[{"timestamp":1742371500000,"open":4.916,"high":4.918,"low":4.916,"close":4.917,"volume":0.18799999356269836},{"timestamp":1742371560000,"open":4.921,"high":4.926,"low":4.916,"close":4.926,"volume":0.7519999742507935},{"timestamp":1742371620000,"open":4.927,"high":4.934,"low":4.926,"close":4.931,"volume":0.9775999784469604},{"timestamp":1742371680000,"open":4.928,"high":4.933,"low":4.928,"close":4.932,"volume":1.001099944114685},{"timestamp":1742371740000,"open":4.931,"high":4.931,"low":4.927,"close":4.931,"volume":0.6015999913215637},{"timestamp":1742371800000,"open":4.929,"high":4.931,"low":4.922,"close":4.922,"volume":0.9775999784469604},{"timestamp":1742371860000,"open":4.921,"high":4.928,"low":4.92,"close":4.927,"volume":1.353600025177002},{"timestamp":1742371920000,"open":4.928,"high":4.931,"low":4.925,"close":4.927,"volume":1.353600025177002},{"timestamp":1742371980000,"open":4.926,"high":4.929,"low":4.922,"close":4.926,"volume":0.8883000016212463},{"timestamp":1742372040000,"open":4.928,"high":4.935,"low":4.926,"close":4.935,"volume":1.1655999422073364},{"timestamp":1742372100000,"open":4.936,"high":4.936,"low":4.928,"close":4.931,"volume":0.9916999936103821},{"timestamp":1742372160000,"open":4.932,"high":4.936,"low":4.929,"close":4.936,"volume":0.7896000146865845},{"timestamp":1742372220000,"open":4.935,"high":4.935,"low":4.931,"close":4.935,"volume":1.0528000593185425},{"timestamp":1742372280000,"open":4.936,"high":4.938,"low":4.934,"close":4.936,"volume":0.8271999955177307},{"timestamp":1742372340000,"open":4.937,"high":4.939,"low":4.932,"close":4.935,"volume":0.9399999976158142},{"timestamp":1742372400000,"open":4.934,"high":4.934,"low":4.93,"close":4.93,"volume":1.0528000593185425},{"timestamp":1742372460000,"open":4.927,"high":4.93,"low":4.924,"close":4.93,"volume":1.3911999464035034},{"timestamp":1742372520000,"open":4.931,"high":4.932,"low":4.926,"close":4.928,"volume":1.0528000593185425},{"timestamp":1742372580000,"open":4.929,"high":4.929,"low":4.927,"close":4.929,"volume":0.676800012588501},{"timestamp":1742372640000,"open":4.93,"high":4.931,"low":4.926,"close":4.927,"volume":0.7002999782562256},{"timestamp":1742372700000,"open":4.926,"high":4.927,"low":4.923,"close":4.924,"volume":0.8271999955177307},{"timestamp":1742372760000,"open":4.923,"high":4.927,"low":4.923,"close":4.923,"volume":0.63919997215271},{"timestamp":1742372820000,"open":4.924,"high":4.929,"low":4.924,"close":4.927,"volume":0.9399999976158142},{"timestamp":1742372880000,"open":4.926,"high":4.932,"low":4.926,"close":4.932,"volume":1.0152000188827515},{"timestamp":1742372940000,"open":4.933,"high":4.938,"low":4.932,"close":4.938,"volume":1.0152000188827515},{"timestamp":1742373000000,"open":4.937,"high":4.939,"low":4.935,"close":4.937,"volume":1.1655999422073364},{"timestamp":1742373060000,"open":4.938,"high":4.942,"low":4.937,"close":4.938,"volume":1.541599988937378},{"timestamp":1742373120000,"open":4.939,"high":4.941,"low":4.937,"close":4.939,"volume":1.315999984741211},{"timestamp":1742373180000,"open":4.941,"high":4.942,"low":4.938,"close":4.941,"volume":0.7660999894142151},{"timestamp":1742373240000,"open":4.942,"high":4.942,"low":4.939,"close":4.942,"volume":1.1655999422073364},{"timestamp":1742373300000,"open":4.943,"high":4.949,"low":4.942,"close":4.946,"volume":0.7519999742507935},{"timestamp":1742373360000,"open":4.947,"high":4.948,"low":4.946,"close":4.947,"volume":0.7896000146865845},{"timestamp":1742373420000,"open":4.948,"high":4.948,"low":4.946,"close":4.947,"volume":0.5264000296592712},{"timestamp":1742373480000,"open":4.948,"high":4.948,"low":4.942,"close":4.944,"volume":0.4887999892234802},{"timestamp":1742373540000,"open":4.945,"high":4.952,"low":4.944,"close":4.949,"volume":0.63919997215271},{"timestamp":1742373600000,"open":4.95,"high":4.96,"low":4.95,"close":4.96,"volume":0.676800012588501},{"timestamp":1742373660000,"open":4.961,"high":4.963,"low":4.96,"close":4.962,"volume":0.4887999892234802},{"timestamp":1742373720000,"open":4.963,"high":4.967,"low":4.962,"close":4.963,"volume":0.7896000146865845},{"timestamp":1742373780000,"open":4.964,"high":4.965,"low":4.961,"close":4.962,"volume":0.4887999892234802},{"timestamp":1742373840000,"open":4.961,"high":4.963,"low":4.958,"close":4.962,"volume":0.6015999913215637},{"timestamp":1742373900000,"open":4.963,"high":4.963,"low":4.959,"close":4.961,"volume":0.37599998712539673},{"timestamp":1742373960000,"open":4.96,"high":4.965,"low":4.96,"close":4.964,"volume":0.7896000146865845},{"timestamp":1742374020000,"open":4.963,"high":4.965,"low":4.962,"close":4.964,"volume":0.63919997215271},{"timestamp":1742374080000,"open":4.965,"high":4.966,"low":4.964,"close":4.966,"volume":0.5264000296592712},{"timestamp":1742374140000,"open":4.967,"high":4.971,"low":4.966,"close":4.97,"volume":0.676800012588501},{"timestamp":1742374200000,"open":4.969,"high":4.971,"low":4.969,"close":4.969,"volume":0.4887999892234802},{"timestamp":1742374260000,"open":4.97,"high":4.972,"low":4.967,"close":4.967,"volume":0.676800012588501},{"timestamp":1742374320000,"open":4.968,"high":4.971,"low":4.967,"close":4.968,"volume":0.7143999934196472},{"timestamp":1742374380000,"open":4.969,"high":4.971,"low":4.968,"close":4.969,"volume":0.864799976348877},{"timestamp":1742374440000,"open":4.97,"high":4.973,"low":4.97,"close":4.972,"volume":1.0152000188827515},{"timestamp":1742374500000,"open":4.973,"high":4.973,"low":4.969,"close":4.97,"volume":1.0528000593185425},{"timestamp":1742374560000,"open":4.969,"high":4.97,"low":4.965,"close":4.965,"volume":0.2632000148296356},{"timestamp":1742374620000,"open":4.963,"high":4.966,"low":4.963,"close":4.964,"volume":1.090399980545044},{"timestamp":1742374680000,"open":4.963,"high":4.964,"low":4.962,"close":4.962,"volume":0.30079999566078186},{"timestamp":1742374740000,"open":4.963,"high":4.964,"low":4.961,"close":4.962,"volume":0.3384000062942505},{"timestamp":1742374800000,"open":4.96,"high":4.962,"low":4.957,"close":4.959,"volume":0.41359999775886536},{"timestamp":1742374860000,"open":4.96,"high":4.963,"low":4.958,"close":4.958,"volume":0.864799976348877},{"timestamp":1742374920000,"open":4.957,"high":4.96,"low":4.955,"close":4.959,"volume":0.5640000104904175},{"timestamp":1742374980000,"open":4.958,"high":4.962,"low":4.958,"close":4.959,"volume":0.451200008392334},{"timestamp":1742375040000,"open":4.958,"high":4.962,"low":4.957,"close":4.958,"volume":0.37599998712539673},{"timestamp":1742375100000,"open":4.956,"high":4.958,"low":4.955,"close":4.957,"volume":0.7896000146865845},{"timestamp":1742375160000,"open":4.958,"high":4.959,"low":4.955,"close":4.956,"volume":0.8271999955177307},{"timestamp":1742375220000,"open":4.957,"high":4.959,"low":4.955,"close":4.959,"volume":0.63919997215