[{"timestamp":1742342400000,"open":4.82831,"high":4.82858,"low":4.82801,"close":4.82802,"volume":140.39999389648438},{"timestamp":1742342460000,"open":4.82802,"high":4.82802,"low":4.82795,"close":4.82795,"volume":81},{"timestamp":1742342520000,"open":4.82795,"high":4.82803,"low":4.82779,"close":4.82802,"volume":59.400001525878906},{"timestamp":1742342580000,"open":4.82802,"high":4.82827,"low":4.82802,"close":4.82825,"volume":86.4000015258789},{"timestamp":1742342640000,"open":4.82825,"high":4.82825,"low":4.82824,"close":4.82824,"volume":21.600000381469727},{"timestamp":1742342700000,"open":4.82824,"high":4.82835,"low":4.82824,"close":4.82835,"volume":48.599998474121094},{"timestamp":1742342760000,"open":4.82835,"high":4.82835,"low":4.82834,"close":4.82835,"volume":43.20000076293945},{"timestamp":1742342820000,"open":4.82835,"high":4.82837,"low":4.82835,"close":4.82837,"volume":43.20000076293945},{"timestamp":1742342880000,"open":4.82837,"high":4.83007,"low":4.82836,"close":4.83007,"volume":113.4000015258789},{"timestamp":1742342940000,"open":4.83007,"high":4.83008,"low":4.83005,"close":4.83006,"volume":54},{"timestamp":1742343000000,"open":4.83005,"high":4.83064,"low":4.83005,"close":4.8306,"volume":102.5999984741211},{"timestamp":1742343060000,"open":4.8306,"high":4.83062,"low":4.83033,"close":4.83061,"volume":118.80000305175781},{"timestamp":1742343120000,"open":4.83047,"high":4.83067,"low":4.83032,"close":4.83047,"volume":124.19999694824219},{"timestamp":1742343180000,"open":4.83047,"high":4.83047,"low":4.8302,"close":4.83028,"volume":102.5999984741211},{"timestamp":1742343240000,"open":4.83028,"high":4.83028,"low":4.83003,"close":4.83027,"volume":91.80000305175781},{"timestamp":1742343300000,"open":4.83027,"high":4.83098,"low":4.83006,"close":4.83032,"volume":237.60000610351562},{"timestamp":1742343360000,"open":4.83032,"high":4.83032,"low":4.83026,"close":4.83027,"volume":54},{"timestamp":1742343420000,"open":4.83026,"high":4.83037,"low":4.83008,"close":4.83008,"volume":113.4000015258789},{"timestamp":1742343480000,"open":4.83008,"high":4.8328,"low":4.82977,"close":4.83179,"volume":291.6000061035156},{"timestamp":1742343540000,"open":4.8318,"high":4.83181,"low":4.83176,"close":4.83178,"volume":399.6000061035156},{"timestamp":1742343600000,"open":4.83178,"high":4.83202,"low":4.83143,"close":4.83145,"volume":529.2000122070312},{"timestamp":1742343660000,"open":4.83149,"high":4.83197,"low":4.83143,"close":4.83153,"volume":518.4000244140625},{"timestamp":1742343720000,"open":4.83153,"high":4.83157,"low":4.8312,"close":4.83128,"volume":162},{"timestamp":1742343780000,"open":4.83121,"high":4.83141,"low":4.8312,"close":4.83128,"volume":102.5999984741211},{"timestamp":1742343840000,"open":4.83123,"high":4.83123,"low":4.83118,"close":4.8312,"volume":21.600000381469727},{"timestamp":1742343900000,"open":4.83118,"high":4.83131,"low":4.83118,"close":4.83118,"volume":32.400001525878906},{"timestamp":1742343960000,"open":4.83123,"high":4.83123,"low":4.8312,"close":4.83121,"volume":129.60000610351562},{"timestamp":1742344020000,"open":4.83121,"high":4.83129,"low":4.83117,"close":4.83125,"volume":259.20001220703125},{"timestamp":1742344080000,"open":4.83125,"high":4.83126,"low":4.83118,"close":4.83119,"volume":221.39999389648438},{"timestamp":1742344140000,"open":4.83119,"high":4.83128,"low":4.83118,"close":4.83128,"volume":232.1999969482422},{"timestamp":1742344200000,"open":4.83124,"high":4.83125,"low":4.83124,"close":4.83124,"volume":151.1999969482422},{"timestamp":1742344260000,"open":4.83123,"high":4.83123,"low":4.83097,"close":4.83121,"volume":140.39999389648438},{"timestamp":1742344320000,"open":4.83121,"high":4.83122,"low":4.83121,"close":4.83121,"volume":129.60000610351562},{"timestamp":1742344380000,"open":4.83121,"high":4.8328,"low":4.83121,"close":4.83201,"volume":237.60000610351562},{"timestamp":1742344440000,"open":4.83208,"high":4.83229,"low":4.83208,"close":4.83229,"volume":54},{"timestamp":1742344500000,"open":4.83237,"high":4.83237,"low":4.83116,"close":4.83116,"volume":97.19999694824219},{"timestamp":1742344560000,"open":4.83119,"high":4.83119,"low":4.83093,"close":4.83094,"volume":59.400001525878906},{"timestamp":1742344620000,"open":4.83095,"high":4.83095,"low":4.83094,"close":4.83095,"volume":59.400001525878906},{"timestamp":1742344680000,"open":4.83095,"high":4.8311,"low":4.83095,"close":4.8311,"volume":59.400001525878906},{"timestamp":1742344740000,"open":4.831,"high":4.83107,"low":4.83098,"close":4.83106,"volume":21.600000381469727},{"timestamp":1742344800000,"open":4.83095,"high":4.83109,"low":4.83095,"close":4.83109,"volume":10.800000190734863},{"timestamp":1742344860000,"open":4.83097,"high":4.83143,"low":4.83089,"close":4.83143,"volume":43.20000076293945},{"timestamp":1742344920000,"open":4.83137,"high":4.83141,"low":4.83129,"close":4.83133,"volume":21.600000381469727},{"timestamp":1742344980000,"open":4.83159,"high":4.83191,"low":4.83153,"close":4.83161,"volume":108},{"timestamp":1742345040000,"open":4.83152,"high":4.83181,"low":4.83132,"close":4.83132,"volume":118.80000305175781},{"timestamp":1742345100000,"open":4.83149,"high":4.83202,"low":4.83124,"close":4.83153,"volume":156.60000610351562},{"timestamp":1742345160000,"open":4.83162,"high":4.83196,"low":4.83139,"close":4.83156,"volume":178.1999969482422},{"timestamp":1742345220000,"open":4.83155,"high":4.83203,"low":4.83155,"close":4.83203,"volume":189},{"timestamp":1742345280000,"open":4.83203,"high":4.83217,"low":4.83176,"close":4.83211,"volume":151.1999969482422},{"timestamp":1742345340000,"open":4.83221,"high":4.83221,"low":4.83127,"close":4.83133,"volume":178.1999969482422},{"timestamp":1742345400000,"open":4.83127,"high":4.83169,"low":4.8311,"close":4.83157,"volume":167.39999389648438},{"timestamp":1742345460000,"open":4.83166,"high":4.83166,"low":4.83119,"close":4.83146,"volume":162},{"timestamp":1742345520000,"open":4.83135,"high":4.83166,"low":4.83046,"close":4.83047,"volume":351},{"timestamp":1742345580000,"open":4.83073,"high":4.83151,"low":4.83052,"close":4.83151,"volume":356.3999938964844},{"timestamp":1742345640000,"open":4.83151,"high":4.83187,"low":4.83115,"close":4.83124,"volume":340.20001220703125},{"timestamp":1742345700000,"open":4.83076,"high":4.83107,"low":4.82968,"close":4.83045,"volume":577.7999877929688},{"timestamp":1742345760000,"open":4.83032,"high":4.83073,"low":4.83018,"close":4.83035,"volume":318.6000061035156},{"timestamp":1742345820000,"open":4.83043,"high":4.83118,"low":4.83043,"close":4.83114,"volume":167.39999389648438},{"timestamp":1742345880000,"open":4.8309,"high":4.83111,"low":4.83077,"close":4.83096,"volume":70.19999694824219},{"timestamp":1742345940000,"open":4.83103,"high":4.83127,"low":4.83038,"close":4.83127,"volume":210.60000610351562},{"timestamp":1742346000000,"open":4.83159,"high":4.83176,"low":4.83125,"close":4.83125,"volume":102.5999984741211},{"timestamp":1742346060000,"open":4.83133,"high":4.83184,"low":4.83126,"close":4.83143,"volume":75.5999984741211},{"timestamp":1742346120000,"open":4.83143,"high":4.83157,"low":4.83099,"close":4.83128,"volume":156.60000610351562},{"timestamp":1742346180000,"open":4.83128,"high":4.83157,"low":4.83085,"close":4.8311,"volume":259.20001220703125},{"timestamp":1742346240000,"open":4.83109,"high":4.8313,"low":4.83068,"close":4.8308,"volume":145.8000030517578},{"timestamp":1742346300000,"open":4.83075,"high":4.83134,"low":4.83062,"close":4.83085,"volume":334.79998779296875},{"timestamp":1742346360000,"open":4.83085,"high":4.83141,"low":4.83056,"close":4.83132,"volume":297},{"timestamp":1742346420000,"open":4.83132,"high":4.83135,"low":4.83064,"close":4.83103,"volume":291.6000061035156},{"timestamp":1742346480000,"open":4.83067,"high":4.83104,"low":4.83059,"close":4.83089,"volume":302.3999938964844},{"timestamp":1742346540000,"open":4.83089,"high":4.83121,"low":4.8304,"close":4.83079,"volume":253.8000030517578},{"timestamp":1742346600000,"open":4.83079,"high":4.83095,"low":4.83042,"close":4.83095,"volume":264.6000061035156},{"timestamp":1742346660000,"open":4.83095,"high":4.83144,"low":4.83076,"close":4.8313,"volume":162},{"timestamp":1742346720000,"open":4.83153,"high":4.83224,"low":4.83149,"close":4.83201,"volume":275.3999938964844},{"timestamp":1742346780000,"open":4.83212,"high":4.83441,"low":4.83212,"close":4.83434,"volume":302.3999938964844},{"timestamp":1742346840000,"open":4.8343,"high":4.83485,"low":4.83428,"close":4.83443,"volume":324},{"timestamp":1742346900000,"open":4.83451,"high":4.83474,"low":4.83407,"close":4.83438