[{"timestamp":1742371560000,"open":4.733,"high":4.733,"low":4.733,"close":4.733,"volume":0.03880000114440918},{"timestamp":1742371620000,"open":4.809,"high":4.809,"low":4.809,"close":4.809,"volume":0.03880000114440918},{"timestamp":1742371680000,"open":4.817,"high":4.817,"low":4.733,"close":4.809,"volume":0.1940000057220459},{"timestamp":1742371800000,"open":4.819,"high":4.819,"low":4.819,"close":4.819,"volume":0.03880000114440918},{"timestamp":1742371920000,"open":4.809,"high":4.809,"low":4.809,"close":4.809,"volume":0.03880000114440918},{"timestamp":1742372220000,"open":4.815,"high":4.815,"low":4.815,"close":4.815,"volume":0.03880000114440918},{"timestamp":1742372280000,"open":4.823,"high":4.827,"low":4.823,"close":4.827,"volume":0.11640000343322754},{"timestamp":1742372400000,"open":4.823,"high":4.823,"low":4.823,"close":4.823,"volume":0.03880000114440918},{"timestamp":1742372520000,"open":4.823,"high":4.829,"low":4.823,"close":4.823,"volume":0.23280000686645508},{"timestamp":1742372700000,"open":4.827,"high":4.827,"low":4.823,"close":4.827,"volume":0.11640000343322754},{"timestamp":1742372760000,"open":4.823,"high":4.827,"low":4.823,"close":4.823,"volume":0.1940000057220459},{"timestamp":1742372820000,"open":4.823,"high":4.827,"low":4.823,"close":4.827,"volume":0.07760000228881836},{"timestamp":1742372940000,"open":4.823,"high":4.823,"low":4.815,"close":4.823,"volume":0.31040000915527344},{"timestamp":1742373000000,"open":4.815,"high":4.831,"low":4.747,"close":4.831,"volume":0.1940000057220459},{"timestamp":1742373060000,"open":4.841,"high":4.845,"low":4.841,"close":4.845,"volume":0.11640000343322754},{"timestamp":1742373120000,"open":4.835,"high":4.835,"low":4.835,"close":4.835,"volume":0.03880000114440918},{"timestamp":1742373240000,"open":4.839,"high":4.839,"low":4.839,"close":4.839,"volume":0.03880000114440918},{"timestamp":1742373600000,"open":4.839,"high":4.841,"low":4.839,"close":4.841,"volume":0.23280000686645508},{"timestamp":1742373660000,"open":4.849,"high":4.859,"low":4.839,"close":4.859,"volume":0.27160000801086426},{"timestamp":1742373720000,"open":4.847,"high":4.867,"low":4.767,"close":4.855,"volume":0.46560001373291016},{"timestamp":1742373780000,"open":4.859,"high":4.859,"low":4.859,"close":4.859,"volume":0.03880000114440918},{"timestamp":1742373840000,"open":4.869,"high":4.871,"low":4.789,"close":4.871,"volume":0.426800012588501},{"timestamp":1742373900000,"open":4.789,"high":4.857,"low":4.789,"close":4.855,"volume":0.27160000801086426},{"timestamp":1742373960000,"open":4.855,"high":4.859,"low":4.789,"close":4.859,"volume":0.15520000457763672},{"timestamp":1742374020000,"open":4.859,"high":4.871,"low":4.859,"close":4.863,"volume":0.1940000057220459},{"timestamp":1742374200000,"open":4.863,"high":4.863,"low":4.789,"close":4.859,"volume":0.11640000343322754},{"timestamp":1742374440000,"open":4.849,"high":4.849,"low":4.849,"close":4.849,"volume":0.15520000457763672},{"timestamp":1742374500000,"open":4.849,"high":4.849,"low":4.849,"close":4.849,"volume":0.15520000457763672},{"timestamp":1742374560000,"open":4.849,"high":4.849,"low":4.849,"close":4.849,"volume":0.03880000114440918},{"timestamp":1742374680000,"open":4.849,"high":4.849,"low":4.849,"close":4.849,"volume":0.1940000057220459},{"timestamp":1742374740000,"open":4.849,"high":4.849,"low":4.849,"close":4.849,"volume":0.07760000228881836},{"timestamp":1742374800000,"open":4.849,"high":4.849,"low":4.849,"close":4.849,"volume":0.03880000114440918},{"timestamp":1742374920000,"open":4.849,"high":4.849,"low":4.839,"close":4.839,"volume":0.07760000228881836},{"timestamp":1742375220000,"open":4.847,"high":4.847,"low":4.839,"close":4.847,"volume":0.1940000057220459},{"timestamp":1742375280000,"open":4.839,"high":4.839,"low":4.839,"close":4.839,"volume":0.03880000114440918},{"timestamp":1742375820000,"open":4.839,"high":4.843,"low":4.767,"close":4.843,"volume":0.23280000686645508},{"timestamp":1742375880000,"open":4.843,"high":4.843,"low":4.843,"close":4.843,"volume":0.03880000114440918},{"timestamp":1742376060000,"open":4.747,"high":4.747,"low":4.747,"close":4.747,"volume":0.03880000114440918},{"timestamp":1742376120000,"open":4.829,"high":4.829,"low":4.829,"close":4.829,"volume":0.03880000114440918},{"timestamp":1742376360000,"open":4.829,"high":4.829,"low":4.829,"close":4.829,"volume":0.03880000114440918},{"timestamp":1742376720000,"open":4.837,"high":4.837,"low":4.837,"close":4.837,"volume":0.03880000114440918},{"timestamp":1742376780000,"open":4.841,"high":4.841,"low":4.837,"close":4.837,"volume":0.3492000102996826},{"timestamp":1742376840000,"open":4.837,"high":4.837,"low":4.837,"close":4.837,"volume":0.07760000228881836},{"timestamp":1742376900000,"open":4.835,"high":4.835,"low":4.835,"close":4.835,"volume":0.07760000228881836},{"timestamp":1742376960000,"open":4.835,"high":4.835,"low":4.823,"close":4.831,"volume":0.15520000457763672},{"timestamp":1742377020000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.07760000228881836},{"timestamp":1742377140000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.03880000114440918},{"timestamp":1742377200000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.15520000457763672},{"timestamp":1742377260000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.07760000228881836},{"timestamp":1742377320000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.23280000686645508},{"timestamp":1742377380000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.1940000057220459},{"timestamp":1742377440000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.23280000686645508},{"timestamp":1742377500000,"open":4.831,"high":4.835,"low":4.831,"close":4.835,"volume":0.23280000686645508},{"timestamp":1742377560000,"open":4.831,"high":4.837,"low":4.831,"close":4.831,"volume":0.15520000457763672},{"timestamp":1742377740000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.03880000114440918},{"timestamp":1742377800000,"open":4.833,"high":4.833,"low":4.831,"close":4.831,"volume":0.11640000343322754},{"timestamp":1742377860000,"open":4.833,"high":4.833,"low":4.827,"close":4.827,"volume":0.1940000057220459},{"timestamp":1742377920000,"open":4.827,"high":4.827,"low":4.827,"close":4.827,"volume":0.07760000228881836},{"timestamp":1742377980000,"open":4.835,"high":4.835,"low":4.827,"close":4.827,"volume":0.15520000457763672},{"timestamp":1742378040000,"open":4.835,"high":4.835,"low":4.827,"close":4.827,"volume":0.23280000686645508},{"timestamp":1742378100000,"open":4.835,"high":4.839,"low":4.827,"close":4.833,"volume":0.31040000915527344},{"timestamp":1742378280000,"open":4.833,"high":4.833,"low":4.751,"close":4.827,"volume":0.15520000457763672},{"timestamp":1742378340000,"open":4.833,"high":4.833,"low":4.827,"close":4.833,"volume":0.11640000343322754},{"timestamp":1742378400000,"open":4.827,"high":4.827,"low":4.827,"close":4.827,"volume":0.03880000114440918},{"timestamp":1742378460000,"open":4.833,"high":4.833,"low":4.827,"close":4.833,"volume":0.11640000343322754},{"timestamp":1742378520000,"open":4.827,"high":4.833,"low":4.827,"close":4.833,"volume":0.07760000228881836},{"timestamp":1742378580000,"open":4.827,"high":4.835,"low":4.827,"close":4.835,"volume":0.07760000228881836},{"timestamp":1742378640000,"open":4.827,"high":4.827,"low":4.827,"close":4.827,"volume":0.03880000114440918},{"timestamp":1742378700000,"open":4.835,"high":4.835,"low":4.827,"close":4.827,"volume":0.07760000228881836},{"timestamp":1742379000000,"open":4.835,"high":4.835,"low":4.827,"close":4.827,"volume":0.07760000228881836},{"timestamp":1742379120000,"open":4.835,"high":4.835,"low":4.827,"close":4.835,"volume":0.11640000343322754},{"timestamp":1742379180000,"open":4.827,"high":4.839,"low":4.827,"close":4.839,"volume":0.15520000457763672},{"timestamp":1742379300000,"open":4.833,"high":4.839,"low":4.833,"close":4.839,"volume":0.07760000228881836},{"timestamp":1742379360000,"open":4.839,"high":4.839,"low":4.839,"close":4.839,"volume":0.07760000228881836},{"timestamp":1742379420000,"open":4.833,"high":4.839,"low":4.833,"close":4.833,"volume":0.11640000343322754},{"timestamp":1742379480000,"open":4.839,"high":4.839,"low":4.839,"close":4.839,"volume":0.03880000114440918},{"timestamp":1742379600000,"open":4.833,"high":4.833,"low":4.833,"close":4.833,"volume":0.03880000114440918},{"timestamp":1742379660000,"open":4.839,"high":4.839,"low":4.839,"close":4.839,"volume":0.03880000114440918},{"timestamp":1742379900000,"open":4.833,"high":4.833,"low":4.833,"close":4.833,"volume":0.03880000114440918},{"timestamp":1742380020000,"open":4.829,"high":4.835,"low":4.829,"close":4.835,"volume":0.1940000057220459},{"timestamp":1742380080000,"open":4.829,"high":4.837,"low":4.829,"close":4.829,"volume":0.15520000457763672},{"timestamp":1742380380000,"open":4.829,"high":4.835,"low":4.829,"close":4.835,"volume":0.1940000057220459},{"timestamp":1742380440000,"open":4.829,"high":4.835,"low":4.829,"close":4.829,"volume":0.31040000915527344},{"timestamp":1742380500000,"open":4.829,"high":4.835,"low":4.829,"close":4.829,"volume":0.11640000343322754},{"timestamp":1742380980000,"open":4.841,"high":4.841,"low":4.751,"close":4.833,"volume":0.27160000801086426},{"timestamp":1742381040000,"open":4.833,"high":4.833,"low":4.833,"close":4.833,"volume":0.03880000114440918},{"timestamp":1742381220000,"open":4.839,"high":4.843,"low":4.833,"close":4.833,"volume":0.11640000343322754},{"timestamp":1742381520000,"open":4.833,"high":4.833,"low":4.833,"close":4.833,"volume":0.03880000114440918},{"timestamp":1742381940000,"open":4.843,"high":4.843,"low":4.833,"close":4.833,"volume":0.07760000228881836},{"timestamp":1742382000000,"open":4.751,"high":4.837,"low":4.751,"close":4.831,"volume":0.15520000457763672},{"timestamp":1742382060000,"open":4.837,"high":4.837,"low":4.837,"close":4.837,"volume":0.03880000114440918},{"timestamp":1742382180000,"open":4.831,"high":4.837,"low":4.831,"close":4.837,"volume":0.07760000228881836},{"timestamp":1742382240000,"open":4.831,"high":4.837,"low":4.831,"close":4.837,"volume":0.11640000343322754},{"timestamp":1742382300000,"open":4.837,"high":4.837,"low":4.837,"close":4.837,"volume":0.11640000343322754},{"timestamp":1742382360000,"open":4.837,"high":4.839,"low":4.837,"close":4.839,"volume":0.23280000686645508},{"timestamp":1742382420000,"open":4.831,"high":4.839,"low":4.831,"close":4.831,"volume":0.23280000686645508},{"timestamp":1742382480000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.15520000457763672},{"timestamp":1742382540000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.07760000228881836},{"timestamp":1742382600000,"open":4.831,"high":4.837,"low":4.831,"close":4.837,"volume":0.11640000343322754},{"timestamp":1742382780000,"open":4.839,"high":4.839,"low":4.831,"close":4.839,"volume":0.1940000057220459},{"timestamp":1742382840000,"open":4.831,"high":4.839,"low":4.831,"close":4.831,"volume":0.1940000057220459},{"timestamp":1742383500000,"open":4.839,"high":4.845,"low":4.751,"close":4.837,"volume":0.46560001373291016},{"timestamp":1742384100000,"open":4.849,"high":4.849,"low":4.835,"close":4.841,"volume":0.15520000457763