271},{"timestamp":1742375280000,"open":4.96,"high":4.961,"low":4.959,"close":4.959,"volume":0.4887999892234802},{"timestamp":1742375340000,"open":4.96,"high":4.96,"low":4.957,"close":4.958,"volume":0.3384000062942505},{"timestamp":1742375400000,"open":4.957,"high":4.958,"low":4.957,"close":4.957,"volume":0.3384000062942505},{"timestamp":1742375460000,"open":4.958,"high":4.959,"low":4.957,"close":4.957,"volume":0.225600004196167},{"timestamp":1742375520000,"open":4.956,"high":4.957,"low":4.95,"close":4.951,"volume":0.4887999892234802},{"timestamp":1742375580000,"open":4.952,"high":4.952,"low":4.951,"close":4.951,"volume":0.30079999566078186},{"timestamp":1742375640000,"open":4.952,"high":4.953,"low":4.951,"close":4.951,"volume":0.474700003862381},{"timestamp":1742375700000,"open":4.95,"high":4.952,"low":4.95,"close":4.951,"volume":0.41359999775886536},{"timestamp":1742375760000,"open":4.952,"high":4.953,"low":4.951,"close":4.951,"volume":0.30079999566078186},{"timestamp":1742375820000,"open":4.952,"high":4.954,"low":4.952,"close":4.954,"volume":0.1128000020980835},{"timestamp":1742375880000,"open":4.955,"high":4.955,"low":4.949,"close":4.951,"volume":0.5640000104904175},{"timestamp":1742375940000,"open":4.95,"high":4.953,"low":4.95,"close":4.95,"volume":0.41359999775886536},{"timestamp":1742376000000,"open":4.951,"high":4.952,"low":4.951,"close":4.952,"volume":0.15039999783039093},{"timestamp":1742376060000,"open":4.951,"high":4.952,"low":4.949,"close":4.951,"volume":0.3384000062942505},{"timestamp":1742376120000,"open":4.95,"high":4.953,"low":4.95,"close":4.952,"volume":0.2632000148296356},{"timestamp":1742376180000,"open":4.951,"high":4.954,"low":4.95,"close":4.95,"volume":0.676800012588501},{"timestamp":1742376240000,"open":4.951,"high":4.955,"low":4.95,"close":4.954,"volume":0.37599998712539673},{"timestamp":1742376300000,"open":4.955,"high":4.957,"low":4.954,"close":4.956,"volume":0.451200008392334},{"timestamp":1742376360000,"open":4.957,"high":4.957,"low":4.954,"close":4.956,"volume":0.37599998712539673},{"timestamp":1742376420000,"open":4.957,"high":4.959,"low":4.956,"close":4.958,"volume":0.18799999356269836},{"timestamp":1742376480000,"open":4.959,"high":4.959,"low":4.957,"close":4.957,"volume":0.1128000020980835},{"timestamp":1742376540000,"open":4.958,"high":4.959,"low":4.958,"close":4.958,"volume":0.2632000148296356},{"timestamp":1742376600000,"open":4.957,"high":4.959,"low":4.957,"close":4.957,"volume":0.41359999775886536},{"timestamp":1742376660000,"open":4.956,"high":4.961,"low":4.956,"close":4.961,"volume":0.225600004196167},{"timestamp":1742376720000,"open":4.962,"high":4.966,"low":4.962,"close":4.964,"volume":0.7896000146865845},{"timestamp":1742376780000,"open":4.963,"high":4.965,"low":4.963,"close":4.964,"volume":0.676800012588501},{"timestamp":1742376840000,"open":4.963,"high":4.964,"low":4.961,"close":4.961,"volume":0.6157000064849854},{"timestamp":1742376900000,"open":4.962,"high":4.962,"low":4.958,"close":4.958,"volume":0.2632000148296356},{"timestamp":1742376960000,"open":4.957,"high":4.957,"low":4.954,"close":4.955,"volume":0.2632000148296356},{"timestamp":1742377020000,"open":4.956,"high":4.958,"low":4.955,"close":4.957,"volume":0.676800012588501},{"timestamp":1742377080000,"open":4.956,"high":4.956,"low":4.952,"close":4.952,"volume":0.4887999892234802},{"timestamp":1742377140000,"open":4.953,"high":4.953,"low":4.949,"close":4.951,"volume":1.090399980545044},{"timestamp":1742377200000,"open":4.952,"high":4.953,"low":4.949,"close":4.953,"volume":0.63919997215271},{"timestamp":1742377260000,"open":4.954,"high":4.955,"low":4.951,"close":4.954,"volume":0.63919997215271},{"timestamp":1742377320000,"open":4.955,"high":4.956,"low":4.954,"close":4.954,"volume":0.6015999913215637},{"timestamp":1742377380000,"open":4.953,"high":4.955,"low":4.953,"close":4.954,"volume":0.225600004196167},{"timestamp":1742377440000,"open":4.953,"high":4.955,"low":4.952,"close":4.955,"volume":0.63919997215271},{"timestamp":1742377500000,"open":4.954,"high":4.956,"low":4.953,"close":4.954,"volume":0.902400016784668},{"timestamp":1742377560000,"open":4.955,"high":4.956,"low":4.955,"close":4.956,"volume":0.30079999566078186},{"timestamp":1742377620000,"open":4.957,"high":4.957,"low":4.949,"close":4.949,"volume":0.63919997215271},{"timestamp":1742377680000,"open":4.95,"high":4.954,"low":4.95,"close":4.95,"volume":0.7896000146865845},{"timestamp":1742377740000,"open":4.949,"high":4.951,"low":4.949,"close":4.95,"volume":0.37599998712539673},{"timestamp":1742377800000,"open":4.949,"high":4.951,"low":4.949,"close":4.951,"volume":0.7143999934196472},{"timestamp":1742377860000,"open":4.952,"high":4.953,"low":4.952,"close":4.952,"volume":0.5640000104904175},{"timestamp":1742377920000,"open":4.951,"high":4.952,"low":4.949,"close":4.951,"volume":0.9399999976158142},{"timestamp":1742377980000,"open":4.952,"high":4.953,"low":4.949,"close":4.95,"volume":0.4887999892234802},{"timestamp":1742378040000,"open":4.949,"high":4.953,"low":4.949,"close":4.953,"volume":0.37599998712539673},{"timestamp":1742378100000,"open":4.952,"high":4.952,"low":4.95,"close":4.951,"volume":0.37599998712539673},{"timestamp":1742378160000,"open":4.95,"high":4.951,"low":4.95,"close":4.95,"volume":0.2632000148296356},{"timestamp":1742378220000,"open":4.949,"high":4.949,"low":4.945,"close":4.945,"volume":0.41359999775886536},{"timestamp":1742378280000,"open":4.946,"high":4.946,"low":4.945,"close":4.946,"volume":0.1128000020980835},{"timestamp":1742378340000,"open":4.946,"high":4.947,"low":4.946,"close":4.947,"volume":0.676800012588501},{"timestamp":1742378400000,"open":4.946,"high":4.948,"low":4.946,"close":4.947,"volume":0.30079999566078186},{"timestamp":1742378460000,"open":4.949,"high":4.949,"low":4.947,"close":4.947,"volume":0.2632000148296356},{"timestamp":1742378520000,"open":4.948,"high":4.951,"low":4.947,"close":4.951,"volume":0.6015999913215637},{"timestamp":1742378580000,"open":4.95,"high":4.951,"low":4.949,"close":4.949,"volume":0.30079999566078186},{"timestamp":1742378640000,"open":4.95,"high":4.951,"low":4.949,"close":4.951,"volume":0.225600004196167},{"timestamp":1742378700000,"open":4.95,"high":4.951,"low":4.949,"close":4.95,"volume":0.41359999775886536},{"timestamp":1742378760000,"open":4.949,"high":4.949,"low":4.948,"close":4.948,"volume":0.07519999891519547},{"timestamp":1742378820000,"open":4.947,"high":4.949,"low":4.947,"close":4.948,"volume":0.30079999566078186},{"timestamp":1742378880000,"open":4.947,"high":4.949,"low":4.947,"close":4.949,"volume":0.2632000148296356},{"timestamp":1742378940000,"open":4.948,"high":4.95,"low":4.948,"close":4.949,"volume":0.451200008392334},{"timestamp":1742379000000,"open":4.948,"high":4.951,"low":4.948,"close":4.951,"volume":