,"volume":453.6000061035156},{"timestamp":1742346960000,"open":4.83457,"high":4.83464,"low":4.83422,"close":4.83426,"volume":442.79998779296875},{"timestamp":1742347020000,"open":4.83426,"high":4.83426,"low":4.83245,"close":4.83268,"volume":610.2000122070312},{"timestamp":1742347080000,"open":4.83255,"high":4.83299,"low":4.83236,"close":4.83261,"volume":729},{"timestamp":1742347140000,"open":4.83259,"high":4.83331,"low":4.83242,"close":4.83313,"volume":540},{"timestamp":1742347200000,"open":4.83318,"high":4.83347,"low":4.83289,"close":4.83324,"volume":345.6000061035156},{"timestamp":1742347260000,"open":4.83318,"high":4.83351,"low":4.83275,"close":4.83294,"volume":183.60000610351562},{"timestamp":1742347320000,"open":4.8329,"high":4.83301,"low":4.8323,"close":4.83272,"volume":248.39999389648438},{"timestamp":1742347380000,"open":4.83285,"high":4.83326,"low":4.83262,"close":4.83315,"volume":221.39999389648438},{"timestamp":1742347440000,"open":4.83301,"high":4.83321,"low":4.83223,"close":4.83281,"volume":183.60000610351562},{"timestamp":1742347500000,"open":4.83286,"high":4.83298,"low":4.83232,"close":4.83245,"volume":264.6000061035156},{"timestamp":1742347560000,"open":4.83245,"high":4.83269,"low":4.83229,"close":4.83255,"volume":156.60000610351562},{"timestamp":1742347620000,"open":4.83255,"high":4.83311,"low":4.83226,"close":4.83291,"volume":178.1999969482422},{"timestamp":1742347680000,"open":4.83286,"high":4.83309,"low":4.83249,"close":4.83264,"volume":232.1999969482422},{"timestamp":1742347740000,"open":4.83255,"high":4.8328,"low":4.83238,"close":4.83247,"volume":162},{"timestamp":1742347800000,"open":4.83298,"high":4.83306,"low":4.83259,"close":4.83275,"volume":340.20001220703125},{"timestamp":1742347860000,"open":4.83285,"high":4.83365,"low":4.83276,"close":4.83353,"volume":216},{"timestamp":1742347920000,"open":4.83339,"high":4.83359,"low":4.83278,"close":4.83325,"volume":253.8000030517578},{"timestamp":1742347980000,"open":4.83294,"high":4.83294,"low":4.83157,"close":4.83197,"volume":329.3999938964844},{"timestamp":1742348040000,"open":4.83197,"high":4.83231,"low":4.83178,"close":4.832,"volume":199.8000030517578},{"timestamp":1742348100000,"open":4.8317,"high":4.83237,"low":4.83134,"close":4.83183,"volume":140.39999389648438},{"timestamp":1742348160000,"open":4.83184,"high":4.83242,"low":4.83143,"close":4.83196,"volume":253.8000030517578},{"timestamp":1742348220000,"open":4.83195,"high":4.83303,"low":4.83175,"close":4.83277,"volume":340.20001220703125},{"timestamp":1742348280000,"open":4.83278,"high":4.83301,"low":4.83239,"close":4.83241,"volume":340.20001220703125},{"timestamp":1742348340000,"open":4.8325,"high":4.83356,"low":4.8325,"close":4.83329,"volume":232.1999969482422},{"timestamp":1742348400000,"open":4.83332,"high":4.83359,"low":4.83297,"close":4.83306,"volume":324},{"timestamp":1742348460000,"open":4.83318,"high":4.83318,"low":4.83257,"close":4.83303,"volume":248.39999389648438},{"timestamp":1742348520000,"open":4.83297,"high":4.83361,"low":4.8327,"close":4.83284,"volume":221.39999389648438},{"timestamp":1742348580000,"open":4.83295,"high":4.83344,"low":4.83251,"close":4.83276,"volume":259.20001220703125},{"timestamp":1742348640000,"open":4.83274,"high":4.8329,"low":4.83208,"close":4.83263,"volume":270},{"timestamp":1742348700000,"open":4.83268,"high":4.83298,"low":4.83203,"close":4.8321,"volume":345.6000061035156},{"timestamp":1742348760000,"open":4.8321,"high":4.8321,"low":4.83133,"close":4.83157,"volume":108},{"timestamp":1742348820000,"open":4.83163,"high":4.83255,"low":4.83154,"close":4.83229,"volume":108},{"timestamp":1742348880000,"open":4.83232,"high":4.8334,"low":4.83232,"close":4.83331,"volume":253.8000030517578},{"timestamp":1742348940000,"open":4.83323,"high":4.83346,"low":4.83288,"close":4.83346,"volume":243},{"timestamp":1742349000000,"open":4.83319,"high":4.83378,"low":4.83319,"close":4.8336,"volume":129.60000610351562},{"timestamp":1742349060000,"open":4.83344,"high":4.83357,"low":4.8332,"close":4.83356,"volume":340.20001220703125},{"timestamp":1742349120000,"open":4.83344,"high":4.83361,"low":4.83286,"close":4.83307,"volume":183.60000610351562},{"timestamp":1742349180000,"open":4.83301,"high":4.83346,"low":4.83291,"close":4.83315,"volume":243},{"timestamp":1742349240000,"open":4.8331,"high":4.83345,"low":4.83305,"close":4.8332,"volume":124.19999694824219},{"timestamp":1742349300000,"open":4.83336,"high":4.83348,"low":4.83267,"close":4.83306,"volume":361.79998779296875},{"timestamp":1742349360000,"open":4.83298,"high":4.83328,"low":4.8326,"close":4.83328,"volume":334.79998779296875},{"timestamp":1742349420000,"open":4.8336,"high":4.8336,"low":4.83275,"close":4.83282,"volume":243},{"timestamp":1742349480000,"open":4.83283,"high":4.83321,"low":4.83255,"close":4.83284,"volume":307.79998779296875},{"timestamp":1742349540000,"open":4.83289,"high":4.83331,"low":4.83282,"close":4.83308,"volume":345.6000061035156},{"timestamp":1742349600000,"open":4.83319,"high":4.83326,"low":4.8325,"close":4.83274,"volume":340.20001220703125},{"timestamp":1742349660000,"open":4.83273,"high":4.83282,"low":4.8322,"close":4.8325,"volume":351},{"timestamp":1742349720000,"open":4.83221,"high":4.83344,"low":4.83221,"close":4.83339,"volume":334.79998779296875},{"timestamp":1742349780000,"open":4.83342,"high":4.83356,"low":4.83311,"close":4.83331,"volume":216},{"timestamp":1742349840000,"open":4.83333,"high":4.8336,"low":4.83304,"close":4.83314,"volume":199.8000030517578},{"timestamp":1742349900000,"open":4.83324,"high":4.83364,"low":4.83313,"close":4.83329,"volume":156.60000610351562},{"timestamp":1742349960000,"open":4.83324,"high":4.83325,"low":4.83266,"close":4.83297,"volume":59.400001525878906},{"timestamp":1742350020000,"open":4.83262,"high":4.83284,"low":4.83207,"close":4.83229,"volume":91.80000305175781},{"timestamp":1742350080000,"open":4.83218,"high":4.83218,"low":4.8315,"close":4.83183,"volume":178.1999969482422},{"timestamp":1742350140000,"open":4.83183,"high":4.83183,"low":4.83109,"close":4.83167,"volume":243},{"timestamp":1742350200000,"open":4.83145,"high":4.8317,"low":4.83107,"close":4.83137,"volume":162},{"timestamp":1742350260000,"open":4.83141,"high":4.83159,"low":4.83075,"close":4.83127,"volume":108},{"timestamp":1742350320000,"open":4.83105,"high":4.83133,"low":4.83079,"close":4.83086,"volume":210.60000610351562},{"timestamp":1742350380000,"open":4.83072,"high":4.83128,"low":4.83038,"close":4.83119,"volume":162},{"timestamp":1742350440000,"open":4.83133,"high":4.83168,"low":4.831,"close":4.83143,"volume":205.1999969482422},{"timestamp":1742350500000,"open":4.83121,"high":4.83168,"low":4.83079,"close":4.83113,"volume":194.39999389648438},{"timestamp":1742350560000,"open":4.83119,"high":4.83132,"low":4.83083,"close":4.8309,"volume":264.6000061035156},{"timestamp":1742350620000,"open":4.83098,"high":4.83125,"low":4.83081,"close":4.83122,"volume":221.39999389648438},{"timestamp":1742350680000,"open":4.83114,"high":4.83114,"low":4.83054,"close":4.83054,"volume":70.19999694824219},{"timestamp":1742350740000,"open":4.83066,"high":4.831,"low":4.83059,"close":4.83063,"volume":140.39999389648438},{"timestamp":1742350800000,"open":4.83067,"high":4.83108,"low":4.83028,"close":4.83047,"volume":172.8000030517578},{"timestamp":1742350860000,"open":4.83048,"high":4.83072,"low":4.82935,"close":4.82981,"volume":237.60000610351562},{"timestamp":1742350920000,"open":4.82981,"high":4.82981,"low":4.82966,"close":4.82975,"volume":37.79999923706055},{"timestamp":1742350980000,"open":4.82977,"high":4.83108,"low":4.82977,"close":4.83065,"volume":91.80000305175781},{"timestamp":1742351040000,"open":4.83065,"high":4.83065,"low":4.83039,"close":4.83054,"volume":54},{"timestamp":1742351100000,"open":4.83054,"high":4.83142,"low":4.82947,"close":4.83075,"volume":459},{"timestamp":1742351160000,"open":4.83116,"high":4.83137,"low":4.8309,"close":4.83129,"volume":140.39999389648438},{"timestamp":1742351220000,"open":4.8317,"high":4.8317,"low":4.83119,"close":4.83119,"volume":113.4000015258789},{"timestamp":1742351280000,"open":4.8317,"high":4.8317,"low":4.83059,"close":4.83072,"volume":124.19999694824219},{"timestamp":1742351340000,"open":4.83068,"high":4.83126,"low":4.83068,"close":4.83087,"volume":97.19999694824219},{"timestamp":1742351400000,"open":4.8307,"high":4.83075,"low":4.82994,"close":4.83011,"volume":248.39999389648438},{"timestamp":1742351460000,"open":4.83013,"high":4.83076,"low":4.82899,"close":4.82916,"volume":151.1999969482422},{"timestamp":1742351520000,"open":4.8291,"high":4.