000,"open":4.86188,"high":4.86203,"low":4.86128,"close":4.86166,"volume":77.69999694824219},{"timestamp":1742392020000,"open":4.86169,"high":4.86252,"low":4.86169,"close":4.86229,"volume":74.37000274658203},{"timestamp":1742392080000,"open":4.86233,"high":4.86267,"low":4.86225,"close":4.86233,"volume":55.5},{"timestamp":1742392140000,"open":4.86241,"high":4.86274,"low":4.86232,"close":4.86267,"volume":28.860000610351562},{"timestamp":1742392200000,"open":4.86258,"high":4.86278,"low":4.86229,"close":4.86229,"volume":26.639999389648438},{"timestamp":1742392260000,"open":4.86237,"high":4.86241,"low":4.86106,"close":4.86142,"volume":46.619998931884766},{"timestamp":1742392320000,"open":4.86145,"high":4.86145,"low":4.86067,"close":4.86119,"volume":79.91999816894531},{"timestamp":1742392380000,"open":4.86119,"high":4.86202,"low":4.86082,"close":4.86093,"volume":68.81999969482422},{"timestamp":1742392440000,"open":4.86078,"high":4.86164,"low":4.86052,"close":4.86123,"volume":78.80999755859375},{"timestamp":1742392500000,"open":4.86123,"high":4.86236,"low":4.86093,"close":4.86221,"volume":96.56999969482422},{"timestamp":1742392560000,"open":4.86221,"high":4.86273,"low":4.86206,"close":4.86243,"volume":68.81999969482422},{"timestamp":1742392620000,"open":4.86243,"high":4.86318,"low":4.86243,"close":4.86314,"volume":86.58000183105469},{"timestamp":1742392680000,"open":4.8631,"high":4.86344,"low":4.86295,"close":4.86314,"volume":78.80999755859375},{"timestamp":1742392740000,"open":4.86322,"high":4.86322,"low":4.86281,"close":4.86284,"volume":25.530000686645508},{"timestamp":1742392800000,"open":4.86287,"high":4.86287,"low":4.86152,"close":4.8623,"volume":65.48999786376953},{"timestamp":1742392860000,"open":4.86234,"high":4.86245,"low":4.86185,"close":4.86208,"volume":77.69999694824219},{"timestamp":1742392920000,"open":4.86208,"high":4.86313,"low":4.86204,"close":4.86286,"volume":105.44999694824219},{"timestamp":1742392980000,"open":4.86287,"high":4.86338,"low":4.86279,"close":4.86304,"volume":64.37999725341797},{"timestamp":1742393040000,"open":4.86297,"high":4.86409,"low":4.86285,"close":4.8639,"volume":123.20999908447266},{"timestamp":1742393100000,"open":4.86398,"high":4.86398,"low":4.86356,"close":4.86368,"volume":78.80999755859375},{"timestamp":1742393160000,"open":4.86368,"high":4.86372,"low":4.86327,"close":4.86349,"volume":75.4800033569336},{"timestamp":1742393220000,"open":4.86338,"high":4.86398,"low":4.8633,"close":4.86334,"volume":47.72999954223633},{"timestamp":1742393280000,"open":4.86334,"high":4.86342,"low":4.86296,"close":4.86312,"volume":37.7400016784668},{"timestamp":1742393340000,"open":4.86312,"high":4.86349,"low":4.86293,"close":4.86349,"volume":27.75},{"timestamp":1742393400000,"open":4.86357,"high":4.86383,"low":4.86342,"close":4.86344,"volume":46.619998931884766},{"timestamp":1742393460000,"open":4.86345,"high":4.86345,"low":4.86282,"close":4.86297,"volume":41.06999969482422},{"timestamp":1742393520000,"open":4.86288,"high":4.86334,"low":4.86282,"close":4.86289,"volume":91.0199966430664},{"timestamp":1742393580000,"open":4.86289,"high":4.86297,"low":4.86252,"close":4.86269,"volume":83.25},{"timestamp":1742393640000,"open":4.8627,"high":4.86379,"low":4.8627,"close":4.86379,"volume":94.3499984741211},{"timestamp":1742393700000,"open":4.86372,"high":4.86398,"low":4.86345,"close":4.86398,"volume":54.38999938964844},{"timestamp":1742393760000,"open":4.86402,"high":4.8645,"low":4.86378,"close":4.8645,"volume":42.18000030517578},{"timestamp":1742393820000,"open":4.86443,"high":4.86484,"low":4.86394,"close":4.86432,"volume":49.95000076293945},{"timestamp":1742393880000,"open":4.86435,"high":4.86458,"low":4.8642,"close":4.86447,"volume":49.95000076293945},{"timestamp":1742393940000,"open":4.86447,"high":4.86458,"low":4.86405,"close":4.86454,"volume":62.15999984741211},{"timestamp":1742394000000,"open":4.86435,"high":4.86454,"low":4.86413,"close":4.86417,"volume":58.83000183105469},{"timestamp":1742394060000,"open":4.86416,"high":4.8642,"low":4.86368,"close":4.8642,"volume":77.69999694824219},{"timestamp":1742394120000,"open":4.8642,"high":4.86439,"low":4.86383,"close":4.86439,"volume":22.200000762939453},{"timestamp":1742394180000,"open":4.86432,"high":4.86462,"low":4.86417,"close":4.86439,"volume":32.189998626708984},{"timestamp":1742394240000,"open":4.8645,"high":4.86514,"low":4.86432,"close":4.86487,"volume":51.060001373291016},{"timestamp":1742394300000,"open":4.86499,"high":4.86499,"low":4.86424,"close":4.86462,"volume":42.18000030517578},{"timestamp":1742394360000,"open":4.8645,"high":4.8648,"low":4.8645,"close":4.86462,"volume":27.75},{"timestamp":1742394420000,"open":4.86477,"high":4.86495,"low":4.86461,"close":4.86484,"volume":48.84000015258789},{"timestamp":1742394480000,"open":4.8648,"high":4.86488,"low":4.86386,"close":4.86409,"volume":52.16999816894531},{"timestamp":1742394540000,"open":4.86424,"high":4.86439,"low":4.86378,"close":4.86383,"volume":47.72999954223633},{"timestamp":1742394600000,"open":4.86383,"high":4.86484,"low":4.86383,"close":4.86484,"volume":71.04000091552734},{"timestamp":1742394660000,"open":4.86484,"high":4.8651,"low":4.86443,"close":4.86488,"volume":79.91999816894531},{"timestamp":1742394720000,"open":4.8648,"high":4.86499,"low":4.86453,"close":4.86484,"volume":61.04999923706055},{"timestamp":1742394780000,"open":4.86477,"high":4.86525,"low":4.86473,"close":4.86492,"volume":45.5099983215332},{"timestamp":1742394840000,"open":4.86495,"high":4.86507,"low":4.8648,"close":4.86495,"volume":65.48999786376953},{"timestamp":1742394900000,"open":4.86498,"high":4.86533,"low":4.86494,"close":4.86494,"volume":83.25},{"timestamp":1742394960000,"open":4.86522,"high":4.86559,"low":4.86506,"close":4.86529,"volume":54.38999938964844},{"timestamp":1742395020000,"open":4.8654,"high":4.86544,"low":4.86484,"close":4.86499,"volume":35.52000045776367},{"timestamp":1742395080000,"open":4.86499,"high":4.86499,"low":4.86484,"close":4.86492,"volume":9.989999771118164},{"timestamp":1742395140000,"open":4.86484,"high":4.86487,"low":4.86413,"close":4.86424,"volume":25.530000686645508},{"timestamp":1742395200000,"open":4.86413,"high":4.86439,"low":4.86413,"close":4.86424,"volume":28.860000610351562},{"timestamp":1742395260000,"open":4.86413,"high":4.86413,"low":4.86372,"close":4.86387,"volume":17.760000228881836},{"timestamp":1742395320000,"open":4.86394,"high":4.86416,"low":4.86364,"close":4.86409,"volume":31.079999923706055},{"timestamp":1742395380000,"open":4.86413,"high":4.86544,"low":4.86409,"close":4.86529,"volume":56.61000061035156},{"timestamp":1742395440000,"open":4.86529,"high":4.86562,"low":4.86488,"close":4.86537,"volume":31.079999923706055},{"timestamp":1742395500000,"open":4.86537,"high":4.86567,"low":4.86492,"close":4.86559,"volume":63.27000045776367},{"timestamp":1742395560000,"open":4.86555,"high":4.866,"low":4.86544,"close":4.86574,"volume":39.959999084472656},{"timestamp":1742395620000,"open":4.86574,"high":4.86574,"low":4.86524,"close":4.86533,"volume":58.83000183105469},{"timestamp":1742395680000,"open":4.86507,"high":4.86533,"low":4.86409,"close":4.86409,"volume":85.47000122070312},{"timestamp":1742395740000,"open":4.86409,"high":4.86458,"low":4.86398,"close":4.86447,"volume":72.1500015258789},{"timestamp":1742395800000,"open":4.86454,"high":4.86465,"low":4.86409,"close":4.86454,"volume":75.4800033569336},{"timestamp":1742395860000,"open":4.86462,"high":4.86488,"low":4.86417,"close":4.8642,"volume":62.15999984741211},{"timestamp":1742395920000,"open":4.86428,"high":4.86428,"low":4.86143,"close":4.86188,"volume":113.22000122070312},{"timestamp":1742395980000,"open":4.86192,"high":4.86289,"low":4.86183,"close":4.86267,"volume":82.13999938964844},{"timestamp":1742396040000,"open":4.86267,"high":4.86285,"low":4.86225,"close":4.86233,"volume":54.38999938964844},{"timestamp":1742396100000,"open":4.86229,"high":4.8639,"low":4.86229,"close":4.86383,"volume":79.91999816894531},{"timestamp":1742396160000,"open":4.86383,"high":4.86383,"low":4.86334,"close":4.86375,"volume":39.959999084472656},{"timestamp":1742396220000,"open":4.86387,"high":4.86465,"low":4.86327,"close":4.8645,"volume":82.13999938964844},{"timestamp":1742396280000,"open":4.86454,"high":4.86465,"low":4.86379,"close":4.86409,"volume":62.15999984741211},{"timestamp":1742396340000,"open":4.86409,"high":4.86417,"low":4.86297,"close":4.86304,"volume":85.47000122070312},{"timestamp":1742396400000,"open":4.86308,"high":4.86435,"low":4.86308,"close":4.86394,"volume":66.5999984