0.5264000296592712},{"timestamp":1742379060000,"open":4.952,"high":4.953,"low":4.952,"close":4.953,"volume":0.23970000445842743},{"timestamp":1742379120000,"open":4.952,"high":4.952,"low":4.949,"close":4.95,"volume":0.4887999892234802},{"timestamp":1742379180000,"open":4.951,"high":4.952,"low":4.949,"close":4.952,"volume":0.8271999955177307},{"timestamp":1742379240000,"open":4.953,"high":4.953,"low":4.952,"close":4.953,"volume":0.2632000148296356},{"timestamp":1742379300000,"open":4.952,"high":4.955,"low":4.951,"close":4.955,"volume":0.6015999913215637},{"timestamp":1742379360000,"open":4.956,"high":4.956,"low":4.953,"close":4.953,"volume":0.35249999165534973},{"timestamp":1742379420000,"open":4.952,"high":4.953,"low":4.952,"close":4.953,"volume":0.30079999566078186},{"timestamp":1742379480000,"open":4.952,"high":4.953,"low":4.951,"close":4.953,"volume":0.451200008392334},{"timestamp":1742379540000,"open":4.952,"high":4.952,"low":4.951,"close":4.951,"volume":0.9775999784469604},{"timestamp":1742379600000,"open":4.952,"high":4.952,"low":4.95,"close":4.95,"volume":0.1128000020980835},{"timestamp":1742379660000,"open":4.951,"high":4.951,"low":4.949,"close":4.949,"volume":0.5640000104904175},{"timestamp":1742379720000,"open":4.95,"high":4.95,"low":4.947,"close":4.948,"volume":0.9399999976158142},{"timestamp":1742379780000,"open":4.949,"high":4.95,"low":4.947,"close":4.947,"volume":0.2632000148296356},{"timestamp":1742379840000,"open":4.946,"high":4.946,"low":4.943,"close":4.944,"volume":0.41359999775886536},{"timestamp":1742379900000,"open":4.943,"high":4.943,"low":4.941,"close":4.942,"volume":0.7519999742507935},{"timestamp":1742379960000,"open":4.941,"high":4.945,"low":4.941,"close":4.942,"volume":0.30079999566078186},{"timestamp":1742380020000,"open":4.941,"high":4.944,"low":4.941,"close":4.944,"volume":0.30079999566078186},{"timestamp":1742380080000,"open":4.943,"high":4.944,"low":4.941,"close":4.944,"volume":0.225600004196167},{"timestamp":1742380140000,"open":4.945,"high":4.946,"low":4.945,"close":4.945,"volume":0.18799999356269836},{"timestamp":1742380200000,"open":4.944,"high":4.946,"low":4.944,"close":4.946,"volume":0.41359999775886536},{"timestamp":1742380260000,"open":4.947,"high":4.948,"low":4.945,"close":4.947,"volume":0.7143999934196472},{"timestamp":1742380320000,"open":4.948,"high":4.95,"low":4.947,"close":4.949,"volume":0.30079999566078186},{"timestamp":1742380380000,"open":4.948,"high":4.949,"low":4.946,"close":4.949,"volume":0.3384000062942505},{"timestamp":1742380440000,"open":4.948,"high":4.951,"low":4.948,"close":4.951,"volume":0.30079999566078186},{"timestamp":1742380500000,"open":4.95,"high":4.95,"low":4.947,"close":4.947,"volume":0.37599998712539673},{"timestamp":1742380560000,"open":4.948,"high":4.949,"low":4.947,"close":4.949,"volume":0.37599998712539673},{"timestamp":1742380620000,"open":4.948,"high":4.948,"low":4.943,"close":4.945,"volume":0.451200008392334},{"timestamp":1742380680000,"open":4.946,"high":4.946,"low":4.942,"close":4.944,"volume":0.6015999913215637},{"timestamp":1742380740000,"open":4.945,"high":4.946,"low":4.943,"close":4.944,"volume":0.676800012588501},{"timestamp":1742380800000,"open":4.945,"high":4.945,"low":4.942,"close":4.944,"volume":0.30079999566078186},{"timestamp":1742380860000,"open":4.945,"high":4.945,"low":4.943,"close":4.943,"volume":0.18799999356269836},{"timestamp":1742380920000,"open":4.944,"high":4.944,"low":4.942,"close":4.942,"volume":0.1128000020980835},{"timestamp":1742380980000,"open":4.943,"high":4.944,"low":4.942,"close":4.942,"volume":0.3384000062942505},{"timestamp":1742381040000,"open":4.943,"high":4.943,"low":4.942,"close":4.943,"volume":0.18799999356269836},{"timestamp":1742381100000,"open":4.944,"high":4.947,"low":4.943,"close":4.945,"volume":0.37599998712539673},{"timestamp":1742381160000,"open":4.944,"high":4.944,"low":4.943,"close":4.944,"volume":0.1128000020980835},{"timestamp":1742381220000,"open":4.945,"high":4.947,"low":4.945,"close":4.947,"volume":0.3384000062942505},{"timestamp":1742381280000,"open":4.946,"high":4.947,"low":4.945,"close":4.947,"volume":0.451200008392334},{"timestamp":1742381340000,"open":4.948,"high":4.948,"low":4.947,"close":4.947,"volume":0.15039999783039093},{"timestamp":1742381400000,"open":4.948,"high":4.948,"low":4.946,"close":4.947,"volume":0.15039999783039093},{"timestamp":1742381460000,"open":4.946,"high":4.947,"low":4.944,"close":4.944,"volume":0.3384000062942505},{"timestamp":1742381520000,"open":4.945,"high":4.947,"low":4.945,"close":4.946,"volume":0.15039999783039093},{"timestamp":1742381580000,"open":4.947,"high":4.947,"low":4.946,"close":4.946,"volume":0.30079999566078186},{"timestamp":1742381640000,"open":4.945,"high":4.947,"low":4.945,"close":4.947,"volume":0.18799999356269836},{"timestamp":1742381700000,"open":4.948,"high":4.948,"low":4.947,"close":4.948,"volume":0.18799999356269836},{"timestamp":1742381760000,"open":4.947,"high":4.948,"low":4.945,"close":4.947,"volume":0.41359999775886536},{"timestamp":1742381820000,"open":4.946,"high":4.947,"low":4.943,"close":4.943,"volume":0.3384000062942505},{"timestamp":1742381880000,"open":4.945,"high":4.946,"low":4.945,"close":4.946,"volume":0.37599998712539673},{"timestamp":1742381940000,"open":4.945,"high":4.948,"low":4.945,"close":4.947,"volume":0.3384000062942505},{"timestamp":1742382000000,"open":4.948,"high":4.948,"low":4.948,"close":4.948,"volume":0.03759999945759773},{"timestamp":1742382060000,"open":4.947,"high":4.948,"low":4.947,"close":4.948,"volume":0.15039999783039093},{"timestamp":1742382120000,"open":4.949,"high":4.951,"low":4.949,"close":4.949,"volume":0.2632000148296356},{"timestamp":1742382180000,"open":4.948,"high":4.949,"low":4.948,"close":4.949,"volume":0.225600004196167},{"timestamp":1742382240000,"open":4.948,"high":4.95,"low":4.948,"close":4.95,"volume":0.2632000148296356},{"timestamp":1742382300000,"open":4.949,"high":4.949,"low":4.947,"close":4.949,"volume":0.4887999892234802},{"timestamp":1742382360000,"open":4.95,"high":4.95,"low":4.949,"close":4.95,"volume":0.2632000148296356},{"timestamp":1742382420000,"open":4.95,"high":4.951,"low":4.95,"close":4.951,"volume":0.07519999891519547},{"timestamp":1742382480000,"open":4.95,"high":4.951,"low":4.949,"close":4.949,"volume":0.225600004196167},{"timestamp":1742382540000,"open":4.948,"high":4.949,"low":4.948,"close":4.949,"volume":0.07519999891519547},{"timestamp":1742382600000,"open":4.948,"high":4.949,"low":4.948,"close":4.949,"volume":0.225600004196167},{"timestamp":1742382660000,"open":4.95,"high":4.952,"low":4.949,"close":4.949,"volume":0.2632000148296356},{"timestamp":1742382720000,"open":4.95,"high":4.95,"low":4.948,"close":4.949,"volume":0.15039999783039093},{"timestamp":1742382780000,"open":4.95,"high