82938,"low":4.82859,"close":4.82884,"volume":259.20001220703125},{"timestamp":1742351580000,"open":4.82869,"high":4.82908,"low":4.82811,"close":4.82835,"volume":259.20001220703125},{"timestamp":1742351640000,"open":4.82839,"high":4.82875,"low":4.82815,"close":4.82871,"volume":291.6000061035156},{"timestamp":1742351700000,"open":4.82879,"high":4.82931,"low":4.82872,"close":4.82917,"volume":280.79998779296875},{"timestamp":1742351760000,"open":4.82905,"high":4.82905,"low":4.82806,"close":4.82873,"volume":210.60000610351562},{"timestamp":1742351820000,"open":4.82869,"high":4.82887,"low":4.82826,"close":4.82841,"volume":302.3999938964844},{"timestamp":1742351880000,"open":4.82841,"high":4.82849,"low":4.8281,"close":4.82812,"volume":59.400001525878906},{"timestamp":1742351940000,"open":4.82832,"high":4.82832,"low":4.82787,"close":4.8283,"volume":140.39999389648438},{"timestamp":1742352000000,"open":4.8283,"high":4.82859,"low":4.82777,"close":4.82852,"volume":259.20001220703125},{"timestamp":1742352060000,"open":4.82863,"high":4.82927,"low":4.82806,"close":4.82895,"volume":270},{"timestamp":1742352120000,"open":4.82896,"high":4.82941,"low":4.82835,"close":4.82902,"volume":324},{"timestamp":1742352180000,"open":4.82903,"high":4.82929,"low":4.82889,"close":4.82905,"volume":189},{"timestamp":1742352240000,"open":4.82929,"high":4.82929,"low":4.82863,"close":4.82874,"volume":183.60000610351562},{"timestamp":1742352300000,"open":4.82905,"high":4.82935,"low":4.82834,"close":4.82841,"volume":432},{"timestamp":1742352360000,"open":4.8283,"high":4.8291,"low":4.82826,"close":4.82901,"volume":334.79998779296875},{"timestamp":1742352420000,"open":4.82902,"high":4.82936,"low":4.82881,"close":4.82913,"volume":243},{"timestamp":1742352480000,"open":4.82913,"high":4.82913,"low":4.82836,"close":4.82886,"volume":162},{"timestamp":1742352540000,"open":4.82897,"high":4.82909,"low":4.82857,"close":4.82867,"volume":162},{"timestamp":1742352600000,"open":4.82876,"high":4.82964,"low":4.82876,"close":4.82942,"volume":91.80000305175781},{"timestamp":1742352660000,"open":4.82934,"high":4.82995,"low":4.82918,"close":4.82967,"volume":264.6000061035156},{"timestamp":1742352720000,"open":4.82967,"high":4.8298,"low":4.82926,"close":4.82929,"volume":172.8000030517578},{"timestamp":1742352780000,"open":4.82918,"high":4.82936,"low":4.82895,"close":4.82931,"volume":145.8000030517578},{"timestamp":1742352840000,"open":4.82914,"high":4.82921,"low":4.82902,"close":4.82906,"volume":97.19999694824219},{"timestamp":1742352900000,"open":4.82954,"high":4.82986,"low":4.82929,"close":4.82938,"volume":135},{"timestamp":1742352960000,"open":4.82948,"high":4.82948,"low":4.82889,"close":4.82932,"volume":97.19999694824219},{"timestamp":1742353020000,"open":4.82931,"high":4.82959,"low":4.82918,"close":4.82933,"volume":118.80000305175781},{"timestamp":1742353080000,"open":4.82941,"high":4.82994,"low":4.82941,"close":4.82971,"volume":135},{"timestamp":1742353140000,"open":4.8297,"high":4.83003,"low":4.8297,"close":4.8299,"volume":167.39999389648438},{"timestamp":1742353200000,"open":4.82983,"high":4.82983,"low":4.82911,"close":4.82941,"volume":135},{"timestamp":1742353260000,"open":4.82924,"high":4.82949,"low":4.8287,"close":4.82949,"volume":162},{"timestamp":1742353320000,"open":4.8292,"high":4.82943,"low":4.82892,"close":4.82901,"volume":108},{"timestamp":1742353380000,"open":4.82931,"high":4.82942,"low":4.82907,"close":4.82923,"volume":129.60000610351562},{"timestamp":1742353440000,"open":4.82882,"high":4.82918,"low":4.82872,"close":4.82913,"volume":64.80000305175781},{"timestamp":1742353500000,"open":4.82907,"high":4.82907,"low":4.82846,"close":4.82885,"volume":118.80000305175781},{"timestamp":1742353560000,"open":4.82873,"high":4.82894,"low":4.82817,"close":4.82841,"volume":113.4000015258789},{"timestamp":1742353620000,"open":4.82836,"high":4.829,"low":4.82832,"close":4.82878,"volume":129.60000610351562},{"timestamp":1742353680000,"open":4.82891,"high":4.82891,"low":4.82863,"close":4.82872,"volume":43.20000076293945},{"timestamp":1742353740000,"open":4.82872,"high":4.82934,"low":4.82867,"close":4.82882,"volume":43.20000076293945},{"timestamp":1742353800000,"open":4.82879,"high":4.82903,"low":4.82879,"close":4.82896,"volume":32.400001525878906},{"timestamp":1742353860000,"open":4.82937,"high":4.82937,"low":4.82846,"close":4.8289,"volume":140.39999389648438},{"timestamp":1742353920000,"open":4.82915,"high":4.82915,"low":4.82835,"close":4.82861,"volume":91.80000305175781},{"timestamp":1742353980000,"open":4.82849,"high":4.82861,"low":4.82809,"close":4.82842,"volume":140.39999389648438},{"timestamp":1742354040000,"open":4.82842,"high":4.82913,"low":4.82842,"close":4.82903,"volume":81},{"timestamp":1742354100000,"open":4.82927,"high":4.82993,"low":4.82909,"close":4.82981,"volume":124.19999694824219},{"timestamp":1742354160000,"open":4.82974,"high":4.8311,"low":4.82974,"close":4.83067,"volume":318.6000061035156},{"timestamp":1742354220000,"open":4.83064,"high":4.83128,"low":4.83048,"close":4.83091,"volume":253.8000030517578},{"timestamp":1742354280000,"open":4.83063,"high":4.83093,"low":4.83048,"close":4.83083,"volume":232.1999969482422},{"timestamp":1742354340000,"open":4.83083,"high":4.83121,"low":4.83037,"close":4.83053,"volume":194.39999389648438},{"timestamp":1742354400000,"open":4.83055,"high":4.83143,"low":4.83055,"close":4.8312,"volume":172.8000030517578},{"timestamp":1742354460000,"open":4.83155,"high":4.83216,"low":4.83152,"close":4.83178,"volume":383.3999938964844},{"timestamp":1742354520000,"open":4.83175,"high":4.83206,"low":4.83159,"close":4.83172,"volume":140.39999389648438},{"timestamp":1742354580000,"open":4.83174,"high":4.83178,"low":4.83132,"close":4.83151,"volume":178.1999969482422},{"timestamp":1742354640000,"open":4.83151,"high":4.8318,"low":4.83109,"close":4.83161,"volume":183.60000610351562},{"timestamp":1742354700000,"open":4.83161,"high":4.83233,"low":4.83161,"close":4.83205,"volume":210.60000610351562},{"timestamp":1742354760000,"open":4.83205,"high":4.83333,"low":4.83204,"close":4.83277,"volume":232.1999969482422},{"timestamp":1742354820000,"open":4.83277,"high":4.83318,"low":4.83252,"close":4.83266,"volume":194.39999389648438},{"timestamp":1742354880000,"open":4.83268,"high":4.83416,"low":4.83252,"close":4.83401,"volume":534.5999755859375},{"timestamp":1742354940000,"open":4.83414,"high":4.83432,"low":4.83378,"close":4.83378,"volume":356.3999938964844},{"timestamp":1742355000000,"open":4.83372,"high":4.83396,"low":4.83372,"close":4.83388,"volume":178.1999969482422},{"timestamp":1742355060000,"open":4.8338,"high":4.8342,"low":4.83347,"close":4.83352,"volume":275.3999938964844},{"timestamp":1742355120000,"open":4.83352,"high":4.83411,"low":4.83337,"close":4.83352,"volume":756},{"timestamp":1742355180000,"open":4.83358,"high":4.83388,"low":4.83332,"close":4.83364,"volume":502.20001220703125},{"timestamp":1742355240000,"open":4.83344,"high":4.83377,"low":4.83333,"close":4.83333,"volume":432},{"timestamp":1742355300000,"open":4.83332,"high":4.83347,"low":4.83274,"close":4.83309,"volume":518.4000244140625},{"timestamp":1742355360000,"open":4.83287,"high":4.833,"low":4.83258,"close":4.83271,"volume":253.8000030517578},{"timestamp":1742355420000,"open":4.83277,"high":4.83325,"low":4.83277,"close":4.83304,"volume":129.60000610351562},{"timestamp":1742355480000,"open":4.83324,"high":4.83397,"low":4.83324,"close":4.83338,"volume":572.4000244140625},{"timestamp":1742355540000,"open":4.83344,"high":4.8341,"low":4.83304,"close":4.83318,"volume":523.7999877929688},{"timestamp":1742355600000,"open":4.83306,"high":4.83341,"low":4.83253,"close":4.83296,"volume":599.4000244140625},{"timestamp":1742355660000,"open":4.8331,"high":4.83353,"low":4.83274,"close":4.83324,"volume":507.6000061035156},{"timestamp":1742355720000,"open":4.83318,"high":4.83392,"low":4.83287,"close":4.83374,"volume":599.4000244140625},{"timestamp":1742355780000,"open":4.83374,"high":4.83383,"low":4.83329,"close":4.83371,"volume":237.60000610351562},{"timestamp":1742355840000,"open":4.83373,"high":4.83384,"low":4.8337,"close":4.83383,"volume":32.400001525878906},{"timestamp":1742355900000,"open":4.83393,"high":4.83393,"low":4.83349,"close":4.83374,"volume":199.8000030517578},{"timestamp":1742355960000,"open":4.83361,"high":4.83366,"low":4.83298,"close":4.83321,"volume":739.7999877929688},{"timestamp":1742356020000,"open":4.83321,"high":4.83353,"low":4.83291,"close":4.83319,"volume":621},{"timestamp":1742356080000,"open":4.83319,"high":4.83335,"low":4.83292,"close":