741211},{"timestamp":1742396460000,"open":4.8639,"high":4.86398,"low":4.86304,"close":4.86327,"volume":68.81999969482422},{"timestamp":1742396520000,"open":4.8633,"high":4.86402,"low":4.86323,"close":4.86375,"volume":64.37999725341797},{"timestamp":1742396580000,"open":4.86372,"high":4.86424,"low":4.86372,"close":4.8642,"volume":64.37999725341797},{"timestamp":1742396640000,"open":4.86417,"high":4.8642,"low":4.8636,"close":4.86364,"volume":58.83000183105469},{"timestamp":1742396700000,"open":4.86353,"high":4.86364,"low":4.86263,"close":4.86263,"volume":78.80999755859375},{"timestamp":1742396760000,"open":4.86233,"high":4.8627,"low":4.86229,"close":4.86259,"volume":44.400001525878906},{"timestamp":1742396820000,"open":4.86274,"high":4.86368,"low":4.86274,"close":4.86368,"volume":38.849998474121094},{"timestamp":1742396880000,"open":4.86372,"high":4.86394,"low":4.86334,"close":4.86379,"volume":39.959999084472656},{"timestamp":1742396940000,"open":4.86383,"high":4.86417,"low":4.86326,"close":4.86327,"volume":98.79000091552734},{"timestamp":1742397000000,"open":4.86327,"high":4.86353,"low":4.86293,"close":4.86293,"volume":84.36000061035156},{"timestamp":1742397060000,"open":4.86293,"high":4.86304,"low":4.86284,"close":4.86297,"volume":62.15999984741211},{"timestamp":1742397120000,"open":4.863,"high":4.86303,"low":4.86222,"close":4.86259,"volume":71.04000091552734},{"timestamp":1742397180000,"open":4.86255,"high":4.86293,"low":4.86233,"close":4.86259,"volume":83.25},{"timestamp":1742397240000,"open":4.86263,"high":4.86282,"low":4.86252,"close":4.86259,"volume":54.38999938964844},{"timestamp":1742397300000,"open":4.86267,"high":4.86267,"low":4.86207,"close":4.86237,"volume":68.81999969482422},{"timestamp":1742397360000,"open":4.86239,"high":4.86293,"low":4.86239,"close":4.86293,"volume":64.37999725341797},{"timestamp":1742397420000,"open":4.86297,"high":4.86304,"low":4.86213,"close":4.86232,"volume":77.69999694824219},{"timestamp":1742397480000,"open":4.86225,"high":4.86233,"low":4.86124,"close":4.86165,"volume":107.66999816894531},{"timestamp":1742397540000,"open":4.86173,"high":4.86192,"low":4.86117,"close":4.86184,"volume":77.69999694824219},{"timestamp":1742397600000,"open":4.86184,"high":4.86225,"low":4.86164,"close":4.86216,"volume":82.13999938964844},{"timestamp":1742397660000,"open":4.86224,"high":4.86265,"low":4.8622,"close":4.86254,"volume":39.959999084472656},{"timestamp":1742397720000,"open":4.8625,"high":4.86257,"low":4.86234,"close":4.86254,"volume":39.959999084472656},{"timestamp":1742397780000,"open":4.8625,"high":4.86258,"low":4.86209,"close":4.86212,"volume":26.639999389648438},{"timestamp":1742397840000,"open":4.86216,"high":4.86243,"low":4.86209,"close":4.86216,"volume":54.38999938964844},{"timestamp":1742397900000,"open":4.86243,"high":4.86284,"low":4.86224,"close":4.86269,"volume":69.93000030517578},{"timestamp":1742397960000,"open":4.86273,"high":4.86276,"low":4.86254,"close":4.86261,"volume":18.8700008392334},{"timestamp":1742398020000,"open":4.86265,"high":4.86329,"low":4.86261,"close":4.86321,"volume":24.420000076293945},{"timestamp":1742398080000,"open":4.86333,"high":4.86408,"low":4.86333,"close":4.86393,"volume":39.959999084472656},{"timestamp":1742398140000,"open":4.86404,"high":4.86419,"low":4.86378,"close":4.864,"volume":26.639999389648438},{"timestamp":1742398200000,"open":4.86393,"high":4.8641,"low":4.86344,"close":4.8637,"volume":47.72999954223633},{"timestamp":1742398260000,"open":4.86369,"high":4.86404,"low":4.86369,"close":4.86378,"volume":37.7400016784668},{"timestamp":1742398320000,"open":4.86374,"high":4.86389,"low":4.86318,"close":4.86329,"volume":46.619998931884766},{"timestamp":1742398380000,"open":4.86333,"high":4.86374,"low":4.86295,"close":4.86295,"volume":57.720001220703125},{"timestamp":1742398440000,"open":4.86295,"high":4.86303,"low":4.86254,"close":4.86269,"volume":65.48999786376953},{"timestamp":1742398500000,"open":4.86269,"high":4.86305,"low":4.86231,"close":4.86303,"volume":53.279998779296875},{"timestamp":1742398560000,"open":4.86295,"high":4.86344,"low":4.86294,"close":4.86336,"volume":24.420000076293945},{"timestamp":1742398620000,"open":4.8637,"high":4.86385,"low":4.86314,"close":4.86333,"volume":36.630001068115234},{"timestamp":1742398680000,"open":4.86333,"high":4.86411,"low":4.86295,"close":4.86411,"volume":52.16999816894531},{"timestamp":1742398740000,"open":4.86408,"high":4.8649,"low":4.86408,"close":4.86449,"volume":87.69000244140625},{"timestamp":1742398800000,"open":4.86445,"high":4.86448,"low":4.864,"close":4.86408,"volume":43.290000915527344},{"timestamp":1742398860000,"open":4.86411,"high":4.86441,"low":4.86363,"close":4.86378,"volume":62.15999984741211},{"timestamp":1742398920000,"open":4.86366,"high":4.86381,"low":4.86348,"close":4.86366,"volume":31.079999923706055},{"timestamp":1742398980000,"open":4.86378,"high":4.86408,"low":4.86339,"close":4.86345,"volume":32.189998626708984},{"timestamp":1742399040000,"open":4.86339,"high":4.86354,"low":4.86279,"close":4.86283,"volume":46.619998931884766},{"timestamp":1742399100000,"open":4.86286,"high":4.86403,"low":4.86279,"close":4.86388,"volume":96.56999969482422},{"timestamp":1742399160000,"open":4.86394,"high":4.86395,"low":4.86346,"close":4.86395,"volume":51.060001373291016},{"timestamp":1742399220000,"open":4.86395,"high":4.8647,"low":4.8639,"close":4.86435,"volume":104.33999633789062},{"timestamp":1742399280000,"open":4.86436,"high":4.86448,"low":4.86395,"close":4.86436,"volume":66.5999984741211},{"timestamp":1742399340000,"open":4.86439,"high":4.8644,"low":4.86395,"close":4.86403,"volume":67.70999908447266},{"timestamp":1742399400000,"open":4.86391,"high":4.86408,"low":4.86343,"close":4.86343,"volume":56.61000061035156},{"timestamp":1742399460000,"open":4.86343,"high":4.86343,"low":4.86298,"close":4.86302,"volume":42.18000030517578},{"timestamp":1742399520000,"open":4.86298,"high":4.86305,"low":4.8626,"close":4.8626,"volume":25.530000686645508},{"timestamp":1742399580000,"open":4.86263,"high":4.8629,"low":4.86189,"close":4.86193,"volume":43.290000915527344},{"timestamp":1742399640000,"open":4.86204,"high":4.86227,"low":4.86155,"close":4.86159,"volume":21.09000015258789},{"timestamp":1742399700000,"open":4.86163,"high":4.86227,"low":4.86158,"close":4.86193,"volume":72.1500015258789},{"timestamp":1742399760000,"open":4.86189,"high":4.86238,"low":4.86133,"close":4.86193,"volume":65.48999786376953},{"timestamp":1742399820000,"open":4.86197,"high":4.86215,"low":4.86122,"close":4.86152,"volume":87.69000244140625},{"timestamp":1742399880000,"open":4.86144,"high":4.86159,"low":4.86077,"close":4.86114,"volume":113.22000122070312},{"timestamp":1742399940000,"open":4.86114,"high":4.8626,"low":4.86107,"close":4.86234,"volume":112.11000061035156},{"timestamp":1742400000000,"open":4.86242,"high":4.86327,"low":4.8623,"close":4.86305,"volume":87.69000244140625},{"timestamp":1742400060000,"open":4.863,"high":4.86312,"low":4.86245,"close":4.86256,"volume":69.93000030517578},{"timestamp":1742400120000,"open":4.86248,"high":4.86301,"low":4.86241,"close":4.86293,"volume":49.95000076293945},{"timestamp":1742400180000,"open":4.8629,"high":4.86365,"low":4.86286,"close":4.8632,"volume":26.639999389648438},{"timestamp":1742400240000,"open":4.8632,"high":4.86334,"low":4.8629,"close":4.86301,"volume":39.959999084472656},{"timestamp":1742400300000,"open":4.86301,"high":4.86331,"low":4.86271,"close":4.86286,"volume":28.860000610351562},{"timestamp":1742400360000,"open":4.86293,"high":4.86335,"low":4.86282,"close":4.86335,"volume":19.979999542236328},{"timestamp":1742400420000,"open":4.86335,"high":4.86421,"low":4.8633,"close":4.8641,"volume":55.5},{"timestamp":1742400480000,"open":4.8641,"high":4.86458,"low":4.86406,"close":4.8644,"volume":48.84000015258789},{"timestamp":1742400540000,"open":4.8644,"high":4.86473,"low":4.86425,"close":4.86447,"volume":84.36000061035156},{"timestamp":1742400600000,"open":4.86454,"high":4.86511,"low":4.86451,"close":4.86507,"volume":103.2300033569336},{"timestamp":1742400660000,"open":4.86507,"high":4.86515,"low":4.86462,"close":4.86488,"volume":39.959999084472656},{"timestamp":1742400720000,"open":4.86485,"high":4.86488,"low":4.86391,"close":4.86451,"volume":63.27000045776367},{"timestamp":1742400780000,"open":4.86447,"high":4.86492,"low":4.86447,"close":4.86477,"volume":58.83000183105469},{"timestamp":1742400840000,"open":4.86469,"high":4.86537,"low":4.86469,"close":4.86518,"volume":43.290000915527344},{"timestamp":1742400900000,"open":