":4.95,"low":4.949,"close":4.949,"volume":0.07519999891519547},{"timestamp":1742382900000,"open":4.947,"high":4.948,"low":4.947,"close":4.947,"volume":0.1128000020980835},{"timestamp":1742382960000,"open":4.946,"high":4.947,"low":4.945,"close":4.945,"volume":0.225600004196167},{"timestamp":1742383020000,"open":4.944,"high":4.945,"low":4.944,"close":4.945,"volume":0.15039999783039093},{"timestamp":1742383080000,"open":4.944,"high":4.946,"low":4.943,"close":4.946,"volume":0.41359999775886536},{"timestamp":1742383140000,"open":4.947,"high":4.948,"low":4.947,"close":4.948,"volume":0.07519999891519547},{"timestamp":1742383200000,"open":4.947,"high":4.948,"low":4.947,"close":4.948,"volume":0.07519999891519547},{"timestamp":1742383260000,"open":4.948,"high":4.95,"low":4.948,"close":4.948,"volume":0.41359999775886536},{"timestamp":1742383320000,"open":4.947,"high":4.95,"low":4.947,"close":4.95,"volume":0.225600004196167},{"timestamp":1742383380000,"open":4.949,"high":4.951,"low":4.949,"close":4.951,"volume":0.9399999976158142},{"timestamp":1742383440000,"open":4.952,"high":4.952,"low":4.951,"close":4.951,"volume":0.15039999783039093},{"timestamp":1742383500000,"open":4.952,"high":4.953,"low":4.952,"close":4.952,"volume":0.1128000020980835},{"timestamp":1742383560000,"open":4.952,"high":4.952,"low":4.952,"close":4.952,"volume":0.03759999945759773},{"timestamp":1742383620000,"open":4.951,"high":4.951,"low":4.95,"close":4.95,"volume":0.15039999783039093},{"timestamp":1742383680000,"open":4.951,"high":4.951,"low":4.949,"close":4.949,"volume":0.2632000148296356},{"timestamp":1742383740000,"open":4.948,"high":4.949,"low":4.947,"close":4.948,"volume":0.6157000064849854},{"timestamp":1742383800000,"open":4.947,"high":4.949,"low":4.947,"close":4.948,"volume":0.37599998712539673},{"timestamp":1742383860000,"open":4.949,"high":4.949,"low":4.948,"close":4.948,"volume":0.15039999783039093},{"timestamp":1742383920000,"open":4.949,"high":4.949,"low":4.948,"close":4.948,"volume":0.225600004196167},{"timestamp":1742383980000,"open":4.949,"high":4.949,"low":4.947,"close":4.947,"volume":0.1128000020980835},{"timestamp":1742384040000,"open":4.948,"high":4.948,"low":4.947,"close":4.948,"volume":0.41359999775886536},{"timestamp":1742384100000,"open":4.947,"high":4.949,"low":4.947,"close":4.948,"volume":0.225600004196167},{"timestamp":1742384160000,"open":4.947,"high":4.948,"low":4.946,"close":4.946,"volume":0.30079999566078186},{"timestamp":1742384220000,"open":4.947,"high":4.948,"low":4.947,"close":4.948,"volume":0.07519999891519547},{"timestamp":1742384280000,"open":4.947,"high":4.948,"low":4.947,"close":4.947,"volume":0.1128000020980835},{"timestamp":1742384340000,"open":4.948,"high":4.948,"low":4.948,"close":4.948,"volume":0.03759999945759773},{"timestamp":1742384400000,"open":4.947,"high":4.948,"low":4.947,"close":4.947,"volume":0.1128000020980835},{"timestamp":1742384460000,"open":4.946,"high":4.947,"low":4.946,"close":4.947,"volume":0.225600004196167},{"timestamp":1742384520000,"open":4.946,"high":4.947,"low":4.946,"close":4.946,"volume":0.18799999356269836},{"timestamp":1742384580000,"open":4.947,"high":4.947,"low":4.945,"close":4.946,"volume":0.6015999913215637},{"timestamp":1742384640000,"open":4.947,"high":4.947,"low":4.946,"close":4.946,"volume":0.07519999891519547},{"timestamp":1742384700000,"open":4.945,"high":4.947,"low":4.945,"close":4.947,"volume":0.2632000148296356},{"timestamp":1742384760000,"open":4.946,"high":4.947,"low":4.946,"close":4.947,"volume":0.37599998712539673},{"timestamp":1742384820000,"open":4.946,"high":4.947,"low":4.946,"close":4.946,"volume":0.18799999356269836},{"timestamp":1742384880000,"open":4.947,"high":4.947,"low":4.945,"close":4.945,"volume":0.1128000020980835},{"timestamp":1742385000000,"open":4.944,"high":4.945,"low":4.943,"close":4.943,"volume":0.225600004196167},{"timestamp":1742385060000,"open":4.942,"high":4.943,"low":4.94,"close":4.94,"volume":0.18799999356269836},{"timestamp":1742385120000,"open":4.939,"high":4.941,"low":4.939,"close":4.94,"volume":0.225600004196167},{"timestamp":1742385180000,"open":4.941,"high":4.941,"low":4.94,"close":4.94,"volume":0.15039999783039093},{"timestamp":1742385240000,"open":4.939,"high":4.94,"low":4.939,"close":4.94,"volume":0.07519999891519547},{"timestamp":1742385300000,"open":4.939,"high":4.94,"low":4.938,"close":4.938,"volume":0.15039999783039093},{"timestamp":1742385360000,"open":4.937,"high":4.94,"low":4.927,"close":4.93,"volume":1.3911999464035034},{"timestamp":1742385420000,"open":4.928,"high":4.938,"low":4.928,"close":4.934,"volume":1.0528000593185425},{"timestamp":1742385480000,"open":4.933,"high":4.939,"low":4.933,"close":4.937,"volume":1.2031999826431274},{"timestamp":1742385540000,"open":4.936,"high":4.937,"low":4.936,"close":4.936,"volume":0.2632000148296356},{"timestamp":1742385600000,"open":4.937,"high":4.94,"low":4.937,"close":4.938,"volume":0.451200008392334},{"timestamp":1742385660000,"open":4.939,"high":4.939,"low":4.934,"close":4.935,"volume":0.41359999775886536},{"timestamp":1742385720000,"open":4.936,"high":4.936,"low":4.931,"close":4.935,"volume":1.128000020980835},{"timestamp":1742385780000,"open":4.936,"high":4.936,"low":4.933,"close":4.933,"volume":0.30079999566078186},{"timestamp":1742385840000,"open":4.932,"high":4.932,"low":4.93,"close":4.931,"volume":0.902400016784668},{"timestamp":1742385900000,"open":4.932,"high":4.933,"low":4.931,"close":4.933,"volume":0.30079999566078186},{"timestamp":1742385960000,"open":4.932,"high":4.933,"low":4.932,"close":4.933,"volume":0.5264000296592712},{"timestamp":1742386020000,"open":4.932,"high":4.933,"low":4.929,"close":4.929,"volume":0.451200008392334},{"timestamp":1742386080000,"open":4.93,"high":4.931,"low":4.93,"close":4.93,"volume":0.18799999356269836},{"timestamp":1742386140000,"open":4.929,"high":4.929,"low":4.927,"close":4.927,"volume":0.1128000020980835},{"timestamp":1742386200000,"open":4.928,"high":4.929,"low":4.927,"close":4.929,"volume":0.451200008392334},{"timestamp":1742386260000,"open":4.928,"high":4.929,"low":4.927,"close":4.928,"volume":0.2632000148296356},{"timestamp":1742386320000,"open":4.927,"high":4.928,"low":4.926,"close":4.928,"volume":0.6015999913215637},{"timestamp":1742386380000,"open":4.929,"high":4.929,"low":4.928,"close":4.929,"volume":0.18799999356269836},{"timestamp":1742386440000,"open":4.93,"high":4.93,"low":4.929,"close":4.929,"volume":0.07519999891519547},{"timestamp":1742386500000,"open":4.93,"high":4.931,"low":4.929,"close":4.929,"volume":0.15039999783039093},{"timestamp":1742386560000,"open":4.93,"high":4.933,"low":4.93,"close":4.933,"volume":0.37599998712539673},{"timestamp":1742386620000,"open":4.932,"high":4.933,"low":4.931,"close":4.932,"volume":0.2632000148296356},{"timestamp":1742386680000,"open":4.931,"high":4.931,"low":4.925,"close":4.926,"volume":0.7519999742507935},{"timestamp":1742386740000,"open":4.925,"high":4.927,"low":4.925,"close":4.927,"volume":0.3384000062942505},{"timestamp":1742386800000,"open":4.928,"high":4.928,"low":4.924,"close":4.927,"volume":0.4887999892234802},{"timestamp":1742386860000,"open":4.926,"high":4.927,"low":4.926,"close":4.926,"volume":0.3384000062942505},{"timestamp":1742386920000,"open":4.927,"high":4.929,"low":4.926,"close":4.929,"volume":0.3384000062942505},{"timestamp":1742386980000,"open":4.928,"high":4.93,"low":4.928,"close":4.929,"volume":0.5264000296592712},{"timestamp":1742387040000,"open":4.93,"high":4.931,"low":4.929,"close":4.931,"volume":0.225600004196167},{"timestamp":1742387100000,"open":4.932,"high":4.932,"low":4.93,"close":4.932,"volume":0.3384000062942505},{"timestamp":1742387160000,"open":4.931,"high":4.934,"low":4.931,"close":4.932,"volume":0.6015999913215637},{"timestamp":1742387220000,"open":4.933,"high":4.934,"low":4.933,"close":4.934,"volume":0.07519999891519547},{"timestamp":1742387280000,"open":4.933,"high":4.934,"low":4.932,"close":4.932,"volume":0.8271999955177307},{"timestamp":1742387340000,"open":4.933,"high":4.934,"low":4.932,"close":4.934,"volume":0.225600004196167},{"timestamp":1742387400000,"open":4.935,"high":4.936,"low":4.935,"close":4.936,"volume":0.15039999783039093},{"timestamp":1742387460000,"open":4.937,"high":4.937,"low":4.936,"close":4.936,"volume":0.5264000296592712},{"timestamp":1742387520000,"open":4.937,"high":4.937,"low":4.934,"close":4.935,"volume":0.43709999322891235},{"timestamp":1742387580000,"open":4.936,"high":4.937,"low":4.935,"close":4.937,"volume":0.225600004196167},{"timestamp":1742387700000,"open":4.937,"high":4.939,"low":4.937,"close":4.937,"volume":0.3384000062942505},{"timestamp":1742387760000,"open":4.936,"high":4.937,"low":4.934,"close":4.935,"volume":0.5264000296592712},{"timestamp":1742387820000,"open":4.936,"high":4.936,"low":4.932,"close":4.933,"volume":0.451200008392334},{"timestamp":1742387880000,"open":4.934,"high":4.936,"low":4.932,"close":4.932,"volume":0.39010000228881836},{"timestamp":1742387940000,"open":4.933,"high":4.934,"low":4.932,"close":4.934,"volume":0.15039999783039093},{"timestamp":1742388000000,"open":4.935,"high":4.935,"low":4.933,"close":4.933,"volume":0.4887999892234802},{"timestamp":1742388060000,"open":4.934,"high":4.934,"low":4.932,"close":4.934,"volume":0.3384000062942505},{"timestamp":1742388120000,"open":4.935,"high":4.935,"low":4.934,"close":4.934,"volume":0.225600004196167},{"timestamp":1742388180000,"open":4.935,"high":4.936,"low":4.934,"close":4.936,"volume":0.30079999566078186},{"timestamp":1742388240000,"open":4.935,"high":4.937,"low":4.935,"close":4.937,"volume":0.2632000148296356},{"timestamp":1742388300000,"open":4.936,"high":4.937,"low":4.935,"close":4.937,"volume":0.676800012588501},{"timestamp":1742388360000,"open":4.938,"high":4.938,"low":4.938,"close":4.938,"volume":0.03759999945759773},{"timestamp":1742388420000,"open":4.939,"high":4.939,"low":4.936,"close":4.937,"volume":0.18799999356269836},{"timestamp":1742388480000,"open":4.938,"high":4.938,"low":4.936,"close":4.938,"volume":0.2632000148296356},{"timestamp":1742388540000,"open":4.937,"high":4.937,"low":4.933,"close":4.933,"volume":0.63919997215271},{"timestamp":1742388600000,"open":4.934,"high":4.935,"low":4.934,"close":4.935,"volume":0.37599998712539673},{"timestamp":1742388660000,"open":4.934,"high":4.934,"low":4.934,"close":4.934,"volume":0.03759999945759773},{"timestamp":1742388720000,"open":4.933,"high":4.934,"low":4.932,"close":4.934,"volume":0.451200008392334},{"timestamp":1742388780000,"open":4.935,"high":4.938,"low":4.935,"close":4.938,"volume":0.15039999783039093},{"timestamp":1742388840000,"open":4.939,"high":4.939,"low":4.936,"close":4.936,"volume":0.30079999566078186},{"timestamp":1742388900000,"open":4.935,"high":4.935,"low":4.934,"close":4.934,"volume":0.15039999783039093},{"timestamp":1742388960000,"open":4.933,"high":4.933,"low":4.929,"close":4.932,"volume":0.7896000146865845},{"timestamp":1742389020000,"open":4.931,"high":4.932,"low":4.928,"close":4.93,"volume":0.451200008392334},{"timestamp":1742389080000,"open":4.929,"high":4.929,"low":4.926,"close":4.927,"volume":0.7896000146865845},{"timestamp":1742389140000,"open":4.926,"high":4.927,"low":4.924,"close":4.925,"volume":0.41359999775886536},{"timestamp":1742389200000,"open":4.924,"high":4.924,"low":4.921,"close":4.921,"volume":0.4887999892234802},{"timestamp":1742389260000,"open":4.92,"high":4.924,"low":4.92,"close":4.924,"volume":0.451200008392334},{"timestamp":1742389320000,"open":4.926,"high":4.926,"low":4.922,"close":4.922,"volume":0.2632000148296356},{"timestamp":1742389380000,"open":4.921,"high":4.922,"low":4.921,"close":4.921,"volume":0.18799999356269836},{"timestamp":1742389440000,"open":4.922,"high":4.922,"low":4.92,"close":4.92,"volume":0.1128000020980835},{"timestamp":1742389500000,"open":4.921,"high":4.921,"low":4.92,"close":4.92,"volume":0.225600004196167},{"timestamp":1742389560000,"open":4.921,"high":4.922,"low":4.92,"close":4.922,"volume":0.30079999566078186},{"timestamp":1742389620000,"open":4.921,"high":4.924,"low":4.921,"close":4.923,"volume":0.18799999356269836},{"timestamp":1742389680000,"open":4.924,"high":4.928,"low":4.924,"close":4.927,"volume":0.5029000043869019},{"timestamp":1742389740000,"open":4.926,"high":4.927,"low":4.925,"close":4.925,"volume":0.15039999783039093},{"timestamp":1742389800000,"open":4.925,"high":4.926,"low":4.925,"close":4.926,"volume":0.07519999891519547},{"timestamp":1742389860000,"open":4.927,"high":4.928,"low":4.926,"close":4.928,"volume":0.3384000062942505},{"timestamp":1742389920000,"open":4.927,"high":4.929,"low":4.926,"close":4.927,"volume":0.5640000104904175},{"timestamp":1742389980000,"open":4.926,"high":4.926,"low":4.924,"close":4.925,"volume":0.225600004196167},{"timestamp":1742390040000,"open":4.924,"high":4.925,"low":4.923,"close":4.924,"volume":0.4887999892234802},{"timestamp":1742390100000,"open":4.925,"high":4.925,"low":4.922,"close":4.922,"volume":0.5264000296592712},{"timestamp":1742390160000,"open":4.923,"high":4.925,"low":4.923,"close":4.924,"volume":0.37599998712539673},{"timestamp":1742390220000,"open":4.925,"high":4.926,"low":4.924,"close":4.925,"volume":0.5640000104904175},{"timestamp":1742390280000,"open":4.924,"high":4.925,"low":4.924,"close":4.925,"volume":0.07519999891519547},{"timestamp":1742390340000,"open":4.926,"high":4.928,"low":4.926,"close":4.928,"volume":0.18799999356269836},{"timestamp":1742390400000,"open":4.927,"high":4.928,"low":4.927,"close":4.927,"volume":0.18799999356269836},{"timestamp":1742390460000,"open":4.926,"high":4.926,"low":4.924,"close