4.83311,"volume":426.6000061035156},{"timestamp":1742356140000,"open":4.83296,"high":4.83349,"low":4.83293,"close":4.83341,"volume":302.3999938964844},{"timestamp":1742356200000,"open":4.83341,"high":4.83358,"low":4.83326,"close":4.8335,"volume":442.79998779296875},{"timestamp":1742356260000,"open":4.83368,"high":4.83396,"low":4.83349,"close":4.83349,"volume":135},{"timestamp":1742356320000,"open":4.83361,"high":4.83405,"low":4.83347,"close":4.834,"volume":102.5999984741211},{"timestamp":1742356380000,"open":4.83396,"high":4.83407,"low":4.83368,"close":4.83407,"volume":91.80000305175781},{"timestamp":1742356440000,"open":4.83392,"high":4.83392,"low":4.83315,"close":4.83346,"volume":286.20001220703125},{"timestamp":1742356500000,"open":4.83345,"high":4.83347,"low":4.83317,"close":4.83332,"volume":183.60000610351562},{"timestamp":1742356560000,"open":4.83333,"high":4.83344,"low":4.83259,"close":4.83317,"volume":334.79998779296875},{"timestamp":1742356620000,"open":4.83309,"high":4.83321,"low":4.83266,"close":4.83321,"volume":221.39999389648438},{"timestamp":1742356680000,"open":4.83335,"high":4.83335,"low":4.83284,"close":4.83307,"volume":124.19999694824219},{"timestamp":1742356740000,"open":4.83307,"high":4.8336,"low":4.83301,"close":4.8336,"volume":59.400001525878906},{"timestamp":1742356800000,"open":4.83361,"high":4.83445,"low":4.83361,"close":4.83409,"volume":199.8000030517578},{"timestamp":1742356860000,"open":4.83416,"high":4.83477,"low":4.83396,"close":4.8346,"volume":113.4000015258789},{"timestamp":1742356920000,"open":4.83462,"high":4.83462,"low":4.83456,"close":4.83457,"volume":21.600000381469727},{"timestamp":1742356980000,"open":4.83456,"high":4.83456,"low":4.83425,"close":4.83436,"volume":32.400001525878906},{"timestamp":1742357040000,"open":4.83454,"high":4.83495,"low":4.83454,"close":4.83465,"volume":102.5999984741211},{"timestamp":1742357100000,"open":4.83465,"high":4.83502,"low":4.83432,"close":4.83433,"volume":156.60000610351562},{"timestamp":1742357160000,"open":4.83419,"high":4.83455,"low":4.83419,"close":4.83423,"volume":59.400001525878906},{"timestamp":1742357220000,"open":4.83424,"high":4.83424,"low":4.8339,"close":4.83415,"volume":37.79999923706055},{"timestamp":1742357280000,"open":4.83433,"high":4.83502,"low":4.83433,"close":4.83466,"volume":194.39999389648438},{"timestamp":1742357340000,"open":4.83462,"high":4.83483,"low":4.83449,"close":4.83471,"volume":54},{"timestamp":1742357400000,"open":4.8346,"high":4.83514,"low":4.8346,"close":4.83467,"volume":183.60000610351562},{"timestamp":1742357460000,"open":4.83462,"high":4.83462,"low":4.83462,"close":4.83462,"volume":27},{"timestamp":1742357520000,"open":4.83499,"high":4.83527,"low":4.83475,"close":4.83523,"volume":162},{"timestamp":1742357580000,"open":4.83517,"high":4.83517,"low":4.83458,"close":4.83458,"volume":86.4000015258789},{"timestamp":1742357640000,"open":4.83452,"high":4.8348,"low":4.83437,"close":4.8348,"volume":91.80000305175781},{"timestamp":1742357700000,"open":4.83485,"high":4.835,"low":4.83442,"close":4.83459,"volume":86.4000015258789},{"timestamp":1742357760000,"open":4.83437,"high":4.83447,"low":4.83437,"close":4.83447,"volume":16.200000762939453},{"timestamp":1742357820000,"open":4.83439,"high":4.83448,"low":4.83426,"close":4.83448,"volume":54},{"timestamp":1742357880000,"open":4.83454,"high":4.83454,"low":4.83415,"close":4.83428,"volume":48.599998474121094},{"timestamp":1742357940000,"open":4.83423,"high":4.83423,"low":4.83377,"close":4.83391,"volume":75.5999984741211},{"timestamp":1742358000000,"open":4.834,"high":4.83422,"low":4.83398,"close":4.83398,"volume":43.20000076293945},{"timestamp":1742358060000,"open":4.83398,"high":4.83398,"low":4.83374,"close":4.83386,"volume":59.400001525878906},{"timestamp":1742358120000,"open":4.83386,"high":4.83421,"low":4.8337,"close":4.83421,"volume":86.4000015258789},{"timestamp":1742358180000,"open":4.83499,"high":4.83517,"low":4.83483,"close":4.83497,"volume":97.19999694824219},{"timestamp":1742358240000,"open":4.83505,"high":4.83517,"low":4.835,"close":4.835,"volume":32.400001525878906},{"timestamp":1742358300000,"open":4.83489,"high":4.83489,"low":4.83489,"close":4.83489,"volume":16.200000762939453},{"timestamp":1742358360000,"open":4.8349,"high":4.83495,"low":4.83482,"close":4.83495,"volume":27},{"timestamp":1742358420000,"open":4.8351,"high":4.8351,"low":4.8351,"close":4.8351,"volume":16.200000762939453},{"timestamp":1742358480000,"open":4.83489,"high":4.83617,"low":4.83489,"close":4.83598,"volume":75.5999984741211},{"timestamp":1742358540000,"open":4.83656,"high":4.83662,"low":4.83618,"close":4.83618,"volume":64.80000305175781},{"timestamp":1742358600000,"open":4.83627,"high":4.8365,"low":4.83601,"close":4.83633,"volume":183.60000610351562},{"timestamp":1742358660000,"open":4.83618,"high":4.83646,"low":4.83586,"close":4.83643,"volume":108},{"timestamp":1742358720000,"open":4.83643,"high":4.83669,"low":4.83593,"close":4.8365,"volume":205.1999969482422},{"timestamp":1742358780000,"open":4.83667,"high":4.83699,"low":4.83645,"close":4.83676,"volume":172.8000030517578},{"timestamp":1742358840000,"open":4.83669,"high":4.83684,"low":4.83616,"close":4.83671,"volume":318.6000061035156},{"timestamp":1742358900000,"open":4.8368,"high":4.8368,"low":4.83585,"close":4.83607,"volume":156.60000610351562},{"timestamp":1742358960000,"open":4.83615,"high":4.83619,"low":4.83568,"close":4.8358,"volume":167.39999389648438},{"timestamp":1742359020000,"open":4.83583,"high":4.83643,"low":4.83583,"close":4.83636,"volume":172.8000030517578},{"timestamp":1742359080000,"open":4.83648,"high":4.83657,"low":4.83648,"close":4.83657,"volume":10.800000190734863},{"timestamp":1742359140000,"open":4.83651,"high":4.83676,"low":4.83649,"close":4.83658,"volume":64.80000305175781},{"timestamp":1742359200000,"open":4.83658,"high":4.83901,"low":4.83658,"close":4.83877,"volume":183.60000610351562},{"timestamp":1742359260000,"open":4.83886,"high":4.83916,"low":4.83877,"close":4.83877,"volume":108},{"timestamp":1742359320000,"open":4.83878,"high":4.83925,"low":4.83877,"close":4.83914,"volume":97.19999694824219},{"timestamp":1742359380000,"open":4.83941,"high":4.84002,"low":4.83922,"close":4.83947,"volume":270},{"timestamp":1742359440000,"open":4.83941,"high":4.83959,"low":4.83921,"close":4.83951,"volume":286.20001220703125},{"timestamp":1742359500000,"open":4.83955,"high":4.83957,"low":4.8391,"close":4.83917,"volume":297},{"timestamp":1742359560000,"open":4.83924,"high":4.83973,"low":4.83898,"close":4.83941,"volume":270},{"timestamp":1742359620000,"open":4.83941,"high":4.83946,"low":4.83889,"close":4.83894,"volume":658.7999877929688},{"timestamp":1742359680000,"open":4.83885,"high":4.83902,"low":4.8382,"close":4.83821,"volume":394.20001220703125},{"timestamp":1742359740000,"open":4.83812,"high":4.8389,"low":4.83788,"close":4.83866,"volume":205.1999969482422},{"timestamp":1742359800000,"open":4.83848,"high":4.83864,"low":4.83779,"close":4.83809,"volume":156.60000610351562},{"timestamp":1742359860000,"open":4.83821,"high":4.83871,"low":4.83774,"close":4.83809,"volume":194.39999389648438},{"timestamp":1742359920000,"open":4.83813,"high":4.83838,"low":4.8379,"close":4.83824,"volume":162},{"timestamp":1742359980000,"open":4.83825,"high":4.83872,"low":4.83825,"close":4.83851,"volume":372.6000061035156},{"timestamp":1742360040000,"open":4.83851,"high":4.83879,"low":4.8384,"close":4.83856,"volume":226.8000030517578},{"timestamp":1742360100000,"open":4.83852,"high":4.83889,"low":4.83831,"close":4.8387,"volume":189},{"timestamp":1742360160000,"open":4.8387,"high":4.8387,"low":4.83813,"close":4.83849,"volume":210.60000610351562},{"timestamp":1742360220000,"open":4.83874,"high":4.83887,"low":4.83843,"close":4.83844,"volume":167.39999389648438},{"timestamp":1742360280000,"open":4.83835,"high":4.83859,"low":4.83811,"close":4.83816,"volume":199.8000030517578},{"timestamp":1742360340000,"open":4.83786,"high":4.83815,"low":4.83777,"close":4.83815,"volume":205.1999969482422},{"timestamp":1742360400000,"open":4.83819,"high":4.83855,"low":4.83755,"close":4.83783,"volume":685.7999877929688},{"timestamp":1742360460000,"open":4.83784,"high":4.83831,"low":4.83643,"close":4.83652,"volume":448.20001220703125},{"timestamp":1742360520000,"open":4.83658,"high":4.83704,"low":4.83638,"close":4.83679,"volume":291.6000061035156},{"timestamp":1742360580000,"open":4.83669,"high":4.83669,"low":4.83565,"close":4.83619,"volume":264.6000061035156},{"timestamp":1742360640000,"open":4.83619,"high":4.83619,"low":4.83539,"close":4.83