4.86525,"high":4.8659,"low":4.86517,"close":4.8659,"volume":51.060001373291016},{"timestamp":1742400960000,"open":4.8659,"high":4.8659,"low":4.86522,"close":4.86541,"volume":49.95000076293945},{"timestamp":1742401020000,"open":4.86526,"high":4.86548,"low":4.86507,"close":4.86518,"volume":46.619998931884766},{"timestamp":1742401080000,"open":4.86517,"high":4.86517,"low":4.86462,"close":4.86477,"volume":32.189998626708984},{"timestamp":1742401140000,"open":4.86472,"high":4.86496,"low":4.86466,"close":4.86466,"volume":32.189998626708984},{"timestamp":1742401200000,"open":4.86469,"high":4.86496,"low":4.86462,"close":4.86488,"volume":22.200000762939453},{"timestamp":1742401260000,"open":4.86481,"high":4.86485,"low":4.86451,"close":4.86473,"volume":31.079999923706055},{"timestamp":1742401320000,"open":4.8647,"high":4.86515,"low":4.8647,"close":4.86511,"volume":24.420000076293945},{"timestamp":1742401380000,"open":4.86515,"high":4.86545,"low":4.86515,"close":4.86545,"volume":21.09000015258789},{"timestamp":1742401440000,"open":4.86541,"high":4.86545,"low":4.865,"close":4.86537,"volume":24.420000076293945},{"timestamp":1742401500000,"open":4.86537,"high":4.86598,"low":4.86522,"close":4.86598,"volume":64.37999725341797},{"timestamp":1742401560000,"open":4.8659,"high":4.86605,"low":4.8656,"close":4.86583,"volume":68.81999969482422},{"timestamp":1742401620000,"open":4.86583,"high":4.86594,"low":4.8656,"close":4.8656,"volume":29.969999313354492},{"timestamp":1742401680000,"open":4.86567,"high":4.8659,"low":4.86515,"close":4.86519,"volume":38.849998474121094},{"timestamp":1742401740000,"open":4.86512,"high":4.8656,"low":4.86512,"close":4.86552,"volume":36.630001068115234},{"timestamp":1742401800000,"open":4.86549,"high":4.86564,"low":4.86515,"close":4.86545,"volume":58.83000183105469},{"timestamp":1742401860000,"open":4.86542,"high":4.86564,"low":4.86527,"close":4.86549,"volume":28.860000610351562},{"timestamp":1742401920000,"open":4.86538,"high":4.86542,"low":4.86467,"close":4.86489,"volume":33.29999923706055},{"timestamp":1742401980000,"open":4.86493,"high":4.86508,"low":4.86488,"close":4.86508,"volume":27.75},{"timestamp":1742402040000,"open":4.86504,"high":4.86504,"low":4.86429,"close":4.86429,"volume":54.38999938964844},{"timestamp":1742402100000,"open":4.86422,"high":4.86425,"low":4.86335,"close":4.86365,"volume":68.81999969482422},{"timestamp":1742402160000,"open":4.86369,"high":4.8638,"low":4.86332,"close":4.86332,"volume":46.619998931884766},{"timestamp":1742402220000,"open":4.86335,"high":4.8638,"low":4.8632,"close":4.86365,"volume":49.95000076293945},{"timestamp":1742402280000,"open":4.86369,"high":4.86418,"low":4.86354,"close":4.86373,"volume":57.720001220703125},{"timestamp":1742402340000,"open":4.86373,"high":4.86392,"low":4.86369,"close":4.86392,"volume":29.969999313354492},{"timestamp":1742402400000,"open":4.86384,"high":4.86384,"low":4.86298,"close":4.86298,"volume":38.849998474121094},{"timestamp":1742402460000,"open":4.86302,"high":4.86362,"low":4.86298,"close":4.86354,"volume":16.649999618530273},{"timestamp":1742402520000,"open":4.86362,"high":4.86403,"low":4.86362,"close":4.86362,"volume":21.09000015258789},{"timestamp":1742402580000,"open":4.86365,"high":4.86418,"low":4.86354,"close":4.86418,"volume":33.29999923706055},{"timestamp":1742402640000,"open":4.86422,"high":4.86433,"low":4.86413,"close":4.86429,"volume":15.539999961853027},{"timestamp":1742402700000,"open":4.86433,"high":4.86542,"low":4.86433,"close":4.86542,"volume":31.079999923706055},{"timestamp":1742402760000,"open":4.86542,"high":4.86545,"low":4.86534,"close":4.86545,"volume":4.440000057220459},{"timestamp":1742402820000,"open":4.86534,"high":4.86583,"low":4.86508,"close":4.86568,"volume":33.29999923706055},{"timestamp":1742402880000,"open":4.86574,"high":4.86605,"low":4.86574,"close":4.86587,"volume":12.210000038146973},{"timestamp":1742402940000,"open":4.86587,"high":4.86613,"low":4.86579,"close":4.86613,"volume":22.200000762939453},{"timestamp":1742403000000,"open":4.86617,"high":4.8662,"low":4.86553,"close":4.86557,"volume":18.8700008392334},{"timestamp":1742403060000,"open":4.86549,"high":4.86572,"low":4.86497,"close":4.86527,"volume":29.969999313354492},{"timestamp":1742403120000,"open":4.86538,"high":4.86549,"low":4.865,"close":4.86504,"volume":28.860000610351562},{"timestamp":1742403180000,"open":4.86508,"high":4.86512,"low":4.865,"close":4.86512,"volume":14.430000305175781},{"timestamp":1742403240000,"open":4.86512,"high":4.86512,"low":4.86497,"close":4.86508,"volume":24.420000076293945},{"timestamp":1742403300000,"open":4.86508,"high":4.86549,"low":4.865,"close":4.86504,"volume":46.619998931884766},{"timestamp":1742403360000,"open":4.865,"high":4.86503,"low":4.86432,"close":4.86474,"volume":32.189998626708984},{"timestamp":1742403420000,"open":4.86474,"high":4.86512,"low":4.86422,"close":4.86512,"volume":48.84000015258789},{"timestamp":1742403480000,"open":4.86515,"high":4.86613,"low":4.86515,"close":4.86609,"volume":59.939998626708984},{"timestamp":1742403540000,"open":4.86613,"high":4.86613,"low":4.86523,"close":4.86549,"volume":66.5999984741211},{"timestamp":1742403600000,"open":4.86548,"high":4.8656,"low":4.86519,"close":4.86557,"volume":35.52000045776367},{"timestamp":1742403660000,"open":4.86553,"high":4.86557,"low":4.86514,"close":4.86514,"volume":15.539999961853027},{"timestamp":1742403720000,"open":4.86515,"high":4.86557,"low":4.86444,"close":4.86462,"volume":53.279998779296875},{"timestamp":1742403780000,"open":4.86459,"high":4.86467,"low":4.86403,"close":4.86414,"volume":39.959999084472656},{"timestamp":1742403840000,"open":4.86414,"high":4.86421,"low":4.86391,"close":4.86421,"volume":15.539999961853027},{"timestamp":1742403900000,"open":4.86425,"high":4.86429,"low":4.86391,"close":4.86404,"volume":14.430000305175781},{"timestamp":1742403960000,"open":4.86393,"high":4.86404,"low":4.86393,"close":4.86401,"volume":15.539999961853027},{"timestamp":1742404020000,"open":4.86393,"high":4.86393,"low":4.86348,"close":4.86371,"volume":28.860000610351562},{"timestamp":1742404080000,"open":4.86371,"high":4.86371,"low":4.86322,"close":4.86326,"volume":32.189998626708984},{"timestamp":1742404140000,"open":4.86314,"high":4.86314,"low":4.86266,"close":4.86281,"volume":67.70999908447266},{"timestamp":1742404200000,"open":4.8628,"high":4.86307,"low":4.86269,"close":4.86281,"volume":36.630001068115234},{"timestamp":1742404260000,"open":4.86254,"high":4.86288,"low":4.86247,"close":4.86262,"volume":27.75},{"timestamp":1742404320000,"open":4.86266,"high":4.86281,"low":4.86254,"close":4.86269,"volume":34.40999984741211},{"timestamp":1742404380000,"open":4.86269,"high":4.86269,"low":4.86183,"close":4.86183,"volume":43.290000915527344},{"timestamp":1742404440000,"open":4.86164,"high":4.86168,"low":4.86119,"close":4.86161,"volume":51.060001373291016},{"timestamp":1742404500000,"open":4.86161,"high":4.86213,"low":4.86161,"close":4.86213,"volume":45.5099983215332},{"timestamp":1742404560000,"open":4.86194,"high":4.86194,"low":4.86138,"close":4.86138,"volume":27.75},{"timestamp":1742404620000,"open":4.86138,"high":4.86138,"low":4.86048,"close":4.86048,"volume":48.84000015258789},{"timestamp":1742404680000,"open":4.86037,"high":4.86037,"low":4.85973,"close":4.86003,"volume":53.279998779296875},{"timestamp":1742404740000,"open":4.86007,"high":4.86033,"low":4.85988,"close":4.86011,"volume":31.079999923706055},{"timestamp":1742404800000,"open":4.86011,"high":4.86022,"low":4.85977,"close":4.85977,"volume":24.420000076293945},{"timestamp":1742404860000,"open":4.86003,"high":4.86059,"low":4.86003,"close":4.86037,"volume":37.7400016784668},{"timestamp":1742404920000,"open":4.86029,"high":4.86052,"low":4.86018,"close":4.86021,"volume":41.06999969482422},{"timestamp":1742404980000,"open":4.86022,"high":4.86052,"low":4.86003,"close":4.86022,"volume":48.84000015258789},{"timestamp":1742405040000,"open":4.86011,"high":4.86029,"low":4.85992,"close":4.86014,"volume":46.619998931884766},{"timestamp":1742405100000,"open":4.86006,"high":4.86006,"low":4.85966,"close":4.85981,"volume":23.309999465942383},{"timestamp":1742405160000,"open":4.85969,"high":4.86029,"low":4.85969,"close":4.85992,"volume":32.189998626708984},{"timestamp":1742405220000,"open":4.85984,"high":4.86014,"low":4.85984,"close":4.86014,"volume":42.18000030517578},{"timestamp":1742405280000,"open":4.86014,"high":4.86086,"low":4.86007,"close":4.86037,"volume":77.69999694824219},{"timestamp":1742405340000,"open":4.86026,"high":4.86026,"low":