":4.924,"volume":0.1128000020980835},{"timestamp":1742390520000,"open":4.923,"high":4.928,"low":4.923,"close":4.927,"volume":0.2632000148296356},{"timestamp":1742390580000,"open":4.928,"high":4.931,"low":4.928,"close":4.931,"volume":0.30079999566078186},{"timestamp":1742390640000,"open":4.93,"high":4.933,"low":4.93,"close":4.931,"volume":0.30079999566078186},{"timestamp":1742390700000,"open":4.93,"high":4.93,"low":4.928,"close":4.928,"volume":0.3619000017642975},{"timestamp":1742390760000,"open":4.929,"high":4.929,"low":4.927,"close":4.928,"volume":0.37599998712539673},{"timestamp":1742390820000,"open":4.93,"high":4.93,"low":4.929,"close":4.929,"volume":0.07519999891519547},{"timestamp":1742390880000,"open":4.928,"high":4.928,"low":4.927,"close":4.928,"volume":0.1128000020980835},{"timestamp":1742390940000,"open":4.929,"high":4.929,"low":4.928,"close":4.929,"volume":0.3384000062942505},{"timestamp":1742391000000,"open":4.93,"high":4.93,"low":4.927,"close":4.927,"volume":1.0292999744415283},{"timestamp":1742391060000,"open":4.926,"high":4.927,"low":4.925,"close":4.925,"volume":0.5264000296592712},{"timestamp":1742391120000,"open":4.926,"high":4.931,"low":4.926,"close":4.931,"volume":0.3384000062942505},{"timestamp":1742391180000,"open":4.93,"high":4.932,"low":4.929,"close":4.929,"volume":0.451200008392334},{"timestamp":1742391240000,"open":4.93,"high":4.932,"low":4.93,"close":4.932,"volume":0.18799999356269836},{"timestamp":1742391300000,"open":4.931,"high":4.933,"low":4.931,"close":4.933,"volume":0.5404999852180481},{"timestamp":1742391360000,"open":4.932,"high":4.932,"low":4.927,"close":4.929,"volume":0.5640000104904175},{"timestamp":1742391420000,"open":4.93,"high":4.93,"low":4.928,"close":4.928,"volume":0.7143999934196472},{"timestamp":1742391480000,"open":4.929,"high":4.929,"low":4.927,"close":4.928,"volume":0.8271999955177307},{"timestamp":1742391540000,"open":4.927,"high":4.928,"low":4.926,"close":4.926,"volume":0.225600004196167},{"timestamp":1742391600000,"open":4.927,"high":4.928,"low":4.926,"close":4.927,"volume":0.18799999356269836},{"timestamp":1742391660000,"open":4.926,"high":4.929,"low":4.926,"close":4.929,"volume":0.3384000062942505},{"timestamp":1742391720000,"open":4.928,"high":4.928,"low":4.926,"close":4.927,"volume":0.2632000148296356},{"timestamp":1742391780000,"open":4.928,"high":4.928,"low":4.924,"close":4.924,"volume":0.18799999356269836},{"timestamp":1742391840000,"open":4.925,"high":4.927,"low":4.923,"close":4.927,"volume":0.63919997215271},{"timestamp":1742391900000,"open":4.926,"high":4.93,"low":4.926,"close":4.93,"volume":0.5640000104904175},{"timestamp":1742391960000,"open":4.929,"high":4.935,"low":4.929,"close":4.934,"volume":1.0528000593185425},{"timestamp":1742392020000,"open":4.935,"high":4.937,"low":4.935,"close":4.937,"volume":0.2632000148296356},{"timestamp":1742392080000,"open":4.938,"high":4.938,"low":4.933,"close":4.933,"volume":0.30079999566078186},{"timestamp":1742392140000,"open":4.934,"high":4.935,"low":4.933,"close":4.935,"volume":0.902400016784668},{"timestamp":1742392200000,"open":4.934,"high":4.935,"low":4.93,"close":4.931,"volume":0.451200008392334},{"timestamp":1742392260000,"open":4.932,"high":4.933,"low":4.931,"close":4.933,"volume":0.5264000296592712},{"timestamp":1742392320000,"open":4.932,"high":4.933,"low":4.929,"close":4.93,"volume":0.63919997215271},{"timestamp":1742392380000,"open":4.929,"high":4.932,"low":4.929,"close":4.931,"volume":0.7896000146865845},{"timestamp":1742392440000,"open":4.932,"high":4.933,"low":4.932,"close":4.933,"volume":0.37599998712539673},{"timestamp":1742392500000,"open":4.932,"high":4.932,"low":4.931,"close":4.932,"volume":0.1128000020980835},{"timestamp":1742392560000,"open":4.933,"high":4.933,"low":4.93,"close":4.933,"volume":0.7143999934196472},{"timestamp":1742392620000,"open":4.932,"high":4.935,"low":4.932,"close":4.935,"volume":0.225600004196167},{"timestamp":1742392680000,"open":4.934,"high":4.934,"low":4.93,"close":4.93,"volume":0.41359999775886536},{"timestamp":1742392740000,"open":4.931,"high":4.931,"low":4.929,"close":4.929,"volume":0.4887999892234802},{"timestamp":1742392800000,"open":4.93,"high":4.932,"low":4.929,"close":4.931,"volume":0.7896000146865845},{"timestamp":1742392860000,"open":4.932,"high":4.932,"low":4.931,"close":4.931,"volume":0.07519999891519547},{"timestamp":1742392920000,"open":4.93,"high":4.932,"low":4.93,"close":4.93,"volume":0.41359999775886536},{"timestamp":1742392980000,"open":4.929,"high":4.931,"low":4.928,"close":4.929,"volume":0.4652999937534332},{"timestamp":1742393040000,"open":4.93,"high":4.932,"low":4.93,"close":4.93,"volume":0.3384000062942505},{"timestamp":1742393100000,"open":4.929,"high":4.93,"low":4.928,"close":4.929,"volume":0.7143999934196472},{"timestamp":1742393160000,"open":4.93,"high":4.931,"low":4.929,"close":4.93,"volume":0.63919997215271},{"timestamp":1742393220000,"open":4.931,"high":4.931,"low":4.929,"close":4.93,"volume":0.5264000296592712},{"timestamp":1742393280000,"open":4.929,"high":4.93,"low":4.929,"close":4.93,"volume":0.07519999891519547},{"timestamp":1742393340000,"open":4.931,"high":4.932,"low":4.931,"close":4.931,"volume":0.2632000148296356},{"timestamp":1742393400000,"open":4.93,"high":4.934,"low":4.93,"close":4.933,"volume":0.427700012922287},{"timestamp":1742393460000,"open":4.932,"high":4.933,"low":4.932,"close":4.932,"volume":0.3149000108242035},{"timestamp":1742393520000,"open":4.933,"high":4.933,"low":4.93,"close":4.93,"volume":0.451200008392334},{"timestamp":1742393580000,"open":4.931,"high":4.932,"low":4.931,"close":4.931,"volume":0.4887999892234802},{"timestamp":1742393640000,"open":4.932,"high":4.932,"low":4.927,"close":4.929,"volume":0.7519999742507935},{"timestamp":1742393700000,"open":4.928,"high":4.929,"low":4.928,"close":4.929,"volume":0.07519999891519547},{"timestamp":1742393760000,"open":4.928,"high":4.928,"low":4.925,"close":4.925,"volume":0.5264000296592712},{"timestamp":1742393820000,"open":4.924,"high":4.925,"low":4.921,"close":4.921,"volume":0.37599998712539673},{"timestamp":1742393880000,"open":4.922,"high":4.922,"low":4.921,"close":4.921,"volume":0.37599998712539673},{"timestamp":1742393940000,"open":4.922,"high":4.925,"low":4.921,"close":4.924,"volume":0.41359999775886536},{"timestamp":1742394000000,"open":4.923,"high":4.923,"low":4.921,"close":4.921,"volume":0.3384000062942505},{"timestamp":1742394060000,"open":4.922,"high":4.923,"low":4.917,"close":4.923,"volume":0.451200008392334},{"timestamp":1742394120000,"open":4.922,"high":4.923,"low":4.921,"close":4.923,"volume":0.5264000296592712},{"timestamp":1742394180000,"open":4.924,"high":4.925,"low":4.924,"close":4.925,"volume":0.07519999891519547},{"timestamp":1742394240000,"open":4.926,"high":4.926,"low":