672},{"timestamp":1742384640000,"open":4.835,"high":4.835,"low":4.835,"close":4.835,"volume":0.07760000228881836},{"timestamp":1742384700000,"open":4.843,"high":4.843,"low":4.835,"close":4.835,"volume":0.15520000457763672},{"timestamp":1742384940000,"open":4.833,"high":4.833,"low":4.833,"close":4.833,"volume":0.03880000114440918},{"timestamp":1742385360000,"open":4.831,"high":4.835,"low":4.753,"close":4.823,"volume":0.426800012588501},{"timestamp":1742385540000,"open":4.833,"high":4.833,"low":4.833,"close":4.833,"volume":0.03880000114440918},{"timestamp":1742385600000,"open":4.823,"high":4.829,"low":4.753,"close":4.829,"volume":0.11640000343322754},{"timestamp":1742385660000,"open":4.835,"high":4.835,"low":4.835,"close":4.835,"volume":0.07760000228881836},{"timestamp":1742385780000,"open":4.829,"high":4.831,"low":4.825,"close":4.829,"volume":0.3637999892234802},{"timestamp":1742385840000,"open":4.823,"high":4.829,"low":4.823,"close":4.829,"volume":0.07760000228881836},{"timestamp":1742386020000,"open":4.823,"high":4.823,"low":4.823,"close":4.823,"volume":0.03880000114440918},{"timestamp":1742386080000,"open":4.823,"high":4.823,"low":4.815,"close":4.815,"volume":0.15520000457763672},{"timestamp":1742386260000,"open":4.823,"high":4.823,"low":4.815,"close":4.815,"volume":0.07760000228881836},{"timestamp":1742386440000,"open":4.825,"high":4.825,"low":4.815,"close":4.815,"volume":0.07760000228881836},{"timestamp":1742386500000,"open":4.825,"high":4.825,"low":4.815,"close":4.825,"volume":0.11640000343322754},{"timestamp":1742386560000,"open":4.815,"high":4.825,"low":4.815,"close":4.815,"volume":0.11640000343322754},{"timestamp":1742386740000,"open":4.815,"high":4.825,"low":4.815,"close":4.825,"volume":0.11640000343322754},{"timestamp":1742386980000,"open":4.825,"high":4.825,"low":4.825,"close":4.825,"volume":0.03880000114440918},{"timestamp":1742387040000,"open":4.825,"high":4.825,"low":4.825,"close":4.825,"volume":0.03880000114440918},{"timestamp":1742387160000,"open":4.815,"high":4.827,"low":4.815,"close":4.827,"volume":0.15520000457763672},{"timestamp":1742387340000,"open":4.821,"high":4.827,"low":4.821,"close":4.827,"volume":0.07760000228881836},{"timestamp":1742387580000,"open":4.827,"high":4.827,"low":4.827,"close":4.827,"volume":0.03880000114440918},{"timestamp":1742388900000,"open":4.827,"high":4.827,"low":4.743,"close":4.825,"volume":0.23280000686645508},{"timestamp":1742388960000,"open":4.819,"high":4.827,"low":4.819,"close":4.827,"volume":0.15520000457763672},{"timestamp":1742389020000,"open":4.819,"high":4.827,"low":4.819,"close":4.819,"volume":0.11640000343322754},{"timestamp":1742389080000,"open":4.827,"high":4.827,"low":4.819,"close":4.827,"volume":0.11640000343322754},{"timestamp":1742389140000,"open":4.819,"high":4.827,"low":4.819,"close":4.819,"volume":0.1940000057220459},{"timestamp":1742389200000,"open":4.827,"high":4.827,"low":4.819,"close":4.819,"volume":0.15520000457763672},{"timestamp":1742389260000,"open":4.827,"high":4.827,"low":4.819,"close":4.819,"volume":0.07760000228881836},{"timestamp":1742389920000,"open":4.829,"high":4.829,"low":4.829,"close":4.829,"volume":0.03880000114440918},{"timestamp":1742390280000,"open":4.829,"high":4.829,"low":4.829,"close":4.829,"volume":0.11640000343322754},{"timestamp":1742390820000,"open":4.817,"high":4.817,"low":4.817,"close":4.817,"volume":0.03880000114440918},{"timestamp":1742391720000,"open":4.815,"high":4.815,"low":4.815,"close":4.815,"volume":0.03880000114440918},{"timestamp":1742392140000,"open":4.819,"high":4.819,"low":4.819,"close":4.819,"volume":0.03880000114440918},{"timestamp":1742392500000,"open":4.819,"high":4.819,"low":4.819,"close":4.819,"volume":0.1940000057220