4.85973,"close":4.85973,"volume":29.969999313354492},{"timestamp":1742405400000,"open":4.85947,"high":4.85954,"low":4.85897,"close":4.85897,"volume":41.06999969482422},{"timestamp":1742405460000,"open":4.85887,"high":4.85917,"low":4.85864,"close":4.85872,"volume":39.959999084472656},{"timestamp":1742405520000,"open":4.85879,"high":4.85954,"low":4.85879,"close":4.85951,"volume":29.969999313354492},{"timestamp":1742405580000,"open":4.85947,"high":4.85947,"low":4.85886,"close":4.85912,"volume":43.290000915527344},{"timestamp":1742405640000,"open":4.85912,"high":4.85953,"low":4.859,"close":4.85946,"volume":17.760000228881836},{"timestamp":1742405700000,"open":4.85942,"high":4.85957,"low":4.85933,"close":4.85949,"volume":52.16999816894531},{"timestamp":1742405760000,"open":4.85953,"high":4.85979,"low":4.85912,"close":4.85912,"volume":64.37999725341797},{"timestamp":1742405820000,"open":4.85916,"high":4.86058,"low":4.85911,"close":4.86047,"volume":77.69999694824219},{"timestamp":1742405880000,"open":4.86051,"high":4.86103,"low":4.86024,"close":4.86062,"volume":44.400001525878906},{"timestamp":1742405940000,"open":4.86066,"high":4.86132,"low":4.86066,"close":4.86092,"volume":43.290000915527344},{"timestamp":1742406000000,"open":4.86092,"high":4.86092,"low":4.86051,"close":4.86062,"volume":42.18000030517578},{"timestamp":1742406060000,"open":4.86081,"high":4.86141,"low":4.86081,"close":4.86136,"volume":52.16999816894531},{"timestamp":1742406120000,"open":4.86132,"high":4.86144,"low":4.86088,"close":4.86091,"volume":36.630001068115234},{"timestamp":1742406180000,"open":4.86099,"high":4.86111,"low":4.86099,"close":4.86103,"volume":27.75},{"timestamp":1742406240000,"open":4.86103,"high":4.86144,"low":4.86095,"close":4.86122,"volume":54.38999938964844},{"timestamp":1742406300000,"open":4.86122,"high":4.86167,"low":4.86095,"close":4.86167,"volume":23.309999465942383},{"timestamp":1742406360000,"open":4.86174,"high":4.86174,"low":4.86148,"close":4.86171,"volume":22.200000762939453},{"timestamp":1742406420000,"open":4.86167,"high":4.86171,"low":4.86095,"close":4.86095,"volume":25.530000686645508},{"timestamp":1742406480000,"open":4.86096,"high":4.86096,"low":4.86005,"close":4.86012,"volume":55.5},{"timestamp":1742406540000,"open":4.86013,"high":4.86017,"low":4.85949,"close":4.85949,"volume":45.5099983215332},{"timestamp":1742406600000,"open":4.85953,"high":4.86021,"low":4.85942,"close":4.85949,"volume":75.4800033569336},{"timestamp":1742406660000,"open":4.85946,"high":4.85949,"low":4.85901,"close":4.85916,"volume":52.16999816894531},{"timestamp":1742406720000,"open":4.85919,"high":4.85979,"low":4.85882,"close":4.85889,"volume":49.95000076293945},{"timestamp":1742406780000,"open":4.85889,"high":4.86017,"low":4.85878,"close":4.86017,"volume":43.290000915527344},{"timestamp":1742406840000,"open":4.86017,"high":4.86032,"low":4.85931,"close":4.85938,"volume":46.619998931884766},{"timestamp":1742406900000,"open":4.85908,"high":4.86092,"low":4.85908,"close":4.86092,"volume":108.77999877929688},{"timestamp":1742406960000,"open":4.86092,"high":4.86208,"low":4.86092,"close":4.86204,"volume":97.68000030517578},{"timestamp":1742407020000,"open":4.86208,"high":4.86257,"low":4.86189,"close":4.86193,"volume":74.37000274658203},{"timestamp":1742407080000,"open":4.86193,"high":4.86272,"low":4.86167,"close":4.86186,"volume":75.4800033569336},{"timestamp":1742407140000,"open":4.86182,"high":4.86208,"low":4.86144,"close":4.86152,"volume":102.12000274658203},{"timestamp":1742407200000,"open":4.86152,"high":4.8688,"low":4.85972,"close":4.86779,"volume":284.1600036621094},{"timestamp":1742407260000,"open":4.86711,"high":4.86833,"low":4.86533,"close":4.8669,"volume":222},{"timestamp":1742407320000,"open":4.86701,"high":4.86888,"low":4.86472,"close":4.86771,"volume":197.5800018310547},{"timestamp":1742407380000,"open":4.86774,"high":4.86904,"low":4.86738,"close":4.86797,"volume":160.9499969482422},{"timestamp":1742407440000,"open":4.86789,"high":4.86929,"low":4.86789,"close":4.86857,"volume":160.9499969482422},{"timestamp":1742407500000,"open":4.86864,"high":4.86879,"low":4.8665,"close":4.86759,"volume":255.3000030517578},{"timestamp":1742407560000,"open":4.86759,"high":4.8677,"low":4.86567,"close":4.86578,"volume":206.4600067138672},{"timestamp":1742407620000,"open":4.86586,"high":4.86686,"low":4.86526,"close":4.86686,"volume":155.39999389648438},{"timestamp":1742407680000,"open":4.86679,"high":4.86807,"low":4.86664,"close":4.86801,"volume":194.25},{"timestamp":1742407740000,"open":4.86793,"high":4.86921,"low":4.86782,"close":4.86901,"volume":123.20999908447266},{"timestamp":1742407800000,"open":4.86893,"high":4.86993,"low":4.86878,"close":4.86989,"volume":92.12999725341797},{"timestamp":1742407860000,"open":4.86986,"high":4.87064,"low":4.86941,"close":4.86941,"volume":107.66999816894531},{"timestamp":1742407920000,"open":4.86936,"high":4.87038,"low":4.86918,"close":4.87038,"volume":97.68000030517578},{"timestamp":1742407980000,"open":4.87048,"high":4.87049,"low":4.86922,"close":4.86932,"volume":135.4199981689453},{"timestamp":1742408040000,"open":4.86939,"high":4.86977,"low":4.86868,"close":4.86906,"volume":107.66999816894531},{"timestamp":1742408100000,"open":4.86906,"high":4.86977,"low":4.86838,"close":4.86879,"volume":126.54000091552734},{"timestamp":1742408160000,"open":4.86887,"high":4.87026,"low":4.86887,"close":4.86924,"volume":97.68000030517578},{"timestamp":1742408220000,"open":4.86921,"high":4.86928,"low":4.86797,"close":4.86827,"volume":129.8699951171875},{"timestamp":1742408280000,"open":4.86827,"high":4.86928,"low":4.86808,"close":4.8692,"volume":99.9000015258789},{"timestamp":1742408340000,"open":4.86917,"high":4.86921,"low":4.86845,"close":4.86846,"volume":89.91000366210938},{"timestamp":1742408400000,"open":4.86842,"high":4.86923,"low":4.86774,"close":4.86812,"volume":125.43000030517578},{"timestamp":1742408460000,"open":4.86808,"high":4.86861,"low":4.86752,"close":4.86752,"volume":97.68000030517578},{"timestamp":1742408520000,"open":4.86748,"high":4.86898,"low":4.86696,"close":4.86898,"volume":142.0800018310547},{"timestamp":1742408580000,"open":4.86909,"high":4.86992,"low":4.86894,"close":4.86987,"volume":128.75999450683594},{"timestamp":1742408640000,"open":4.87029,"high":4.87138,"low":4.87003,"close":4.87029,"volume":87.69000244140625},{"timestamp":1742408700000,"open":4.87063,"high":4.87089,"low":4.86998,"close":4.87033,"volume":112.11000061035156},{"timestamp":1742408760000,"open":4.87026,"high":4.87059,"low":4.86921,"close":4.86943,"volume":104.33999633789062},{"timestamp":1742408820000,"open":4.86938,"high":4.86954,"low":4.86868,"close":4.86894,"volume":114.33000183105469},{"timestamp":1742408880000,"open":4.86883,"high":4.86996,"low":4.86883,"close":4.86883,"volume":66.5999984741211},{"timestamp":1742408940000,"open":4.86891,"high":4.86921,"low":4.86879,"close":4.86898,"volume":97.68000030517578},{"timestamp":1742409000000,"open":4.86891,"high":4.87011,"low":4.86871,"close":4.86891,"volume":147.6300048828125},{"timestamp":1742409060000,"open":4.86883,"high":4.8704,"low":4.86841,"close":4.8701,"volume":152.07000732421875},{"timestamp":1742409120000,"open":4.86999,"high":4.87097,"low":4.86983,"close":4.87033,"volume":123.20999908447266},{"timestamp":1742409180000,"open":4.87036,"high":4.87123,"low":4.86998,"close":4.87071,"volume":199.8000030517578},{"timestamp":1742409240000,"open":4.87067,"high":4.87228,"low":4.87018,"close":4.87103,"volume":146.52000427246094},{"timestamp":1742409300000,"open":4.87108,"high":4.87254,"low":4.87108,"close":4.87209,"volume":88.80000305175781},{"timestamp":1742409360000,"open":4.87228,"high":4.87358,"low":4.87225,"close":4.87245,"volume":126.54000091552734},{"timestamp":1742409420000,"open":4.87257,"high":4.87356,"low":4.87242,"close":4.87277,"volume":138.75},{"timestamp":1742409480000,"open":4.87266,"high":4.87282,"low":4.87086,"close":4.87097,"volume":149.85000610351562},{"timestamp":1742409540000,"open":4.87059,"high":4.87154,"low":4.86948,"close":4.87138,"volume":136.52999877929688},{"timestamp":1742409600000,"open":4.87143,"high":4.8729,"low":4.87117,"close":4.87124,"volume":154.2899932861328},{"timestamp":1742409660000,"open":4.87125,"high":4.87482,"low":4.87099,"close":4.87442,"volume":184.25999450683594},{"timestamp":1742409720000,"open":4.87457,"high":4.87608,"low":4.87424,"close":4.87597,"volume":178.7100067138672},{"timestamp":1742409780000,"open":4.87593,"high":4.87764,"low":4.87582,"close":4.87723,"volume":234.2100067138672},