4.924,"close":4.924,"volume":0.1128000020980835},{"timestamp":1742394300000,"open":4.923,"high":4.924,"low":4.922,"close":4.924,"volume":0.15039999783039093},{"timestamp":1742394360000,"open":4.923,"high":4.924,"low":4.921,"close":4.922,"volume":0.451200008392334},{"timestamp":1742394420000,"open":4.921,"high":4.923,"low":4.921,"close":4.923,"volume":0.41359999775886536},{"timestamp":1742394480000,"open":4.922,"high":4.925,"low":4.922,"close":4.924,"volume":0.41359999775886536},{"timestamp":1742394540000,"open":4.923,"high":4.924,"low":4.922,"close":4.923,"volume":0.2632000148296356},{"timestamp":1742394600000,"open":4.924,"high":4.928,"low":4.923,"close":4.928,"volume":0.7519999742507935},{"timestamp":1742394660000,"open":4.927,"high":4.929,"low":4.925,"close":4.927,"volume":0.37599998712539673},{"timestamp":1742394720000,"open":4.926,"high":4.929,"low":4.926,"close":4.928,"volume":0.3384000062942505},{"timestamp":1742394780000,"open":4.927,"high":4.928,"low":4.927,"close":4.928,"volume":0.15039999783039093},{"timestamp":1742394840000,"open":4.929,"high":4.929,"low":4.926,"close":4.926,"volume":0.225600004196167},{"timestamp":1742394900000,"open":4.927,"high":4.928,"low":4.926,"close":4.926,"volume":0.6015999913215637},{"timestamp":1742394960000,"open":4.927,"high":4.928,"low":4.927,"close":4.927,"volume":0.16449999809265137},{"timestamp":1742395020000,"open":4.928,"high":4.93,"low":4.927,"close":4.929,"volume":0.5264000296592712},{"timestamp":1742395080000,"open":4.93,"high":4.93,"low":4.928,"close":4.928,"volume":0.4887999892234802},{"timestamp":1742395140000,"open":4.927,"high":4.927,"low":4.925,"close":4.926,"volume":0.15039999783039093},{"timestamp":1742395200000,"open":4.927,"high":4.928,"low":4.927,"close":4.928,"volume":0.5264000296592712},{"timestamp":1742395260000,"open":4.927,"high":4.927,"low":4.925,"close":4.925,"volume":0.1128000020980835},{"timestamp":1742395320000,"open":4.926,"high":4.926,"low":4.923,"close":4.924,"volume":0.41359999775886536},{"timestamp":1742395380000,"open":4.925,"high":4.926,"low":4.924,"close":4.925,"volume":0.18799999356269836},{"timestamp":1742395440000,"open":4.926,"high":4.927,"low":4.926,"close":4.926,"volume":0.1128000020980835},{"timestamp":1742395500000,"open":4.925,"high":4.926,"low":4.925,"close":4.926,"volume":0.37599998712539673},{"timestamp":1742395560000,"open":4.925,"high":4.927,"low":4.924,"close":4.927,"volume":0.18799999356269836},{"timestamp":1742395620000,"open":4.928,"high":4.931,"low":4.928,"close":4.931,"volume":0.451200008392334},{"timestamp":1742395680000,"open":4.932,"high":4.935,"low":4.932,"close":4.933,"volume":0.451200008392334},{"timestamp":1742395740000,"open":4.934,"high":4.935,"low":4.933,"close":4.935,"volume":0.225600004196167},{"timestamp":1742395800000,"open":4.936,"high":4.936,"low":4.934,"close":4.935,"volume":0.225600004196167},{"timestamp":1742395860000,"open":4.934,"high":4.935,"low":4.934,"close":4.935,"volume":0.27730000019073486},{"timestamp":1742395920000,"open":4.934,"high":4.935,"low":4.933,"close":4.934,"volume":0.3384000062942505},{"timestamp":1742395980000,"open":4.935,"high":4.936,"low":4.935,"close":4.936,"volume":0.07519999891519547},{"timestamp":1742396040000,"open":4.935,"high":4.939,"low":4.935,"close":4.935,"volume":0.63919997215271},{"timestamp":1742396100000,"open":4.934,"high":4.935,"low":4.934,"close":4.935,"volume":0.07519999891519547},{"timestamp":1742396160000,"open":4.936,"high":4.938,"low":4.935,"close":4.938,"volume":0.41359999775886536},{"timestamp":1742396220000,"open":4.939,"high":4.939,"low":4.938,"close":4.938,"volume":0.15039999783039093},{"timestamp":1742396280000,"open":4.939,"high":4.94,"low":4.939,"close":4.94,"volume":0.15039999783039093},{"timestamp":1742396340000,"open":4.939,"high":4.94,"low":4.938,"close":4.938,"volume":0.30079999566078186},{"timestamp":1742396400000,"open":4.939,"high":4.94,"low":4.937,"close":4.939,"volume":0.2632000148296356},{"timestamp":1742396460000,"open":4.938,"high":4.942,"low":4.938,"close":4.942,"volume":0.3384000062942505},{"timestamp":1742396520000,"open":4.941,"high":4.941,"low":4.937,"close":4.938,"volume":0.6015999913215637},{"timestamp":1742396580000,"open":4.937,"high":4.938,"low":4.935,"close":4.935,"volume":0.7143999934196472},{"timestamp":1742396640000,"open":4.936,"high":4.936,"low":4.935,"close":4.935,"volume":0.225600004196167},{"timestamp":1742396700000,"open":4.936,"high":4.936,"low":4.934,"close":4.934,"volume":0.2632000148296356},{"timestamp":1742396760000,"open":4.935,"high":4.935,"low":4.933,"close":4.934,"volume":0.5264000296592712},{"timestamp":1742396820000,"open":4.935,"high":4.938,"low":4.935,"close":4.938,"volume":0.30079999566078186},{"timestamp":1742396880000,"open":4.939,"high":4.94,"low":4.937,"close":4.94,"volume":0.451200008392334},{"timestamp":1742396940000,"open":4.941,"high":4.942,"low":4.939,"close":4.94,"volume":0.4887999892234802},{"timestamp":1742397000000,"open":4.939,"high":4.94,"low":4.939,"close":4.939,"volume":0.1128000020980835},{"timestamp":1742397060000,"open":4.937,"high":4.94,"low":4.937,"close":4.94,"volume":0.37599998712539673},{"timestamp":1742397120000,"open":4.939,"high":4.941,"low":4.939,"close":4.941,"volume":0.18799999356269836},{"timestamp":1742397180000,"open":4.942,"high":4.943,"low":4.941,"close":4.943,"volume":0.30079999566078186},{"timestamp":1742397240000,"open":4.942,"high":4.942,"low":4.942,"close":4.942,"volume":0.03759999945759773},{"timestamp":1742397300000,"open":4.941,"high":4.943,"low":4.941,"close":4.942,"volume":0.37599998712539673},{"timestamp":1742397360000,"open":4.941,"high":4.941,"low":4.94,"close":4.941,"volume":0.4652999937534332},{"timestamp":1742397420000,"open":4.942,"high":4.942,"low":4.94,"close":4.94,"volume":0.2632000148296356},{"timestamp":1742397480000,"open":4.941,"high":4.941,"low":4.938,"close":4.938,"volume":0.225600004196167},{"timestamp":1742397540000,"open":4.937,"high":4.939,"low":4.937,"close":4.938,"volume":0.15039999783039093},{"timestamp":1742397600000,"open":4.937,"high":4.942,"low":4.937,"close":4.941,"volume":0.4887999892234802},{"timestamp":1742397660000,"open":4.942,"high":4.943,"low":4.942,"close":4.942,"volume":0.1128000020980835},{"timestamp":1742397720000,"open":4.941,"high":4.942,"low":4.941,"close":4.942,"volume":0.15039999783039093},{"timestamp":1742397780000,"open":4.943,"high":4.943,"low":4.942,"close":4.942,"volume":0.15039999783039093},{"timestamp":1742397840000,"open":4.941,"high":4.941,"low":4.94,"close":4.94,"volume":0.07519999891519547},{"timestamp":1742397900000,"open":4.938,"high":4.94,"low":4.938,"close":4.939,"volume":0.225600004196167},{"timestamp":1742397960000,"open":4.94,"high":4.941,"low":4.939,"close":4.939,"volume":0.225600004196167},{"timestamp":1742398