555,"volume":259.20001220703125},{"timestamp":1742360700000,"open":4.83563,"high":4.8361,"low":4.83563,"close":4.83586,"volume":135},{"timestamp":1742360760000,"open":4.83586,"high":4.83633,"low":4.83568,"close":4.8362,"volume":151.1999969482422},{"timestamp":1742360820000,"open":4.8362,"high":4.83625,"low":4.83585,"close":4.83587,"volume":286.20001220703125},{"timestamp":1742360880000,"open":4.83587,"high":4.83663,"low":4.83587,"close":4.83655,"volume":151.1999969482422},{"timestamp":1742360940000,"open":4.83662,"high":4.83662,"low":4.83637,"close":4.83645,"volume":167.39999389648438},{"timestamp":1742361000000,"open":4.8363,"high":4.83643,"low":4.83614,"close":4.83615,"volume":113.4000015258789},{"timestamp":1742361060000,"open":4.83615,"high":4.83629,"low":4.83298,"close":4.8335,"volume":658.7999877929688},{"timestamp":1742361120000,"open":4.8335,"high":4.83427,"low":4.8335,"close":4.83414,"volume":415.79998779296875},{"timestamp":1742361180000,"open":4.83419,"high":4.83445,"low":4.8341,"close":4.83434,"volume":253.8000030517578},{"timestamp":1742361240000,"open":4.83427,"high":4.83449,"low":4.83421,"close":4.83422,"volume":135},{"timestamp":1742361300000,"open":4.83408,"high":4.83421,"low":4.83351,"close":4.83421,"volume":151.1999969482422},{"timestamp":1742361360000,"open":4.83408,"high":4.83451,"low":4.83397,"close":4.83447,"volume":178.1999969482422},{"timestamp":1742361420000,"open":4.83453,"high":4.83454,"low":4.83434,"close":4.83449,"volume":102.5999984741211},{"timestamp":1742361480000,"open":4.8344,"high":4.83464,"low":4.83426,"close":4.83455,"volume":81},{"timestamp":1742361540000,"open":4.83468,"high":4.83625,"low":4.83457,"close":4.83616,"volume":216},{"timestamp":1742361600000,"open":4.83616,"high":4.83637,"low":4.83598,"close":4.83609,"volume":124.19999694824219},{"timestamp":1742361660000,"open":4.83617,"high":4.83628,"low":4.83607,"close":4.83622,"volume":135},{"timestamp":1742361720000,"open":4.83627,"high":4.83647,"low":4.83593,"close":4.83593,"volume":162},{"timestamp":1742361780000,"open":4.83593,"high":4.83639,"low":4.83515,"close":4.83627,"volume":264.6000061035156},{"timestamp":1742361840000,"open":4.83615,"high":4.83615,"low":4.83515,"close":4.83549,"volume":594},{"timestamp":1742361900000,"open":4.83567,"high":4.83567,"low":4.83444,"close":4.83486,"volume":270},{"timestamp":1742361960000,"open":4.83473,"high":4.83473,"low":4.83428,"close":4.83447,"volume":162},{"timestamp":1742362020000,"open":4.83447,"high":4.83473,"low":4.83429,"close":4.83451,"volume":172.8000030517578},{"timestamp":1742362080000,"open":4.83458,"high":4.8347,"low":4.83419,"close":4.83433,"volume":405},{"timestamp":1742362140000,"open":4.83433,"high":4.83468,"low":4.83409,"close":4.83461,"volume":151.1999969482422},{"timestamp":1742362200000,"open":4.83455,"high":4.83458,"low":4.83437,"close":4.83448,"volume":37.79999923706055},{"timestamp":1742362260000,"open":4.83442,"high":4.83606,"low":4.83421,"close":4.83579,"volume":172.8000030517578},{"timestamp":1742362320000,"open":4.83577,"high":4.83653,"low":4.83577,"close":4.83605,"volume":189},{"timestamp":1742362380000,"open":4.83605,"high":4.8366,"low":4.83579,"close":4.83653,"volume":162},{"timestamp":1742362440000,"open":4.83635,"high":4.83683,"low":4.83635,"close":4.83647,"volume":178.1999969482422},{"timestamp":1742362500000,"open":4.83638,"high":4.83676,"low":4.83609,"close":4.8362,"volume":135},{"timestamp":1742362560000,"open":4.83626,"high":4.83671,"low":4.83614,"close":4.83669,"volume":162},{"timestamp":1742362620000,"open":4.83669,"high":4.83812,"low":4.83654,"close":4.83798,"volume":329.3999938964844},{"timestamp":1742362680000,"open":4.83798,"high":4.83848,"low":4.83786,"close":4.83797,"volume":540},{"timestamp":1742362740000,"open":4.83812,"high":4.83812,"low":4.83711,"close":4.83726,"volume":788.4000244140625},{"timestamp":1742362800000,"open":4.83746,"high":4.83823,"low":4.837,"close":4.83767,"volume":702},{"timestamp":1742362860000,"open":4.83772,"high":4.83842,"low":4.83772,"close":4.838,"volume":367.20001220703125},{"timestamp":1742362920000,"open":4.83826,"high":4.83829,"low":4.83775,"close":4.8381,"volume":280.79998779296875},{"timestamp":1742362980000,"open":4.83799,"high":4.83833,"low":4.83747,"close":4.83791,"volume":275.3999938964844},{"timestamp":1742363040000,"open":4.83826,"high":4.83838,"low":4.83781,"close":4.83811,"volume":259.20001220703125},{"timestamp":1742363100000,"open":4.83801,"high":4.83875,"low":4.83726,"close":4.83737,"volume":356.3999938964844},{"timestamp":1742363160000,"open":4.83737,"high":4.83775,"low":4.83634,"close":4.83663,"volume":183.60000610351562},{"timestamp":1742363220000,"open":4.83663,"high":4.83825,"low":4.8365,"close":4.83783,"volume":286.20001220703125},{"timestamp":1742363280000,"open":4.83783,"high":4.83783,"low":4.83721,"close":4.83728,"volume":113.4000015258789},{"timestamp":1742363340000,"open":4.83728,"high":4.83772,"low":4.83702,"close":4.83725,"volume":189},{"timestamp":1742363400000,"open":4.83727,"high":4.83727,"low":4.83632,"close":4.83632,"volume":199.8000030517578},{"timestamp":1742363460000,"open":4.83683,"high":4.83787,"low":4.83683,"close":4.83735,"volume":91.80000305175781},{"timestamp":1742363520000,"open":4.83754,"high":4.83835,"low":4.83754,"close":4.83811,"volume":64.80000305175781},{"timestamp":1742363580000,"open":4.83823,"high":4.83894,"low":4.83811,"close":4.83853,"volume":167.39999389648438},{"timestamp":1742363640000,"open":4.83832,"high":4.83871,"low":4.83823,"close":4.83838,"volume":124.19999694824219},{"timestamp":1742363700000,"open":4.83853,"high":4.83853,"low":4.83799,"close":4.83817,"volume":178.1999969482422},{"timestamp":1742363760000,"open":4.83825,"high":4.83853,"low":4.83751,"close":4.8377,"volume":302.3999938964844},{"timestamp":1742363820000,"open":4.83781,"high":4.83833,"low":4.83744,"close":4.83746,"volume":329.3999938964844},{"timestamp":1742363880000,"open":4.83749,"high":4.83828,"low":4.83747,"close":4.83822,"volume":162},{"timestamp":1742363940000,"open":4.83808,"high":4.83856,"low":4.83808,"close":4.83842,"volume":86.4000015258789},{"timestamp":1742364000000,"open":4.83842,"high":4.83893,"low":4.8377,"close":4.83831,"volume":275.3999938964844},{"timestamp":1742364060000,"open":4.83831,"high":4.83832,"low":4.83734,"close":4.83825,"volume":556.2000122070312},{"timestamp":1742364120000,"open":4.83816,"high":4.83859,"low":4.83801,"close":4.83802,"volume":307.79998779296875},{"timestamp":1742364180000,"open":4.83839,"high":4.83839,"low":4.83754,"close":4.83796,"volume":91.80000305175781},{"timestamp":1742364240000,"open":4.8379,"high":4.83828,"low":4.83743,"close":4.83802,"volume":108},{"timestamp":1742364300000,"open":4.83814,"high":4.83853,"low":4.83773,"close":4.83814,"volume":259.20001220703125},{"timestamp":1742364360000,"open":4.83813,"high":4.8402,"low":4.83813,"close":4.84018,"volume":513},{"timestamp":1742364420000,"open":4.83998,"high":4.84017,"low":4.83932,"close":4.83973,"volume":216},{"timestamp":1742364480000,"open":4.83967,"high":4.84051,"low":4.83967,"close":4.84044,"volume":399.6000061035156},{"timestamp":1742364540000,"open":4.84044,"high":4.84075,"low":4.84019,"close":4.84053,"volume":172.8000030517578},{"timestamp":1742364600000,"open":4.84059,"high":4.84059,"low":4.84031,"close":4.84038,"volume":108},{"timestamp":1742364660000,"open":4.84045,"high":4.84239,"low":4.84045,"close":4.84208,"volume":399.6000061035156},{"timestamp":1742364720000,"open":4.84201,"high":4.84269,"low":4.84179,"close":4.84187,"volume":523.7999877929688},{"timestamp":1742364780000,"open":4.8418,"high":4.84317,"low":4.8418,"close":4.84283,"volume":1209.5999755859375},{"timestamp":1742364840000,"open":4.84278,"high":4.84285,"low":4.84125,"close":4.84146,"volume":1117.800048828125},{"timestamp":1742364900000,"open":4.84141,"high":4.84205,"low":4.84132,"close":4.84183,"volume":594},{"timestamp":1742364960000,"open":4.84177,"high":4.84219,"low":4.84172,"close":4.84219,"volume":172.8000030517578},{"timestamp":1742365020000,"open":4.84221,"high":4.84256,"low":4.84191,"close":4.84218,"volume":313.20001220703125},{"timestamp":1742365080000,"open":4.84219,"high":4.84252,"low":4.84204,"close":4.84204,"volume":205.1999969482422},{"timestamp":1742365140000,"open":4.84205,"high":4.84234,"low":4.8419,"close":4.8419,"volume":97.19999694824219},{"timestamp":1742365200000,"open":4.84193,"high":4.84226,"low":4.84158,"close":4.8418,"volume":189},{"timestamp":1742365260000,"open":4.84185,"high":4.8421,"low":4.8417,"close":4.84191,"volume":102.5999984741211},{"timestamp