{"timestamp":1742409840000,"open":4.87708,"high":4.87879,"low":4.87637,"close":4.87872,"volume":228.66000366210938},{"timestamp":1742409900000,"open":4.87872,"high":4.87894,"low":4.87729,"close":4.87729,"volume":133.1999969482422},{"timestamp":1742409960000,"open":4.87722,"high":4.87759,"low":4.87547,"close":4.87576,"volume":197.5800018310547},{"timestamp":1742410020000,"open":4.87577,"high":4.87671,"low":4.87498,"close":4.87667,"volume":165.38999938964844},{"timestamp":1742410080000,"open":4.87667,"high":4.87701,"low":4.87552,"close":4.87552,"volume":174.27000427246094},{"timestamp":1742410140000,"open":4.87556,"high":4.87721,"low":4.87556,"close":4.8765,"volume":157.6199951171875},{"timestamp":1742410200000,"open":4.87653,"high":4.8777,"low":4.8765,"close":4.87687,"volume":108.77999877929688},{"timestamp":1742410260000,"open":4.87695,"high":4.87702,"low":4.8759,"close":4.87631,"volume":122.0999984741211},{"timestamp":1742410320000,"open":4.8765,"high":4.87676,"low":4.87567,"close":4.87605,"volume":123.20999908447266},{"timestamp":1742410380000,"open":4.87605,"high":4.87713,"low":4.8759,"close":4.87698,"volume":142.0800018310547},{"timestamp":1742410440000,"open":4.87698,"high":4.87728,"low":4.8762,"close":4.8768,"volume":173.16000366210938},{"timestamp":1742410500000,"open":4.87687,"high":4.87698,"low":4.87571,"close":4.87695,"volume":173.16000366210938},{"timestamp":1742410560000,"open":4.87691,"high":4.87811,"low":4.87686,"close":4.87811,"volume":164.27999877929688},{"timestamp":1742410620000,"open":4.87815,"high":4.87907,"low":4.878,"close":4.87803,"volume":137.63999938964844},{"timestamp":1742410680000,"open":4.87785,"high":4.87856,"low":4.8777,"close":4.87807,"volume":113.22000122070312},{"timestamp":1742410740000,"open":4.87807,"high":4.87852,"low":4.87712,"close":4.87807,"volume":125.43000030517578},{"timestamp":1742410800000,"open":4.8777,"high":4.87878,"low":4.87702,"close":4.87758,"volume":176.49000549316406},{"timestamp":1742410860000,"open":4.87755,"high":4.87776,"low":4.87691,"close":4.87695,"volume":128.75999450683594},{"timestamp":1742410920000,"open":4.87702,"high":4.87751,"low":4.87635,"close":4.87728,"volume":84.36000061035156},{"timestamp":1742410980000,"open":4.87736,"high":4.87751,"low":4.87649,"close":4.87736,"volume":103.2300033569336},{"timestamp":1742411040000,"open":4.87747,"high":4.87807,"low":4.87713,"close":4.8775,"volume":76.58999633789062},{"timestamp":1742411100000,"open":4.87747,"high":4.87796,"low":4.87627,"close":4.87638,"volume":114.33000183105469},{"timestamp":1742411160000,"open":4.87638,"high":4.87697,"low":4.87623,"close":4.87697,"volume":91.0199966430664},{"timestamp":1742411220000,"open":4.87686,"high":4.8783,"low":4.87661,"close":4.87818,"volume":63.27000045776367},{"timestamp":1742411280000,"open":4.87815,"high":4.87912,"low":4.87788,"close":4.87912,"volume":93.23999786376953},{"timestamp":1742411340000,"open":4.87916,"high":4.87935,"low":4.87845,"close":4.87871,"volume":104.33999633789062},{"timestamp":1742411400000,"open":4.8786,"high":4.87938,"low":4.8786,"close":4.87912,"volume":63.27000045776367},{"timestamp":1742411460000,"open":4.87922,"high":4.87927,"low":4.87638,"close":4.87642,"volume":117.66000366210938},{"timestamp":1742411520000,"open":4.87642,"high":4.87686,"low":4.87518,"close":4.87563,"volume":148.74000549316406},{"timestamp":1742411580000,"open":4.87567,"high":4.87586,"low":4.87507,"close":4.8753,"volume":85.47000122070312},{"timestamp":1742411640000,"open":4.8753,"high":4.8753,"low":4.87428,"close":4.87436,"volume":98.79000091552734},{"timestamp":1742411700000,"open":4.87431,"high":4.87492,"low":4.87417,"close":4.8747,"volume":94.3499984741211},{"timestamp":1742411760000,"open":4.8747,"high":4.87477,"low":4.8713,"close":4.87196,"volume":112.11000061035156},{"timestamp":1742411820000,"open":4.87196,"high":4.87228,"low":4.87072,"close":4.87118,"volume":148.74000549316406},{"timestamp":1742411880000,"open":4.87108,"high":4.87167,"low":4.87077,"close":4.87107,"volume":147.6300048828125},{"timestamp":1742411940000,"open":4.8711,"high":4.8711,"low":4.86998,"close":4.87047,"volume":130.97999572753906},{"timestamp":1742412000000,"open":4.87062,"high":4.87191,"low":4.87043,"close":4.87132,"volume":91.0199966430664},{"timestamp":1742412060000,"open":4.87136,"high":4.87147,"low":4.87019,"close":4.8709,"volume":87.69000244140625},{"timestamp":1742412120000,"open":4.87094,"high":4.87113,"low":4.87011,"close":4.87011,"volume":65.48999786376953},{"timestamp":1742412180000,"open":4.87001,"high":4.87001,"low":4.86849,"close":4.86871,"volume":93.23999786376953},{"timestamp":1742412240000,"open":4.86894,"high":4.86999,"low":4.86891,"close":4.86983,"volume":82.13999938964844},{"timestamp":1742412300000,"open":4.86984,"high":4.86992,"low":4.86879,"close":4.86951,"volume":113.22000122070312},{"timestamp":1742412360000,"open":4.86951,"high":4.86962,"low":4.86891,"close":4.86913,"volume":76.58999633789062},{"timestamp":1742412420000,"open":4.86921,"high":4.86992,"low":4.86875,"close":4.86946,"volume":94.3499984741211},{"timestamp":1742412480000,"open":4.8695,"high":4.86977,"low":4.86914,"close":4.86918,"volume":87.69000244140625},{"timestamp":1742412540000,"open":4.86914,"high":4.86943,"low":4.86868,"close":4.86939,"volume":97.68000030517578},{"timestamp":1742412600000,"open":4.86924,"high":4.86992,"low":4.86876,"close":4.86966,"volume":84.36000061035156},{"timestamp":1742412660000,"open":4.86954,"high":4.87033,"low":4.86912,"close":4.86936,"volume":58.83000183105469},{"timestamp":1742412720000,"open":4.86928,"high":4.87011,"low":4.86913,"close":4.86992,"volume":56.61000061035156},{"timestamp":1742412780000,"open":4.87003,"high":4.87216,"low":4.87003,"close":4.87206,"volume":89.91000366210938},{"timestamp":1742412840000,"open":4.87206,"high":4.87224,"low":4.87131,"close":4.87168,"volume":74.37000274658203},{"timestamp":1742412900000,"open":4.87172,"high":4.87217,"low":4.87157,"close":4.87209,"volume":67.70999908447266},{"timestamp":1742412960000,"open":4.87209,"high":4.87232,"low":4.87168,"close":4.87217,"volume":63.27000045776367},{"timestamp":1742413020000,"open":4.87221,"high":4.87337,"low":4.87221,"close":4.87326,"volume":98.79000091552734},{"timestamp":1742413080000,"open":4.87322,"high":4.87393,"low":4.87322,"close":4.87371,"volume":64.37999725341797},{"timestamp":1742413140000,"open":4.87348,"high":4.87374,"low":4.87311,"close":4.87359,"volume":86.58000183105469},{"timestamp":1742413200000,"open":4.87358,"high":4.87374,"low":4.87299,"close":4.87332,"volume":79.91999816894531},{"timestamp":1742413260000,"open":4.87341,"high":4.87393,"low":4.87333,"close":4.87393,"volume":98.79000091552734},{"timestamp":1742413320000,"open":4.87392,"high":4.87393,"low":4.87329,"close":4.87356,"volume":94.3499984741211},{"timestamp":1742413380000,"open":4.87363,"high":4.87378,"low":4.87317,"close":4.87322,"volume":87.69000244140625},{"timestamp":1742413440000,"open":4.87326,"high":4.87374,"low":4.87287,"close":4.87374,"volume":65.48999786376953},{"timestamp":1742413500000,"open":4.87382,"high":4.87416,"low":4.87371,"close":4.87382,"volume":54.38999938964844},{"timestamp":1742413560000,"open":4.87371,"high":4.87371,"low":4.87291,"close":4.87303,"volume":56.61000061035156},{"timestamp":1742413620000,"open":4.87273,"high":4.87318,"low":4.87206,"close":4.87206,"volume":58.83000183105469},{"timestamp":1742413680000,"open":4.87209,"high":4.87258,"low":4.87209,"close":4.87243,"volume":52.16999816894531},{"timestamp":1742413740000,"open":4.87247,"high":4.87314,"low":4.87243,"close":4.87295,"volume":65.48999786376953},{"timestamp":1742413800000,"open":4.87287,"high":4.87378,"low":4.87287,"close":4.87378,"volume":76.58999633789062},{"timestamp":1742413860000,"open":4.87378,"high":4.87382,"low":4.87326,"close":4.87382,"volume":101.01000213623047},{"timestamp":1742413920000,"open":4.87374,"high":4.87388,"low":4.87363,"close":4.87371,"volume":51.060001373291016},{"timestamp":1742413980000,"open":4.87371,"high":4.87401,"low":4.87359,"close":4.87359,"volume":49.95000076293945},{"timestamp":1742414040000,"open":4.87358,"high":4.87371,"low":4.87317,"close":4.87367,"volume":54.38999938964844},{"timestamp":1742414100000,"open":4.87363,"high":4.87437,"low":4.87363,"close":4.87437,"volume":37.7400016784668},{"timestamp":1742414160000,"open":4.87431,"high":4.87449,"low":4.87359,"close":4.87434,"volume":48.84000015258789},{"timestamp":1742414220000,"open":4.87454,"high":4.87454,"low":4.87397,"close":4.87442,"volume":34.40999984741211},{"timestamp":1