020000,"open":4.938,"high":4.94,"low":4.938,"close":4.94,"volume":0.1128000020980835},{"timestamp":1742398080000,"open":4.94,"high":4.94,"low":4.94,"close":4.94,"volume":0.03759999945759773},{"timestamp":1742398140000,"open":4.939,"high":4.939,"low":4.937,"close":4.937,"volume":0.7143999934196472},{"timestamp":1742398200000,"open":4.938,"high":4.939,"low":4.937,"close":4.938,"volume":0.41359999775886536},{"timestamp":1742398260000,"open":4.937,"high":4.938,"low":4.937,"close":4.938,"volume":0.451200008392334},{"timestamp":1742398320000,"open":4.939,"high":4.939,"low":4.935,"close":4.936,"volume":0.451200008392334},{"timestamp":1742398380000,"open":4.937,"high":4.937,"low":4.935,"close":4.936,"volume":0.35249999165534973},{"timestamp":1742398440000,"open":4.935,"high":4.935,"low":4.934,"close":4.935,"volume":0.1128000020980835},{"timestamp":1742398500000,"open":4.934,"high":4.936,"low":4.934,"close":4.935,"volume":0.37599998712539673},{"timestamp":1742398560000,"open":4.936,"high":4.937,"low":4.936,"close":4.937,"volume":0.15039999783039093},{"timestamp":1742398620000,"open":4.936,"high":4.938,"low":4.936,"close":4.938,"volume":0.4887999892234802},{"timestamp":1742398680000,"open":4.94,"high":4.94,"low":4.938,"close":4.94,"volume":0.41359999775886536},{"timestamp":1742398740000,"open":4.939,"high":4.94,"low":4.938,"close":4.939,"volume":0.2632000148296356},{"timestamp":1742398800000,"open":4.94,"high":4.941,"low":4.939,"close":4.939,"volume":0.30079999566078186},{"timestamp":1742398860000,"open":4.94,"high":4.94,"low":4.939,"close":4.94,"volume":0.5404999852180481},{"timestamp":1742398920000,"open":4.939,"high":4.942,"low":4.939,"close":4.939,"volume":0.2867000102996826},{"timestamp":1742398980000,"open":4.94,"high":4.94,"low":4.938,"close":4.94,"volume":0.4887999892234802},{"timestamp":1742399040000,"open":4.94,"high":4.941,"low":4.94,"close":4.941,"volume":0.15039999783039093},{"timestamp":1742399100000,"open":4.942,"high":4.943,"low":4.94,"close":4.943,"volume":0.6015999913215637},{"timestamp":1742399160000,"open":4.942,"high":4.942,"low":4.941,"close":4.941,"volume":0.07519999891519547},{"timestamp":1742399220000,"open":4.942,"high":4.942,"low":4.941,"close":4.941,"volume":0.37599998712539673},{"timestamp":1742399280000,"open":4.942,"high":4.944,"low":4.941,"close":4.943,"volume":0.451200008392334},{"timestamp":1742399340000,"open":4.942,"high":4.943,"low":4.941,"close":4.943,"volume":0.37599998712539673},{"timestamp":1742399400000,"open":4.944,"high":4.945,"low":4.943,"close":4.944,"volume":0.18799999356269836},{"timestamp":1742399460000,"open":4.945,"high":4.946,"low":4.945,"close":4.946,"volume":0.15039999783039093},{"timestamp":1742399520000,"open":4.947,"high":4.949,"low":4.947,"close":4.949,"volume":0.18799999356269836},{"timestamp":1742399580000,"open":4.95,"high":4.95,"low":4.949,"close":4.949,"volume":0.07519999891519547},{"timestamp":1742399640000,"open":4.95,"high":4.95,"low":4.948,"close":4.948,"volume":0.18799999356269836},{"timestamp":1742399700000,"open":4.947,"high":4.948,"low":4.946,"close":4.947,"volume":0.2632000148296356},{"timestamp":1742399760000,"open":4.948,"high":4.948,"low":4.947,"close":4.947,"volume":0.30079999566078186},{"timestamp":1742399820000,"open":4.948,"high":4.948,"low":4.945,"close":4.946,"volume":0.2020999938249588},{"timestamp":1742399880000,"open":4.945,"high":4.947,"low":4.945,"close":4.945,"volume":0.2632000148296356},{"timestamp":1742399940000,"open":4.944,"high":4.944,"low":4.944,"close":4.944,"volume":0.03759999945759773},{"timestamp":1742400000000,"open":4.945,"high":4.945,"low":4.943,"close":4.943,"volume":0.5640000104904175},{"timestamp":1742400060000,"open":4.944,"high":4.944,"low":4.942,"close":4.943,"volume":0.30079999566078186},{"timestamp":1742400120000,"open":4.944,"high":4.944,"low":4.943,"close":4.944,"volume":0.1128000020980835},{"timestamp":1742400180000,"open":4.945,"high":4.947,"low":4.945,"close":4.945,"volume":0.3384000062942505},{"timestamp":1742400240000,"open":4.946,"high":4.946,"low":4.945,"close":4.945,"volume":0.5264000296592712},{"timestamp":1742400300000,"open":4.944,"high":4.947,"low":4.944,"close":4.947,"volume":0.225600004196167},{"timestamp":1742400360000,"open":4.946,"high":4.948,"low":4.946,"close":4.947,"volume":0.676800012588501},{"timestamp":1742400420000,"open":4.948,"high":4.952,"low":4.948,"close":4.952,"volume":0.2632000148296356},{"timestamp":1742400480000,"open":4.953,"high":4.953,"low":4.952,"close":4.952,"volume":0.37599998712539673},{"timestamp":1742400540000,"open":4.951,"high":4.951,"low":4.95,"close":4.95,"volume":0.676800012588501},{"timestamp":1742400600000,"open":4.949,"high":4.951,"low":4.948,"close":4.95,"volume":0.451200008392334},{"timestamp":1742400660000,"open":4.951,"high":4.951,"low":4.948,"close":4.949,"volume":0.30079999566078186},{"timestamp":1742400720000,"open":4.948,"high":4.948,"low":4.947,"close":4.947,"volume":0.07519999891519547},{"timestamp":1742400780000,"open":4.946,"high":4.946,"low":4.945,"close":4.945,"volume":0.15039999783039093},{"timestamp":1742400840000,"open":4.946,"high":4.946,"low":4.943,"close":4.944,"volume":0.18799999356269836},{"timestamp":1742400900000,"open":4.945,"high":4.945,"low":4.944,"close":4.945,"volume":0.18799999356269836},{"timestamp":1742400960000,"open":4.946,"high":4.948,"low":4.945,"close":4.948,"volume":0.5640000104904175},{"timestamp":1742401020000,"open":4.949,"high":4.95,"low":4.947,"close":4.949,"volume":0.2632000148296356},{"timestamp":1742401080000,"open":4.95,"high":4.95,"low":4.948,"close":4.948,"volume":0.864799976348877},{"timestamp":1742401140000,"open":4.949,"high":4.953,"low":4.949,"close":4.953,"volume":0.18799999356269836},{"timestamp":1742401200000,"open":4.952,"high":4.952,"low":4.951,"close":4.951,"volume":0.676800012588501},{"timestamp":1742401260000,"open":4.95,"high":4.951,"low":4.949,"close":4.951,"volume":0.30079999566078186},{"timestamp":1742401320000,"open":4.95,"high":4.953,"low":4.95,"close":4.953,"volume":0.1128000020980835},{"timestamp":1742401380000,"open":4.952,"high":4.953,"low":4.95,"close":4.951,"volume":0.8271999955177307},{"timestamp":1742401440000,"open":4.95,"high":4.95,"low":4.948,"close":4.949,"volume":0.451200008392334},{"timestamp":1742401500000,"open":4.95,"high":4.951,"low":4.949,"close":4.949,"volume":0.451200008392334},{"timestamp":1742401560000,"open":4.95,"high":4.95,"low":4.949,"close":4.949,"volume":0.37599998712539673},{"timestamp":1742401620000,"open":4.95,"high":4.95,"low":4.948,"close":4.949,"volume":0.15039999783039093},{"timestamp":1742401680000,"open":4.948,"high":4.95,"low":4.948,"close":4.95,"volume":0.3384000062942505},{"timestamp":1742401740000,"open":4.951,"high":4.951,"low":4.948,"close":4.948,"volume":0.37599998712539673}]