459},{"timestamp":1742392560000,"open":4.819,"high":4.819,"low":4.819,"close":4.819,"volume":0.03880000114440918},{"timestamp":1742392620000,"open":4.821,"high":4.821,"low":4.821,"close":4.821,"volume":0.03880000114440918},{"timestamp":1742392680000,"open":4.819,"high":4.819,"low":4.819,"close":4.819,"volume":0.03880000114440918},{"timestamp":1742392980000,"open":4.821,"high":4.823,"low":4.821,"close":4.823,"volume":0.07760000228881836},{"timestamp":1742393520000,"open":4.819,"high":4.819,"low":4.819,"close":4.819,"volume":0.07760000228881836},{"timestamp":1742393640000,"open":4.819,"high":4.819,"low":4.819,"close":4.819,"volume":0.03880000114440918},{"timestamp":1742393820000,"open":4.807,"high":4.807,"low":4.807,"close":4.807,"volume":0.11640000343322754},{"timestamp":1742393940000,"open":4.807,"high":4.807,"low":4.807,"close":4.807,"volume":0.07760000228881836},{"timestamp":1742394240000,"open":4.815,"high":4.815,"low":4.815,"close":4.815,"volume":0.03880000114440918},{"timestamp":1742394600000,"open":4.811,"high":4.821,"low":4.811,"close":4.811,"volume":0.15520000457763672},{"timestamp":1742394660000,"open":4.821,"high":4.821,"low":4.807,"close":4.807,"volume":0.15520000457763672},{"timestamp":1742394720000,"open":4.807,"high":4.807,"low":4.807,"close":4.807,"volume":0.07760000228881836},{"timestamp":1742394780000,"open":4.815,"high":4.815,"low":4.815,"close":4.815,"volume":0.15520000457763672},{"timestamp":1742394900000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.07760000228881836},{"timestamp":1742394960000,"open":4.831,"high":4.831,"low":4.831,"close":4.831,"volume":0.03880000114440918},{"timestamp":1742395020000,"open":4.835,"high":4.835,"low":4.835,"close":4.835,"volume":0.03880000114440918},{"timestamp":1742395260000,"open":4.835,"high":4.835,"low":4.835,"close":4.835,"volume":0.03880000114440918},{"timestamp":1742395440000,"open":4.835,"high":4.835,"low":4.835,"close":4.835,"volume":0.03880000114440918},{"timestamp":1742395800000,"open":4.835,"high":4.835,"low":4.835,"close":4.835,"volume":0.03880000114440918},{"timestamp":1742396040000,"open":4.837,"high":4.837,"low":4.835,"close":4.835,"volume":0.07760000228881836},{"timestamp":1742396160000,"open":4.831,"high":4.839,"low":4.831,"close":4.839,"volume":0.07760000228881836},{"timestamp":1742396460000,"open":4.835,"high":4.835,"low":4.835,"close":4.835,"volume":0.03880000114440918},{"timestamp":1742396580000,"open":4.835,"high":4.835,"low":4.827,"close":4.827,"volume":0.11640000343322754},{"timestamp":1742396760000,"open":4.827,"high":4.827,"low":4.827,"close":4.827,"volume":0.03880000114440918},{"timestamp":1742396820000,"open":4.829,"high":4.829,"low":4.827,"close":4.827,"volume":0.07760000228881836},{"timestamp":1742396880000,"open":4.827,"high":4.827,"low":4.827,"close":4.827,"volume":0.03880000114440918},{"timestamp":1742397060000,"open":4.833,"high":4.833,"low":4.827,"close":4.827,"volume":0.07760000228881836},{"timestamp":1742397240000,"open":4.833,"high":4.847,"low":4.833,"close":4.847,"volume":0.3492000102996826},{"timestamp":1742397360000,"open":4.845,"high":4.845,"low":4.839,"close":4.839,"volume":0.11640000343322754},{"timestamp":1742397540000,"open":4.839,"high":4.839,"low":4.839,"close":4.839,"volume":0.03880000114440918},{"timestamp":1742397600000,"open":4.839,"high":4.839,"low":4.839,"close":4.839,"volume":0.31040000915527344},{"timestamp":1742397660000,"open":4.839,"high":4.839,"low":4.839,"close":4.839,"volume":0.03880000114440918},{"timestamp":1742397780000,"open":4.843,"high":4.843,"low":4.839,"close":4.843,"volume":0.11640000343322754},{"timestamp":1742397960000,"open":4.843,"high":4.849,"low":4.843,"close":4.845,"volume":0.15520000457763672},