742414280000,"open":4.87446,"high":4.87449,"low":4.87371,"close":4.87374,"volume":32.189998626708984},{"timestamp":1742414340000,"open":4.87397,"high":4.87438,"low":4.87396,"close":4.87412,"volume":48.84000015258789},{"timestamp":1742414400000,"open":4.87427,"high":4.87494,"low":4.87407,"close":4.87491,"volume":55.5},{"timestamp":1742414460000,"open":4.87491,"high":4.87513,"low":4.87486,"close":4.87494,"volume":45.5099983215332},{"timestamp":1742414520000,"open":4.87498,"high":4.87528,"low":4.87487,"close":4.87487,"volume":53.279998779296875},{"timestamp":1742414580000,"open":4.87491,"high":4.87491,"low":4.87434,"close":4.87438,"volume":31.079999923706055},{"timestamp":1742414640000,"open":4.87438,"high":4.87438,"low":4.87397,"close":4.87397,"volume":14.430000305175781},{"timestamp":1742414700000,"open":4.87383,"high":4.87398,"low":4.87342,"close":4.87342,"volume":39.959999084472656},{"timestamp":1742414760000,"open":4.87342,"high":4.87365,"low":4.87342,"close":4.87342,"volume":21.09000015258789},{"timestamp":1742414820000,"open":4.87346,"high":4.87372,"low":4.87342,"close":4.87349,"volume":17.760000228881836},{"timestamp":1742414880000,"open":4.87331,"high":4.87331,"low":4.87273,"close":4.87308,"volume":16.649999618530273},{"timestamp":1742414940000,"open":4.87308,"high":4.87308,"low":4.87271,"close":4.87289,"volume":13.319999694824219},{"timestamp":1742415000000,"open":4.87327,"high":4.8741,"low":4.87323,"close":4.87406,"volume":16.649999618530273},{"timestamp":1742415060000,"open":4.8741,"high":4.87473,"low":4.8741,"close":4.8747,"volume":13.319999694824219},{"timestamp":1742415120000,"open":4.87477,"high":4.87548,"low":4.8747,"close":4.87548,"volume":19.979999542236328},{"timestamp":1742415180000,"open":4.87552,"high":4.8756,"low":4.87541,"close":4.87541,"volume":19.979999542236328},{"timestamp":1742415240000,"open":4.87545,"high":4.87623,"low":4.87545,"close":4.8762,"volume":33.29999923706055},{"timestamp":1742415300000,"open":4.8762,"high":4.87623,"low":4.8757,"close":4.8757,"volume":18.8700008392334},{"timestamp":1742415360000,"open":4.87551,"high":4.87642,"low":4.87551,"close":4.87635,"volume":22.200000762939453},{"timestamp":1742415420000,"open":4.87634,"high":4.87672,"low":4.8762,"close":4.87672,"volume":21.09000015258789},{"timestamp":1742415480000,"open":4.87668,"high":4.87668,"low":4.87614,"close":4.87614,"volume":14.430000305175781},{"timestamp":1742415540000,"open":4.87596,"high":4.87596,"low":4.87572,"close":4.87588,"volume":27.75},{"timestamp":1742415600000,"open":4.87588,"high":4.87656,"low":4.87588,"close":4.87637,"volume":25.530000686645508},{"timestamp":1742415660000,"open":4.87641,"high":4.87667,"low":4.87641,"close":4.87648,"volume":6.659999847412109},{"timestamp":1742415720000,"open":4.87652,"high":4.87671,"low":4.87652,"close":4.87667,"volume":11.100000381469727},{"timestamp":1742415780000,"open":4.87641,"high":4.87641,"low":4.87611,"close":4.87611,"volume":13.319999694824219},{"timestamp":1742415840000,"open":4.87622,"high":4.87659,"low":4.87622,"close":4.87659,"volume":6.659999847412109},{"timestamp":1742415900000,"open":4.87663,"high":4.87689,"low":4.87663,"close":4.87689,"volume":36.630001068115234},{"timestamp":1742415960000,"open":4.87686,"high":4.87701,"low":4.87686,"close":4.87689,"volume":36.630001068115234},{"timestamp":1742416020000,"open":4.87686,"high":4.87686,"low":4.87671,"close":4.87671,"volume":24.420000076293945},{"timestamp":1742416080000,"open":4.87667,"high":4.87671,"low":4.87633,"close":4.87659,"volume":22.200000762939453},{"timestamp":1742416140000,"open":4.87663,"high":4.87686,"low":4.87592,"close":4.87597,"volume":49.95000076293945},{"timestamp":1742416200000,"open":4.8759,"high":4.87593,"low":4.87462,"close":4.87575,"volume":41.06999969482422},{"timestamp":1742416260000,"open":4.87578,"high":4.87598,"low":4.87445,"close":4.87595,"volume":51.060001373291016},{"timestamp":1742416320000,"open":4.87595,"high":4.87604,"low":4.87469,"close":4.87579,"volume":36.630001068115234},{"timestamp":1742416380000,"open":4.87583,"high":4.8762,"low":4.87474,"close":4.87515,"volume":56.61000061035156},{"timestamp":1742416440000,"open":4.87521,"high":4.87621,"low":4.87515,"close":4.87619,"volume":39.959999084472656},{"timestamp":1742416500000,"open":4.8762,"high":4.87691,"low":4.87575,"close":4.87691,"volume":46.619998931884766},{"timestamp":1742416560000,"open":4.87695,"high":4.87695,"low":4.87584,"close":4.87614,"volume":43.290000915527344},{"timestamp":1742416620000,"open":4.8761,"high":4.87663,"low":4.87607,"close":4.87659,"volume":59.939998626708984},{"timestamp":1742416680000,"open":4.87658,"high":4.87658,"low":4.87647,"close":4.87658,"volume":33.29999923706055},{"timestamp":1742416740000,"open":4.8765,"high":4.87659,"low":4.87541,"close":4.87645,"volume":25.530000686645508},{"timestamp":1742416800000,"open":4.8765,"high":4.87677,"low":4.87537,"close":4.87668,"volume":44.400001525878906},{"timestamp":1742416860000,"open":4.8767,"high":4.87697,"low":4.87542,"close":4.87648,"volume":26.639999389648438},{"timestamp":1742416920000,"open":4.87644,"high":4.87648,"low":4.87459,"close":4.87496,"volume":53.279998779296875},{"timestamp":1742416980000,"open":4.87501,"high":4.876,"low":4.87464,"close":4.87529,"volume":41.06999969482422},{"timestamp":1742417040000,"open":4.87525,"high":4.87535,"low":4.87392,"close":4.87535,"volume":33.29999923706055},{"timestamp":1742417100000,"open":4.87537,"high":4.87537,"low":4.8741,"close":4.87425,"volume":84.36000061035156},{"timestamp":1742417160000,"open":4.87421,"high":4.87601,"low":4.87421,"close":4.87601,"volume":68.81999969482422},{"timestamp":1742417220000,"open":4.8761,"high":4.87615,"low":4.87505,"close":4.87609,"volume":25.530000686645508},{"timestamp":1742417280000,"open":4.8761,"high":4.87632,"low":4.8761,"close":4.87628,"volume":16.649999618530273},{"timestamp":1742417340000,"open":4.87635,"high":4.87643,"low":4.87496,"close":4.8761,"volume":52.16999816894531},{"timestamp":1742417400000,"open":4.87614,"high":4.87661,"low":4.87501,"close":4.87661,"volume":56.61000061035156},{"timestamp":1742417460000,"open":4.87664,"high":4.8767,"low":4.87652,"close":4.87655,"volume":15.539999961853027},{"timestamp":1742417520000,"open":4.87657,"high":4.87672,"low":4.8753,"close":4.87671,"volume":39.959999084472656},{"timestamp":1742417580000,"open":4.87664,"high":4.87685,"low":4.8766,"close":4.87684,"volume":29.969999313354492},{"timestamp":1742417640000,"open":4.87684,"high":4.87684,"low":4.87537,"close":4.87659,"volume":61.04999923706055},{"timestamp":1742417700000,"open":4.87336,"high":4.87348,"low":4.87298,"close":4.87298,"volume":24.420000076293945},{"timestamp":1742417760000,"open":4.87301,"high":4.8731,"low":4.87294,"close":4.87303,"volume":38.849998474121094},{"timestamp":1742417820000,"open":4.87303,"high":4.87317,"low":4.87246,"close":4.87268,"volume":85.47000122070312},{"timestamp":1742417880000,"open":4.87271,"high":4.87328,"low":4.87262,"close":4.87315,"volume":89.91000366210938},{"timestamp":1742417940000,"open":4.873,"high":4.87326,"low":4.87275,"close":4.87283,"volume":96.56999969482422},{"timestamp":1742418000000,"open":4.87276,"high":4.87276,"low":4.87276,"close":4.87276,"volume":1.1100000143051147},{"timestamp":1742418240000,"open":4.86596,"high":4.86599,"low":4.86594,"close":4.86594,"volume":3.3299999237060547},{"timestamp":1742418300000,"open":4.8689,"high":4.87004,"low":4.86775,"close":4.87,"volume":13.319999694824219},{"timestamp":1742418360000,"open":4.86973,"high":4.86977,"low":4.86973,"close":4.86973,"volume":4.440000057220459},{"timestamp":1742418420000,"open":4.86977,"high":4.86996,"low":4.86973,"close":4.86996,"volume":5.550000190734863},{"timestamp":1742418480000,"open":4.86988,"high":4.86996,"low":4.86973,"close":4.86973,"volume":3.3299999237060547},{"timestamp":1742418540000,"open":4.86977,"high":4.86992,"low":4.86977,"close":4.86992,"volume":2.2200000286102295},{"timestamp":1742418600000,"open":4.86873,"high":4.87004,"low":4.86862,"close":4.87004,"volume":14.430000305175781},{"timestamp":1742418660000,"open":4.87,"high":4.87015,"low":4.87,"close":4.87015,"volume":4.440000057220459},{"timestamp":1742418720000,"open":4.86999,"high":4.87004,"low":4.86999,"close":4.87004,"volume":2.2200000286102295},{"timestamp":1742418840000,"open":4.87004,"high":4.87064,"low":4.87004,"close":4.87063,"volume":8.880000114440918},{"timestamp":1742418900000,"open":4.87064,"high":4.871,"low":4.87037,"close":4.87097,"volume":22.200000762939453},{"timestamp":1742418960000,"open":4.87097,"high