":1742365320000,"open":4.84191,"high":4.84206,"low":4.8418,"close":4.8419,"volume":151.1999969482422},{"timestamp":1742365380000,"open":4.84193,"high":4.84216,"low":4.84184,"close":4.84207,"volume":151.1999969482422},{"timestamp":1742365440000,"open":4.84213,"high":4.84213,"low":4.84187,"close":4.84195,"volume":64.80000305175781},{"timestamp":1742365500000,"open":4.84213,"high":4.8422,"low":4.84087,"close":4.84152,"volume":226.8000030517578},{"timestamp":1742365560000,"open":4.84166,"high":4.84166,"low":4.84087,"close":4.84087,"volume":37.79999923706055},{"timestamp":1742365620000,"open":4.84079,"high":4.84112,"low":4.84069,"close":4.84112,"volume":216},{"timestamp":1742365680000,"open":4.84107,"high":4.8415,"low":4.841,"close":4.84149,"volume":329.3999938964844},{"timestamp":1742365740000,"open":4.84149,"high":4.84397,"low":4.84149,"close":4.84368,"volume":1398.5999755859375},{"timestamp":1742365800000,"open":4.8437,"high":4.84557,"low":4.84342,"close":4.84494,"volume":459},{"timestamp":1742365860000,"open":4.8452,"high":4.84525,"low":4.84491,"close":4.84507,"volume":172.8000030517578},{"timestamp":1742365920000,"open":4.845,"high":4.84527,"low":4.84358,"close":4.84364,"volume":334.79998779296875},{"timestamp":1742365980000,"open":4.84364,"high":4.84414,"low":4.84331,"close":4.84348,"volume":615.5999755859375},{"timestamp":1742366040000,"open":4.84342,"high":4.84374,"low":4.84193,"close":4.84193,"volume":918},{"timestamp":1742366100000,"open":4.84193,"high":4.84225,"low":4.84151,"close":4.84214,"volume":448.20001220703125},{"timestamp":1742366160000,"open":4.84213,"high":4.84276,"low":4.84204,"close":4.84262,"volume":453.6000061035156},{"timestamp":1742366220000,"open":4.84257,"high":4.84327,"low":4.84195,"close":4.84327,"volume":1080},{"timestamp":1742366280000,"open":4.8432,"high":4.8458,"low":4.8432,"close":4.84512,"volume":1803.5999755859375},{"timestamp":1742366340000,"open":4.8451,"high":4.84558,"low":4.84494,"close":4.84525,"volume":1614.5999755859375},{"timestamp":1742366400000,"open":4.84516,"high":4.84545,"low":4.84492,"close":4.84514,"volume":394.20001220703125},{"timestamp":1742366460000,"open":4.84515,"high":4.84561,"low":4.84515,"close":4.84547,"volume":421.20001220703125},{"timestamp":1742366520000,"open":4.84519,"high":4.8462,"low":4.8451,"close":4.84563,"volume":1215},{"timestamp":1742366580000,"open":4.84571,"high":4.84615,"low":4.84557,"close":4.8457,"volume":599.4000244140625},{"timestamp":1742366640000,"open":4.8457,"high":4.8457,"low":4.84559,"close":4.84567,"volume":145.8000030517578},{"timestamp":1742366700000,"open":4.84559,"high":4.84559,"low":4.84355,"close":4.84512,"volume":270},{"timestamp":1742366760000,"open":4.84459,"high":4.84557,"low":4.84375,"close":4.8438,"volume":324},{"timestamp":1742366820000,"open":4.84384,"high":4.84508,"low":4.84368,"close":4.84487,"volume":302.3999938964844},{"timestamp":1742366880000,"open":4.84494,"high":4.84532,"low":4.84421,"close":4.84438,"volume":372.6000061035156},{"timestamp":1742366940000,"open":4.84447,"high":4.84482,"low":4.84362,"close":4.84469,"volume":1177.199951171875},{"timestamp":1742367000000,"open":4.84475,"high":4.84537,"low":4.84399,"close":4.8451,"volume":372.6000061035156},{"timestamp":1742367060000,"open":4.84516,"high":4.84571,"low":4.84494,"close":4.84558,"volume":270},{"timestamp":1742367120000,"open":4.84514,"high":4.84547,"low":4.84399,"close":4.84425,"volume":1447.199951171875},{"timestamp":1742367180000,"open":4.84419,"high":4.84499,"low":4.84366,"close":4.84373,"volume":480.6000061035156},{"timestamp":1742367240000,"open":4.84385,"high":4.84469,"low":4.84347,"close":4.84377,"volume":874.7999877929688},{"timestamp":1742367300000,"open":4.84377,"high":4.84449,"low":4.84364,"close":4.84375,"volume":702},{"timestamp":1742367360000,"open":4.84388,"high":4.84459,"low":4.84382,"close":4.84418,"volume":810},{"timestamp":1742367420000,"open":4.84405,"high":4.84527,"low":4.84405,"close":4.84512,"volume":275.3999938964844},{"timestamp":1742367480000,"open":4.84505,"high":4.84608,"low":4.84505,"close":4.84608,"volume":572.4000244140625},{"timestamp":1742367540000,"open":4.8462,"high":4.84885,"low":4.8461,"close":4.8479,"volume":383.3999938964844},{"timestamp":1742367600000,"open":4.84792,"high":4.84816,"low":4.84695,"close":4.84704,"volume":599.4000244140625},{"timestamp":1742367660000,"open":4.8471,"high":4.84792,"low":4.84621,"close":4.84768,"volume":469.79998779296875},{"timestamp":1742367720000,"open":4.84773,"high":4.84806,"low":4.84762,"close":4.8479,"volume":135},{"timestamp":1742367780000,"open":4.84784,"high":4.84789,"low":4.84662,"close":4.84752,"volume":199.8000030517578},{"timestamp":1742367840000,"open":4.84752,"high":4.84787,"low":4.84695,"close":4.84701,"volume":237.60000610351562},{"timestamp":1742367900000,"open":4.84712,"high":4.8477,"low":4.84635,"close":4.84696,"volume":648},{"timestamp":1742367960000,"open":4.84691,"high":4.84773,"low":4.84682,"close":4.84759,"volume":248.39999389648438},{"timestamp":1742368020000,"open":4.84752,"high":4.84949,"low":4.84752,"close":4.84949,"volume":286.20001220703125},{"timestamp":1742368080000,"open":4.84943,"high":4.85168,"low":4.84887,"close":4.85118,"volume":329.3999938964844},{"timestamp":1742368140000,"open":4.85118,"high":4.85143,"low":4.85077,"close":4.85124,"volume":1058.4000244140625},{"timestamp":1742368200000,"open":4.85124,"high":4.85161,"low":4.85074,"close":4.85111,"volume":1371.5999755859375},{"timestamp":1742368260000,"open":4.85118,"high":4.85173,"low":4.84957,"close":4.84959,"volume":415.79998779296875},{"timestamp":1742368320000,"open":4.84968,"high":4.84973,"low":4.84858,"close":4.84872,"volume":410.3999938964844},{"timestamp":1742368380000,"open":4.84878,"high":4.84995,"low":4.84878,"close":4.84995,"volume":280.79998779296875},{"timestamp":1742368440000,"open":4.85001,"high":4.85025,"low":4.84903,"close":4.85025,"volume":264.6000061035156},{"timestamp":1742368500000,"open":4.85031,"high":4.85143,"low":4.85016,"close":4.85128,"volume":448.20001220703125},{"timestamp":1742368560000,"open":4.85134,"high":4.85196,"low":4.85107,"close":4.85136,"volume":1117.800048828125},{"timestamp":1742368620000,"open":4.85136,"high":4.85239,"low":4.85136,"close":4.85219,"volume":572.4000244140625},{"timestamp":1742368680000,"open":4.8523,"high":4.85332,"low":4.85125,"close":4.85125,"volume":599.4000244140625},{"timestamp":1742368740000,"open":4.85097,"high":4.85137,"low":4.85055,"close":4.85094,"volume":253.8000030517578},{"timestamp":1742368800000,"open":4.851,"high":4.85113,"low":4.84987,"close":4.85086,"volume":216},{"timestamp":1742368860000,"open":4.85092,"high":4.85234,"low":4.8508,"close":4.85212,"volume":297},{"timestamp":1742368920000,"open":4.85212,"high":4.85397,"low":4.85202,"close":4.85392,"volume":1144.800048828125},{"timestamp":1742368980000,"open":4.85394,"high":4.85611,"low":4.85366,"close":4.85449,"volume":826.2000122070312},{"timestamp":1742369040000,"open":4.85454,"high":4.85536,"low":4.85411,"close":4.85518,"volume":442.79998779296875},{"timestamp":1742369100000,"open":4.85516,"high":4.85519,"low":4.85456,"close":4.85472,"volume":572.4000244140625},{"timestamp":1742369160000,"open":4.8548,"high":4.8548,"low":4.85417,"close":4.85453,"volume":448.20001220703125},{"timestamp":1742369220000,"open":4.85448,"high":4.85479,"low":4.8521,"close":4.85229,"volume":280.79998779296875},{"timestamp":1742369280000,"open":4.85224,"high":4.85229,"low":4.85118,"close":4.85149,"volume":518.4000244140625},{"timestamp":1742369340000,"open":4.85152,"high":4.85196,"low":4.85129,"close":4.8514,"volume":194.39999389648438},{"timestamp":1742369400000,"open":4.85162,"high":4.85242,"low":4.85155,"close":4.85157,"volume":712.7999877929688},{"timestamp":1742369460000,"open":4.85152,"high":4.85318,"low":4.85149,"close":4.85311,"volume":621},{"timestamp":1742369520000,"open":4.85298,"high":4.8534,"low":4.8518,"close":4.85301,"volume":912.5999755859375},{"timestamp":1742369580000,"open":4.85301,"high":4.85538,"low":4.85301,"close":4.85441,"volume":831.5999755859375},{"timestamp":1742369640000,"open":4.85441,"high":4.8581,"low":4.85424,"close":4.8579,"volume":1317.5999755859375},{"timestamp":1742369700000,"open":4.85803,"high":4.8586,"low":4.8578,"close":4.85827,"volume":2106},{"timestamp":1742369760000,"open":4.85832,"high":4.86336,"low":4.85815,"close":4.86336,"volume":1252.800048828125},{"timestamp":1742369820000,"open":4.86342,"high":4.86807,"low":4.86333,"close":4.86739,"volume":1204.199951171875},{"timestamp":1742369880000,"open":4.8675,"high":4.8681,"low