{"timestamp":1742398020000,"open":4.845,"high":4.847,"low":4.841,"close":4.847,"volume":0.15520000457763672},{"timestamp":1742398080000,"open":4.841,"high":4.841,"low":4.841,"close":4.841,"volume":0.03880000114440918},{"timestamp":1742398140000,"open":4.847,"high":4.855,"low":4.841,"close":4.845,"volume":0.3637999892234802},{"timestamp":1742398200000,"open":4.845,"high":4.845,"low":4.845,"close":4.845,"volume":0.03880000114440918},{"timestamp":1742398380000,"open":4.843,"high":4.849,"low":4.843,"close":4.849,"volume":0.07760000228881836},{"timestamp":1742398440000,"open":4.859,"high":4.861,"low":4.859,"close":4.861,"volume":0.07760000228881836},{"timestamp":1742398500000,"open":4.849,"high":4.849,"low":4.849,"close":4.849,"volume":0.07760000228881836},{"timestamp":1742398680000,"open":4.855,"high":4.857,"low":4.849,"close":4.849,"volume":0.11640000343322754},{"timestamp":1742398980000,"open":4.857,"high":4.857,"low":4.857,"close":4.857,"volume":0.03880000114440918},{"timestamp":1742399160000,"open":4.853,"high":4.859,"low":4.853,"close":4.859,"volume":0.426800012588501},{"timestamp":1742399220000,"open":4.857,"high":4.859,"low":4.857,"close":4.857,"volume":0.11640000343322754},{"timestamp":1742399280000,"open":4.859,"high":4.859,"low":4.857,"close":4.859,"volume":0.11640000343322754},{"timestamp":1742399400000,"open":4.861,"high":4.861,"low":4.861,"close":4.861,"volume":0.03880000114440918},{"timestamp":1742399520000,"open":4.857,"high":4.859,"low":4.857,"close":4.859,"volume":0.23280000686645508},{"timestamp":1742399760000,"open":4.857,"high":4.859,"low":4.857,"close":4.859,"volume":0.11640000343322754},{"timestamp":1742399820000,"open":4.857,"high":4.859,"low":4.857,"close":4.859,"volume":0.07760000228881836},{"timestamp":1742399940000,"open":4.857,"high":4.857,"low":4.849,"close":4.849,"volume":0.11640000343322754},{"timestamp":1742400180000,"open":4.855,"high":4.855,"low":4.849,"close":4.849,"volume":0.07760000228881836},{"timestamp":1742400240000,"open":4.855,"high":4.855,"low":4.849,"close":4.849,"volume":0.07760000228881836},{"timestamp":1742400300000,"open":4.851,"high":4.851,"low":4.851,"close":4.851,"volume":0.03880000114440918},{"timestamp":1742400420000,"open":4.855,"high":4.855,"low":4.855,"close":4.855,"volume":0.07760000228881836},{"timestamp":1742400480000,"open":4.851,"high":4.855,"low":4.851,"close":4.851,"volume":0.11640000343322754},{"timestamp":1742400720000,"open":4.851,"high":4.851,"low":4.851,"close":4.851,"volume":0.03880000114440918},{"timestamp":1742400780000,"open":4.851,"high":4.851,"low":4.851,"close":4.851,"volume":0.11640000343322754},{"timestamp":1742400840000,"open":4.853,"high":4.857,"low":4.851,"close":4.857,"volume":0.15520000457763672},{"timestamp":1742401140000,"open":4.847,"high":4.857,"low":4.847,"close":4.857,"volume":0.11640000343322754},{"timestamp":1742401200000,"open":4.857,"high":4.857,"low":4.847,"close":4.847,"volume":0.13099999725818634},{"timestamp":1742401320000,"open":4.853,"high":4.853,"low":4.763,"close":4.849,"volume":0.31040000915527344},{"timestamp":1742401380000,"open":4.849,"high":4.849,"low":4.849,"close":4.849,"volume":0.03880000114440918},{"timestamp":1742401440000,"open":4.843,"high":4.849,"low":4.841,"close":4.849,"volume":0.15520000457763672},{"timestamp":1742401500000,"open":4.841,"high":4.849,"low":4.841,"close":4.841,"volume":0.3880000114440918},{"timestamp":1742401560000,"open":4.841,"high":4.841,"low":4.841,"close":4.841,"volume":0.07760000228881836},{"timestamp":1742401620000,"open":4.847,"high":4.847,"low":4.837,"close":4.837,"volume":0.11640000343322754},{"timestamp":1742401680000,"open":4.837,"high":4.847,"low":4.837,"close":4.847,"volume":0.11640000343322754}]