":4.871,"low":4.8701,"close":4.87067,"volume":27.75},{"timestamp":1742419020000,"open":4.87072,"high":4.87089,"low":4.87064,"close":4.87067,"volume":12.210000038146973},{"timestamp":1742419080000,"open":4.87068,"high":4.87098,"low":4.87011,"close":4.87012,"volume":26.639999389648438},{"timestamp":1742419140000,"open":4.87012,"high":4.87035,"low":4.87009,"close":4.8701,"volume":77.69999694824219},{"timestamp":1742419200000,"open":4.87014,"high":4.87108,"low":4.8701,"close":4.87085,"volume":32.189998626708984},{"timestamp":1742419260000,"open":4.87103,"high":4.87318,"low":4.87103,"close":4.87159,"volume":21.09000015258789},{"timestamp":1742419320000,"open":4.87127,"high":4.87134,"low":4.87123,"close":4.87134,"volume":13.319999694824219},{"timestamp":1742419380000,"open":4.87142,"high":4.87149,"low":4.87085,"close":4.87085,"volume":13.319999694824219},{"timestamp":1742419440000,"open":4.87048,"high":4.87052,"low":4.87048,"close":4.87048,"volume":3.3299999237060547},{"timestamp":1742419500000,"open":4.87052,"high":4.87224,"low":4.87018,"close":4.87224,"volume":18.8700008392334},{"timestamp":1742419560000,"open":4.87284,"high":4.8734,"low":4.87228,"close":4.8734,"volume":19.979999542236328},{"timestamp":1742419620000,"open":4.87345,"high":4.87345,"low":4.87265,"close":4.87265,"volume":9.989999771118164},{"timestamp":1742419680000,"open":4.87268,"high":4.87268,"low":4.87198,"close":4.87201,"volume":9.989999771118164},{"timestamp":1742419740000,"open":4.87198,"high":4.87207,"low":4.87198,"close":4.87198,"volume":26.639999389648438},{"timestamp":1742419800000,"open":4.87173,"high":4.87178,"low":4.87139,"close":4.87139,"volume":13.319999694824219},{"timestamp":1742419860000,"open":4.87143,"high":4.87143,"low":4.87132,"close":4.87139,"volume":4.440000057220459},{"timestamp":1742419920000,"open":4.87147,"high":4.87151,"low":4.87064,"close":4.87068,"volume":14.430000305175781},{"timestamp":1742419980000,"open":4.87079,"high":4.87079,"low":4.87064,"close":4.87064,"volume":11.100000381469727},{"timestamp":1742420040000,"open":4.87068,"high":4.87068,"low":4.87068,"close":4.87068,"volume":1.1100000143051147},{"timestamp":1742420100000,"open":4.87067,"high":4.87067,"low":4.87067,"close":4.87067,"volume":1.1100000143051147},{"timestamp":1742420160000,"open":4.87068,"high":4.87121,"low":4.87068,"close":4.87121,"volume":8.880000114440918},{"timestamp":1742420220000,"open":4.87117,"high":4.87121,"low":4.87117,"close":4.87121,"volume":6.659999847412109},{"timestamp":1742420280000,"open":4.87117,"high":4.87117,"low":4.86911,"close":4.86911,"volume":16.649999618530273},{"timestamp":1742420340000,"open":4.8697,"high":4.87121,"low":4.86911,"close":4.87117,"volume":15.539999961853027},{"timestamp":1742420400000,"open":4.87121,"high":4.87121,"low":4.87117,"close":4.87117,"volume":2.2200000286102295},{"timestamp":1742420460000,"open":4.86911,"high":4.86933,"low":4.86911,"close":4.86913,"volume":5.550000190734863},{"timestamp":1742420520000,"open":4.86956,"high":4.86956,"low":4.86952,"close":4.86952,"volume":5.550000190734863},{"timestamp":1742420580000,"open":4.86952,"high":4.86952,"low":4.86952,"close":4.86952,"volume":1.1100000143051147},{"timestamp":1742420640000,"open":4.86956,"high":4.86964,"low":4.86952,"close":4.86964,"volume":13.319999694824219},{"timestamp":1742420700000,"open":4.86963,"high":4.86965,"low":4.86959,"close":4.86959,"volume":6.659999847412109},{"timestamp":1742420760000,"open":4.86989,"high":4.86989,"low":4.86989,"close":4.86989,"volume":1.1100000143051147},{"timestamp":1742420820000,"open":4.86956,"high":4.86959,"low":4.86956,"close":4.86956,"volume":7.769999980926514},{"timestamp":1742420880000,"open":4.86956,"high":4.86956,"low":4.86956,"close":4.86956,"volume":1.1100000143051147},{"timestamp":1742420940000,"open":4.86958,"high":4.86959,"low":4.86955,"close":4.86959,"volume":9.989999771118164},{"timestamp":1742421000000,"open":4.86959,"high":4.86959,"low":4.86959,"close":4.86959,"volume":1.1100000143051147},{"timestamp":1742421060000,"open":4.86956,"high":4.87018,"low":4.86956,"close":4.87018,"volume":3.3299999237060547},{"timestamp":1742421120000,"open":4.87031,"high":4.87121,"low":4.87023,"close":4.87121,"volume":24.420000076293945},{"timestamp":1742421180000,"open":4.87207,"high":4.87312,"low":4.87207,"close":4.87282,"volume":13.319999694824219},{"timestamp":1742421300000,"open":4.87282,"high":4.87286,"low":4.87282,"close":4.87286,"volume":2.2200000286102295},{"timestamp":1742421360000,"open":4.87301,"high":4.87301,"low":4.87286,"close":4.87289,"volume":5.550000190734863},{"timestamp":1742421540000,"open":4.87286,"high":4.87286,"low":4.87286,"close":4.87286,"volume":1.1100000143051147},{"timestamp":1742421600000,"open":4.87323,"high":4.87372,"low":4.87248,"close":4.87252,"volume":117.66000366210938},{"timestamp":1742421660000,"open":4.87269,"high":4.87652,"low":4.87269,"close":4.87613,"volume":37.7400016784668},{"timestamp":1742421720000,"open":4.8762,"high":4.87658,"low":4.8762,"close":4.87653,"volume":19.979999542236328},{"timestamp":1742421780000,"open":4.8765,"high":4.87663,"low":4.8765,"close":4.87663,"volume":12.210000038146973},{"timestamp":1742421840000,"open":4.87664,"high":4.87703,"low":4.87664,"close":4.87703,"volume":12.210000038146973},{"timestamp":1742421900000,"open":4.87704,"high":4.87818,"low":4.8768,"close":4.87811,"volume":51.060001373291016},{"timestamp":1742421960000,"open":4.87811,"high":4.87858,"low":4.87678,"close":4.87858,"volume":49.95000076293945},{"timestamp":1742422020000,"open":4.8785,"high":4.87869,"low":4.8785,"close":4.87867,"volume":12.210000038146973},{"timestamp":1742422080000,"open":4.87871,"high":4.87874,"low":4.87864,"close":4.87864,"volume":11.100000381469727},{"timestamp":1742422140000,"open":4.87868,"high":4.8787,"low":4.87868,"close":4.8787,"volume":4.440000057220459},{"timestamp":1742422200000,"open":4.87869,"high":4.87869,"low":4.87835,"close":4.87844,"volume":9.989999771118164},{"timestamp":1742422260000,"open":4.87836,"high":4.87875,"low":4.87836,"close":4.87875,"volume":18.8700008392334},{"timestamp":1742422320000,"open":4.87849,"high":4.87871,"low":4.87845,"close":4.87863,"volume":25.530000686645508},{"timestamp":1742422380000,"open":4.87871,"high":4.87906,"low":4.87869,"close":4.87876,"volume":31.079999923706055},{"timestamp":1742422440000,"open":4.87879,"high":4.87884,"low":4.87876,"close":4.87884,"volume":6.659999847412109},{"timestamp":1742422500000,"open":4.8788,"high":4.87959,"low":4.878,"close":4.87959,"volume":47.72999954223633},{"timestamp":1742422560000,"open":4.87947,"high":4.87947,"low":4.87806,"close":4.87925,"volume":39.959999084472656},{"timestamp":1742422620000,"open":4.87894,"high":4.87917,"low":4.87894,"close":4.87909,"volume":34.40999984741211},{"timestamp":1742422680000,"open":4.8791,"high":4.87917,"low":4.87905,"close":4.87916,"volume":31.079999923706055},{"timestamp":1742422740000,"open":4.87916,"high":4.87921,"low":4.87875,"close":4.8788,"volume":13.319999694824219},{"timestamp":1742422800000,"open":4.87888,"high":4.87901,"low":4.87762,"close":4.87901,"volume":51.060001373291016},{"timestamp":1742422860000,"open":4.879,"high":4.8791,"low":4.8777,"close":4.87871,"volume":77.69999694824219},{"timestamp":1742422920000,"open":4.87878,"high":4.8789,"low":4.87763,"close":4.8788,"volume":54.38999938964844},{"timestamp":1742422980000,"open":4.8788,"high":4.8788,"low":4.87762,"close":4.87875,"volume":61.04999923706055},{"timestamp":1742423040000,"open":4.8787,"high":4.87877,"low":4.87759,"close":4.87865,"volume":71.04000091552734},{"timestamp":1742423100000,"open":4.87759,"high":4.87868,"low":4.87759,"close":4.87867,"volume":82.13999938964844},{"timestamp":1742423160000,"open":4.87863,"high":4.87867,"low":4.87754,"close":4.87814,"volume":62.15999984741211},{"timestamp":1742423220000,"open":4.87826,"high":4.87866,"low":4.87755,"close":4.87771,"volume":43.290000915527344},{"timestamp":1742423280000,"open":4.87785,"high":4.8787,"low":4.87755,"close":4.87861,"volume":66.5999984741211},{"timestamp":1742423340000,"open":4.87868,"high":4.8788,"low":4.87757,"close":4.87865,"volume":62.15999984741211},{"timestamp":1742423400000,"open":4.87862,"high":4.87873,"low":4.87757,"close":4.87856,"volume":56.61000061035156},{"timestamp":1742423460000,"open":4.87855,"high":4.8786,"low":4.87725,"close":4.87807,"volume":86.58000183105469},{"timestamp":1742423520000,"open":4.87807,"high":4.87845,"low":4.87722,"close":4.87833,"volume":89.91000366210938},{"timestamp":1742423580000,"open":4.87837,"high":4.8784,"low":