":4.86484,"close":4.86528,"volume":1755},{"timestamp":1742369940000,"open":4.86493,"high":4.86531,"low":4.86355,"close":4.8641,"volume":572.4000244140625},{"timestamp":1742370000000,"open":4.86398,"high":4.86499,"low":4.86351,"close":4.86481,"volume":772.2000122070312},{"timestamp":1742370060000,"open":4.86481,"high":4.86655,"low":4.86406,"close":4.86455,"volume":577.7999877929688},{"timestamp":1742370120000,"open":4.86431,"high":4.86739,"low":4.86291,"close":4.86738,"volume":372.6000061035156},{"timestamp":1742370180000,"open":4.86738,"high":4.86932,"low":4.867,"close":4.8679,"volume":874.7999877929688},{"timestamp":1742370240000,"open":4.868,"high":4.86895,"low":4.86745,"close":4.8678,"volume":621},{"timestamp":1742370300000,"open":4.86789,"high":4.86851,"low":4.86758,"close":4.86825,"volume":496.79998779296875},{"timestamp":1742370360000,"open":4.86832,"high":4.87008,"low":4.86832,"close":4.86964,"volume":1004.4000244140625},{"timestamp":1742370420000,"open":4.86952,"high":4.87226,"low":4.86952,"close":4.87113,"volume":723.5999755859375},{"timestamp":1742370480000,"open":4.8712,"high":4.87242,"low":4.86885,"close":4.86943,"volume":858.5999755859375},{"timestamp":1742370540000,"open":4.86939,"high":4.86954,"low":4.86365,"close":4.86365,"volume":1053},{"timestamp":1742370600000,"open":4.86365,"high":4.86405,"low":4.8606,"close":4.86088,"volume":1787.4000244140625},{"timestamp":1742370660000,"open":4.86084,"high":4.86209,"low":4.85945,"close":4.86065,"volume":1166.4000244140625},{"timestamp":1742370720000,"open":4.86066,"high":4.86128,"low":4.85868,"close":4.8596,"volume":1657.800048828125},{"timestamp":1742370780000,"open":4.85965,"high":4.862,"low":4.8594,"close":4.86166,"volume":1495.800048828125},{"timestamp":1742370840000,"open":4.86166,"high":4.86204,"low":4.86013,"close":4.86067,"volume":615.5999755859375},{"timestamp":1742370900000,"open":4.86075,"high":4.861,"low":4.85763,"close":4.85769,"volume":729},{"timestamp":1742370960000,"open":4.85769,"high":4.85797,"low":4.8575,"close":4.85768,"volume":178.1999969482422},{"timestamp":1742371020000,"open":4.85765,"high":4.85852,"low":4.8574,"close":4.85807,"volume":523.7999877929688},{"timestamp":1742371080000,"open":4.85807,"high":4.85979,"low":4.85804,"close":4.85907,"volume":826.2000122070312},{"timestamp":1742371140000,"open":4.85914,"high":4.85952,"low":4.85723,"close":4.85723,"volume":1053},{"timestamp":1742371200000,"open":4.85724,"high":4.8585,"low":4.85697,"close":4.85835,"volume":799.2000122070312},{"timestamp":1742371260000,"open":4.85845,"high":4.85857,"low":4.85496,"close":4.85541,"volume":648},{"timestamp":1742371320000,"open":4.85537,"high":4.85555,"low":4.85379,"close":4.85379,"volume":334.79998779296875},{"timestamp":1742371380000,"open":4.85373,"high":4.85373,"low":4.85237,"close":4.85276,"volume":567},{"timestamp":1742371440000,"open":4.85284,"high":4.85375,"low":4.85265,"close":4.8535,"volume":1306.800048828125},{"timestamp":1742371500000,"open":4.8535,"high":4.85622,"low":4.8535,"close":4.85359,"volume":810},{"timestamp":1742371560000,"open":4.85364,"high":4.85519,"low":4.85323,"close":4.8548,"volume":988.2000122070312},{"timestamp":1742371620000,"open":4.85486,"high":4.85543,"low":4.85385,"close":4.85449,"volume":982.7999877929688},{"timestamp":1742371680000,"open":4.85463,"high":4.85545,"low":4.85458,"close":4.85532,"volume":507.6000061035156},{"timestamp":1742371740000,"open":4.85532,"high":4.85616,"low":4.85532,"close":4.85593,"volume":599.4000244140625},{"timestamp":1742371800000,"open":4.85592,"high":4.85976,"low":4.85587,"close":4.85971,"volume":653.4000244140625},{"timestamp":1742371860000,"open":4.85964,"high":4.85991,"low":4.8591,"close":4.85969,"volume":734.4000244140625},{"timestamp":1742371920000,"open":4.85974,"high":4.86009,"low":4.85904,"close":4.85943,"volume":345.6000061035156},{"timestamp":1742371980000,"open":4.85942,"high":4.85978,"low":4.8588,"close":4.85887,"volume":372.6000061035156},{"timestamp":1742372040000,"open":4.85875,"high":4.85893,"low":4.85762,"close":4.85784,"volume":318.6000061035156},{"timestamp":1742372100000,"open":4.85779,"high":4.85858,"low":4.85751,"close":4.85832,"volume":378},{"timestamp":1742372160000,"open":4.85811,"high":4.85878,"low":4.85725,"close":4.85855,"volume":405},{"timestamp":1742372220000,"open":4.85848,"high":4.85848,"low":4.85726,"close":4.85728,"volume":545.4000244140625},{"timestamp":1742372280000,"open":4.85731,"high":4.85831,"low":4.85731,"close":4.85772,"volume":378},{"timestamp":1742372340000,"open":4.85768,"high":4.85813,"low":4.85742,"close":4.85789,"volume":253.8000030517578},{"timestamp":1742372400000,"open":4.85794,"high":4.85794,"low":4.85628,"close":4.85631,"volume":237.60000610351562},{"timestamp":1742372460000,"open":4.85625,"high":4.85636,"low":4.85597,"close":4.85624,"volume":334.79998779296875},{"timestamp":1742372520000,"open":4.8563,"high":4.85726,"low":4.85628,"close":4.85678,"volume":577.7999877929688},{"timestamp":1742372580000,"open":4.85684,"high":4.85691,"low":4.85598,"close":4.85598,"volume":513},{"timestamp":1742372640000,"open":4.85598,"high":4.85797,"low":4.85559,"close":4.85747,"volume":977.4000244140625},{"timestamp":1742372700000,"open":4.85747,"high":4.85836,"low":4.85747,"close":4.85792,"volume":810},{"timestamp":1742372760000,"open":4.85792,"high":4.85864,"low":4.85774,"close":4.85843,"volume":410.3999938964844},{"timestamp":1742372820000,"open":4.85836,"high":4.85941,"low":4.85836,"close":4.85867,"volume":1053},{"timestamp":1742372880000,"open":4.85873,"high":4.85932,"low":4.85846,"close":4.85873,"volume":675},{"timestamp":1742372940000,"open":4.85879,"high":4.85939,"low":4.85855,"close":4.85925,"volume":712.7999877929688},{"timestamp":1742373000000,"open":4.85925,"high":4.8637,"low":4.85894,"close":4.86241,"volume":626.4000244140625},{"timestamp":1742373060000,"open":4.86253,"high":4.86488,"low":4.86161,"close":4.86394,"volume":804.5999755859375},{"timestamp":1742373120000,"open":4.86402,"high":4.86654,"low":4.86394,"close":4.86559,"volume":264.6000061035156},{"timestamp":1742373180000,"open":4.86555,"high":4.86636,"low":4.86277,"close":4.86277,"volume":777.5999755859375},{"timestamp":1742373240000,"open":4.86277,"high":4.86278,"low":4.86164,"close":4.86202,"volume":934.2000122070312},{"timestamp":1742373300000,"open":4.86202,"high":4.86332,"low":4.86192,"close":4.8627,"volume":837},{"timestamp":1742373360000,"open":4.86268,"high":4.86273,"low":4.86024,"close":4.86045,"volume":1225.800048828125},{"timestamp":1742373420000,"open":4.86045,"high":4.86139,"low":4.86037,"close":4.86056,"volume":1215},{"timestamp":1742373480000,"open":4.86064,"high":4.86163,"low":4.86042,"close":4.86163,"volume":1080},{"timestamp":1742373540000,"open":4.86165,"high":4.86243,"low":4.86163,"close":4.86183,"volume":999},{"timestamp":1742373600000,"open":4.86173,"high":4.86199,"low":4.86136,"close":4.86193,"volume":1015.2000122070312},{"timestamp":1742373660000,"open":4.86192,"high":4.86274,"low":4.86172,"close":4.86268,"volume":739.7999877929688},{"timestamp":1742373720000,"open":4.86272,"high":4.86582,"low":4.86192,"close":4.86582,"volume":853.2000122070312},{"timestamp":1742373780000,"open":4.86583,"high":4.86617,"low":4.86566,"close":4.86566,"volume":885.5999755859375},{"timestamp":1742373840000,"open":4.86572,"high":4.86573,"low":4.86527,"close":4.86543,"volume":448.20001220703125},{"timestamp":1742373900000,"open":4.86538,"high":4.86556,"low":4.86498,"close":4.86537,"volume":189},{"timestamp":1742373960000,"open":4.86521,"high":4.86764,"low":4.86521,"close":4.86716,"volume":615.5999755859375},{"timestamp":1742374020000,"open":4.86717,"high":4.86824,"low":4.86685,"close":4.86824,"volume":518.4000244140625},{"timestamp":1742374080000,"open":4.86858,"high":4.8719,"low":4.86824,"close":4.87081,"volume":934.2000122070312},{"timestamp":1742374140000,"open":4.87087,"high":4.87105,"low":4.869,"close":4.86924,"volume":1409.4000244140625},{"timestamp":1742374200000,"open":4.86924,"high":4.87027,"low":4.86916,"close":4.8695,"volume":826.2000122070312},{"timestamp":1742374260000,"open":4.8695,"high":4.86969,"low":4.8691,"close":4.86967,"volume":772.2000122070312},{"timestamp":1742374320000,"open":4.86968,"high":4.86982,"low":4.86935,"close":4.86982,"volume":464.3999938964844},{"timestamp":1742374380000,"open":4.86982,"high":4.87002,"low":4.86948,"close":4.86966,"volume":459},{"timestamp":1742374440000,"open":4.86968,"high":4.86974,"low":4.86824,"close":4.86914,"volume":772.2000122070312},{"timestamp":1742374500000,"open":4.86922,"high":4.86961,"low":