4.8771,"close":4.87821,"volume":33.29999923706055},{"timestamp":1742423640000,"open":4.87822,"high":4.87826,"low":4.87707,"close":4.87717,"volume":54.38999938964844},{"timestamp":1742423700000,"open":4.8772,"high":4.87821,"low":4.87706,"close":4.87807,"volume":76.58999633789062},{"timestamp":1742423760000,"open":4.87811,"high":4.87813,"low":4.8768,"close":4.8771,"volume":71.04000091552734},{"timestamp":1742423820000,"open":4.87716,"high":4.87803,"low":4.87697,"close":4.878,"volume":77.69999694824219},{"timestamp":1742423880000,"open":4.87803,"high":4.87826,"low":4.87694,"close":4.8782,"volume":56.61000061035156},{"timestamp":1742423940000,"open":4.87821,"high":4.87831,"low":4.87714,"close":4.87831,"volume":44.400001525878906},{"timestamp":1742424000000,"open":4.87812,"high":4.8785,"low":4.87723,"close":4.87822,"volume":48.84000015258789},{"timestamp":1742424060000,"open":4.87811,"high":4.87821,"low":4.87703,"close":4.87718,"volume":58.83000183105469},{"timestamp":1742424120000,"open":4.8772,"high":4.87817,"low":4.87697,"close":4.878,"volume":63.27000045776367},{"timestamp":1742424180000,"open":4.87796,"high":4.87809,"low":4.87692,"close":4.878,"volume":43.290000915527344},{"timestamp":1742424240000,"open":4.87818,"high":4.87818,"low":4.87682,"close":4.87752,"volume":55.5},{"timestamp":1742424300000,"open":4.8776,"high":4.87809,"low":4.87682,"close":4.87737,"volume":53.279998779296875},{"timestamp":1742424360000,"open":4.87775,"high":4.87813,"low":4.87697,"close":4.8781,"volume":48.84000015258789},{"timestamp":1742424420000,"open":4.87812,"high":4.8783,"low":4.87701,"close":4.87748,"volume":54.38999938964844},{"timestamp":1742424480000,"open":4.87752,"high":4.87857,"low":4.87744,"close":4.87857,"volume":39.959999084472656},{"timestamp":1742424540000,"open":4.87854,"high":4.87857,"low":4.8774,"close":4.87846,"volume":82.13999938964844},{"timestamp":1742424600000,"open":4.87846,"high":4.87858,"low":4.87748,"close":4.87858,"volume":41.06999969482422},{"timestamp":1742424660000,"open":4.87858,"high":4.87868,"low":4.87753,"close":4.8786,"volume":89.91000366210938},{"timestamp":1742424720000,"open":4.8786,"high":4.87864,"low":4.87744,"close":4.87748,"volume":54.38999938964844},{"timestamp":1742424780000,"open":4.87759,"high":4.87861,"low":4.87747,"close":4.87856,"volume":33.29999923706055},{"timestamp":1742424840000,"open":4.8786,"high":4.87865,"low":4.87744,"close":4.87861,"volume":51.060001373291016},{"timestamp":1742424900000,"open":4.87861,"high":4.87864,"low":4.87856,"close":4.87857,"volume":15.539999961853027},{"timestamp":1742424960000,"open":4.87854,"high":4.87856,"low":4.87741,"close":4.87851,"volume":26.639999389648438},{"timestamp":1742425020000,"open":4.87854,"high":4.8786,"low":4.87854,"close":4.87856,"volume":8.880000114440918},{"timestamp":1742425800000,"open":4.87731,"high":4.87761,"low":4.87603,"close":4.87746,"volume":72.1500015258789},{"timestamp":1742425860000,"open":4.87747,"high":4.87751,"low":4.87635,"close":4.87743,"volume":65.48999786376953},{"timestamp":1742425920000,"open":4.87746,"high":4.87751,"low":4.87643,"close":4.87749,"volume":22.200000762939453},{"timestamp":1742425980000,"open":4.87752,"high":4.87752,"low":4.87609,"close":4.87722,"volume":34.40999984741211},{"timestamp":1742426040000,"open":4.8773,"high":4.87752,"low":4.8773,"close":4.87748,"volume":7.769999980926514},{"timestamp":1742426100000,"open":4.87751,"high":4.87761,"low":4.87647,"close":4.87759,"volume":22.200000762939453},{"timestamp":1742426160000,"open":4.87762,"high":4.87764,"low":4.87749,"close":4.87764,"volume":18.8700008392334},{"timestamp":1742426220000,"open":4.87766,"high":4.87766,"low":4.87617,"close":4.87688,"volume":62.15999984741211},{"timestamp":1742426280000,"open":4.87721,"high":4.87798,"low":4.87678,"close":4.87791,"volume":43.290000915527344},{"timestamp":1742426340000,"open":4.87791,"high":4.87797,"low":4.87767,"close":4.87797,"volume":9.989999771118164},{"timestamp":1742426400000,"open":4.87799,"high":4.87799,"low":4.87654,"close":4.87758,"volume":38.849998474121094},{"timestamp":1742426460000,"open":4.87761,"high":4.87761,"low":4.8765,"close":4.87757,"volume":59.939998626708984},{"timestamp":1742426520000,"open":4.8765,"high":4.87757,"low":4.87636,"close":4.87756,"volume":55.5},{"timestamp":1742426580000,"open":4.87753,"high":4.87758,"low":4.87609,"close":4.87647,"volume":66.5999984741211},{"timestamp":1742426640000,"open":4.87668,"high":4.87715,"low":4.87606,"close":4.87715,"volume":59.939998626708984},{"timestamp":1742426700000,"open":4.87718,"high":4.87757,"low":4.87621,"close":4.87751,"volume":97.68000030517578},{"timestamp":1742426760000,"open":4.87751,"high":4.87755,"low":4.87647,"close":4.87753,"volume":37.7400016784668},{"timestamp":1742426820000,"open":4.87753,"high":4.87757,"low":4.87647,"close":4.87753,"volume":31.079999923706055},{"timestamp":1742426880000,"open":4.87755,"high":4.87766,"low":4.87654,"close":4.87766,"volume":29.969999313354492},{"timestamp":1742426940000,"open":4.87767,"high":4.87775,"low":4.87647,"close":4.87753,"volume":43.290000915527344},{"timestamp":1742427000000,"open":4.87755,"high":4.87793,"low":4.8768,"close":4.87787,"volume":68.81999969482422},{"timestamp":1742427060000,"open":4.87771,"high":4.8781,"low":4.87692,"close":4.87796,"volume":57.720001220703125},{"timestamp":1742427120000,"open":4.87787,"high":4.8779,"low":4.87648,"close":4.87666,"volume":136.52999877929688},{"timestamp":1742427180000,"open":4.87758,"high":4.8777,"low":4.8765,"close":4.8777,"volume":49.95000076293945},{"timestamp":1742427240000,"open":4.87662,"high":4.87791,"low":4.87662,"close":4.87787,"volume":34.40999984741211},{"timestamp":1742427300000,"open":4.87787,"high":4.87789,"low":4.87647,"close":4.87674,"volume":35.52000045776367},{"timestamp":1742427360000,"open":4.87726,"high":4.87756,"low":4.87644,"close":4.87749,"volume":56.61000061035156},{"timestamp":1742427420000,"open":4.87751,"high":4.87765,"low":4.87648,"close":4.87755,"volume":46.619998931884766},{"timestamp":1742427480000,"open":4.87652,"high":4.87763,"low":4.87647,"close":4.87752,"volume":28.860000610351562},{"timestamp":1742427540000,"open":4.87753,"high":4.87791,"low":4.87647,"close":4.87788,"volume":71.04000091552734},{"timestamp":1742427600000,"open":4.8779,"high":4.878,"low":4.87686,"close":4.878,"volume":26.639999389648438},{"timestamp":1742427660000,"open":4.87686,"high":4.87792,"low":4.87684,"close":4.87693,"volume":27.75},{"timestamp":1742427720000,"open":4.87699,"high":4.87872,"low":4.87693,"close":4.87861,"volume":51.060001373291016},{"timestamp":1742427780000,"open":4.87863,"high":4.87865,"low":4.87722,"close":4.87855,"volume":46.619998931884766},{"timestamp":1742427840000,"open":4.87856,"high":4.87867,"low":4.87737,"close":4.87804,"volume":46.619998931884766},{"timestamp":1742427900000,"open":4.87822,"high":4.87863,"low":4.87725,"close":4.87725,"volume":57.720001220703125},{"timestamp":1742427960000,"open":4.87733,"high":4.87855,"low":4.87733,"close":4.87855,"volume":42.18000030517578},{"timestamp":1742428020000,"open":4.87856,"high":4.87861,"low":4.87697,"close":4.87801,"volume":57.720001220703125},{"timestamp":1742428080000,"open":4.87802,"high":4.87867,"low":4.87709,"close":4.87831,"volume":43.290000915527344},{"timestamp":1742428140000,"open":4.87846,"high":4.87862,"low":4.87703,"close":4.87824,"volume":48.84000015258789},{"timestamp":1742428200000,"open":4.87823,"high":4.87831,"low":4.87805,"close":4.87816,"volume":24.420000076293945},{"timestamp":1742428260000,"open":4.8782,"high":4.87893,"low":4.87698,"close":4.87893,"volume":81.02999877929688},{"timestamp":1742428320000,"open":4.87791,"high":4.87867,"low":4.87757,"close":4.87847,"volume":53.279998779296875},{"timestamp":1742428380000,"open":4.87857,"high":4.8786,"low":4.87839,"close":4.87847,"volume":19.979999542236328},{"timestamp":1742428440000,"open":4.87844,"high":4.87864,"low":4.87844,"close":4.87858,"volume":15.539999961853027},{"timestamp":1742428500000,"open":4.87859,"high":4.87864,"low":4.87853,"close":4.8786,"volume":16.649999618530273},{"timestamp":1742428560000,"open":4.87861,"high":4.87904,"low":4.87772,"close":4.87797,"volume":53.279998779296875},{"timestamp":1742428620000,"open":4.87807,"high":4.87911,"low":4.87807,"close":4.87911,"volume":29.969999313354492},{"timestamp":1742428680000,"open":4.87907,"high":4.87916,"low":4.87789,"close":4.87902,"volume":48.84000015258789},{"timestamp":1742428740000,"open":4.87903,"high":4.87908,"low":4.87786,"close":4.87823,"volume":52.16999816894531}]