4.86913,"close":4.86955,"volume":81},{"timestamp":1742374560000,"open":4.86952,"high":4.86956,"low":4.86936,"close":4.86949,"volume":43.20000076293945},{"timestamp":1742374620000,"open":4.86955,"high":4.86956,"low":4.86936,"close":4.86936,"volume":108},{"timestamp":1742374680000,"open":4.8692,"high":4.8692,"low":4.86896,"close":4.86896,"volume":113.4000015258789},{"timestamp":1742374740000,"open":4.86896,"high":4.869,"low":4.86869,"close":4.86869,"volume":275.3999938964844},{"timestamp":1742374800000,"open":4.86873,"high":4.8693,"low":4.86872,"close":4.86886,"volume":232.1999969482422},{"timestamp":1742374860000,"open":4.86885,"high":4.86994,"low":4.8688,"close":4.86984,"volume":259.20001220703125},{"timestamp":1742374920000,"open":4.86975,"high":4.87212,"low":4.86974,"close":4.87195,"volume":664.2000122070312},{"timestamp":1742374980000,"open":4.87195,"high":4.87206,"low":4.87166,"close":4.87166,"volume":324},{"timestamp":1742375040000,"open":4.87172,"high":4.87196,"low":4.87168,"close":4.87196,"volume":118.80000305175781},{"timestamp":1742375100000,"open":4.87196,"high":4.87342,"low":4.87196,"close":4.87289,"volume":2030.4000244140625},{"timestamp":1742375160000,"open":4.87289,"high":4.8729,"low":4.87174,"close":4.87181,"volume":145.8000030517578},{"timestamp":1742375220000,"open":4.87172,"high":4.87179,"low":4.86941,"close":4.86958,"volume":297},{"timestamp":1742375280000,"open":4.86963,"high":4.86963,"low":4.86914,"close":4.86924,"volume":97.19999694824219},{"timestamp":1742375340000,"open":4.86923,"high":4.86923,"low":4.86888,"close":4.86894,"volume":37.79999923706055},{"timestamp":1742375400000,"open":4.869,"high":4.86907,"low":4.86753,"close":4.8676,"volume":199.8000030517578},{"timestamp":1742375460000,"open":4.8676,"high":4.8676,"low":4.8672,"close":4.8672,"volume":172.8000030517578},{"timestamp":1742375520000,"open":4.86725,"high":4.86787,"low":4.86723,"close":4.86783,"volume":464.3999938964844},{"timestamp":1742375580000,"open":4.86783,"high":4.87197,"low":4.86783,"close":4.87007,"volume":718.2000122070312},{"timestamp":1742375640000,"open":4.87007,"high":4.87067,"low":4.86982,"close":4.87067,"volume":448.20001220703125},{"timestamp":1742375700000,"open":4.87067,"high":4.87067,"low":4.86967,"close":4.86967,"volume":237.60000610351562},{"timestamp":1742375760000,"open":4.86967,"high":4.86971,"low":4.86898,"close":4.86948,"volume":286.20001220703125},{"timestamp":1742375820000,"open":4.86955,"high":4.87009,"low":4.86955,"close":4.86981,"volume":410.3999938964844},{"timestamp":1742375880000,"open":4.86988,"high":4.87009,"low":4.86981,"close":4.86981,"volume":189},{"timestamp":1742375940000,"open":4.86975,"high":4.86975,"low":4.86874,"close":4.86889,"volume":216},{"timestamp":1742376000000,"open":4.86891,"high":4.86911,"low":4.86871,"close":4.86878,"volume":172.8000030517578},{"timestamp":1742376060000,"open":4.86871,"high":4.8689,"low":4.86867,"close":4.86889,"volume":178.1999969482422},{"timestamp":1742376120000,"open":4.8689,"high":4.8689,"low":4.86841,"close":4.86861,"volume":189},{"timestamp":1742376180000,"open":4.8686,"high":4.86867,"low":4.86714,"close":4.86747,"volume":318.6000061035156},{"timestamp":1742376240000,"open":4.86741,"high":4.86741,"low":4.86639,"close":4.8664,"volume":183.60000610351562},{"timestamp":1742376300000,"open":4.86662,"high":4.86676,"low":4.86656,"close":4.86676,"volume":37.79999923706055},{"timestamp":1742376360000,"open":4.86661,"high":4.86692,"low":4.86648,"close":4.86681,"volume":59.400001525878906},{"timestamp":1742376420000,"open":4.86648,"high":4.86648,"low":4.86561,"close":4.86585,"volume":529.2000122070312},{"timestamp":1742376480000,"open":4.86585,"high":4.86761,"low":4.86563,"close":4.8671,"volume":448.20001220703125},{"timestamp":1742376540000,"open":4.8671,"high":4.8671,"low":4.86625,"close":4.86631,"volume":140.39999389648438},{"timestamp":1742376600000,"open":4.86625,"high":4.86625,"low":4.8654,"close":4.8654,"volume":75.5999984741211},{"timestamp":1742376660000,"open":4.8655,"high":4.8655,"low":4.86495,"close":4.86495,"volume":43.20000076293945},{"timestamp":1742376720000,"open":4.8649,"high":4.8649,"low":4.86298,"close":4.86319,"volume":621},{"timestamp":1742376780000,"open":4.86316,"high":4.86336,"low":4.86244,"close":4.86298,"volume":437.3999938964844},{"timestamp":1742376840000,"open":4.86303,"high":4.8645,"low":4.86303,"close":4.8645,"volume":189},{"timestamp":1742376900000,"open":4.86456,"high":4.86564,"low":4.86456,"close":4.86559,"volume":135},{"timestamp":1742376960000,"open":4.86554,"high":4.86615,"low":4.86457,"close":4.86457,"volume":183.60000610351562},{"timestamp":1742377020000,"open":4.86458,"high":4.86481,"low":4.86221,"close":4.86235,"volume":469.79998779296875},{"timestamp":1742377080000,"open":4.86233,"high":4.86337,"low":4.86211,"close":4.86211,"volume":734.4000244140625},{"timestamp":1742377140000,"open":4.86215,"high":4.86252,"low":4.86187,"close":4.86206,"volume":529.2000122070312},{"timestamp":1742377200000,"open":4.8621,"high":4.86234,"low":4.86192,"close":4.86202,"volume":739.7999877929688},{"timestamp":1742377260000,"open":4.86202,"high":4.8627,"low":4.86171,"close":4.86198,"volume":1263.5999755859375},{"timestamp":1742377320000,"open":4.86197,"high":4.8623,"low":4.85781,"close":4.85845,"volume":1306.800048828125},{"timestamp":1742377380000,"open":4.85847,"high":4.85847,"low":4.85805,"close":4.85844,"volume":172.8000030517578},{"timestamp":1742377440000,"open":4.8585,"high":4.85893,"low":4.85845,"close":4.8588,"volume":653.4000244140625},{"timestamp":1742377500000,"open":4.85866,"high":4.85953,"low":4.85857,"close":4.85953,"volume":810},{"timestamp":1742377560000,"open":4.85942,"high":4.86001,"low":4.85942,"close":4.8598,"volume":183.60000610351562},{"timestamp":1742377620000,"open":4.85979,"high":4.86144,"low":4.85979,"close":4.86125,"volume":199.8000030517578},{"timestamp":1742377680000,"open":4.86137,"high":4.86143,"low":4.86073,"close":4.86073,"volume":70.19999694824219},{"timestamp":1742377740000,"open":4.8608,"high":4.8608,"low":4.8604,"close":4.86041,"volume":102.5999984741211},{"timestamp":1742377800000,"open":4.86028,"high":4.86047,"low":4.85974,"close":4.85974,"volume":37.79999923706055},{"timestamp":1742377860000,"open":4.85982,"high":4.85988,"low":4.85936,"close":4.85942,"volume":156.60000610351562},{"timestamp":1742377920000,"open":4.85942,"high":4.85951,"low":4.858,"close":4.85817,"volume":237.60000610351562},{"timestamp":1742377980000,"open":4.85817,"high":4.85848,"low":4.85804,"close":4.85848,"volume":162},{"timestamp":1742378040000,"open":4.85843,"high":4.85898,"low":4.85843,"close":4.85898,"volume":86.4000015258789},{"timestamp":1742378100000,"open":4.85903,"high":4.8596,"low":4.85848,"close":4.85901,"volume":329.3999938964844},{"timestamp":1742378160000,"open":4.85901,"high":4.85967,"low":4.85865,"close":4.85967,"volume":178.1999969482422},{"timestamp":1742378220000,"open":4.85968,"high":4.85968,"low":4.85865,"close":4.85925,"volume":172.8000030517578},{"timestamp":1742378280000,"open":4.85913,"high":4.86039,"low":4.85913,"close":4.85988,"volume":135},{"timestamp":1742378340000,"open":4.85983,"high":4.85991,"low":4.85959,"close":4.85985,"volume":156.60000610351562},{"timestamp":1742378400000,"open":4.85977,"high":4.85994,"low":4.85976,"close":4.85987,"volume":59.400001525878906},{"timestamp":1742378460000,"open":4.85994,"high":4.8625,"low":4.85994,"close":4.86244,"volume":243},{"timestamp":1742378520000,"open":4.86254,"high":4.86254,"low":4.8602,"close":4.8602,"volume":324},{"timestamp":1742378580000,"open":4.86007,"high":4.86057,"low":4.859,"close":4.86057,"volume":804.5999755859375},{"timestamp":1742378640000,"open":4.86059,"high":4.86155,"low":4.86043,"close":4.86053,"volume":367.20001220703125},{"timestamp":1742378700000,"open":4.8605,"high":4.86069,"low":4.85923,"close":4.85975,"volume":718.2000122070312},{"timestamp":1742378760000,"open":4.85986,"high":4.86019,"low":4.85979,"close":4.86019,"volume":372.6000061035156},{"timestamp":1742378820000,"open":4.86019,"high":4.86095,"low":4.85915,"close":4.85915,"volume":928.7999877929688},{"timestamp":1742378880000,"open":4.85918,"high":4.85956,"low":4.85901,"close":4.85945,"volume":1312.199951171875},{"timestamp":1742378940000,"open":4.85937,"high":4.86095,"low":4.85937,"close":4.85992,"volume":621},{"timestamp":1742379000000,"open":4.85997,"high":4.86007,"low":4.85832,"close":4.85847,"volume":788.4000244140625},{"timestamp":1742379060000,"open":4.85833,"high":4.85844,"low":4.8576,"close":4.85777,"volume":799.2000122070312},{"timestamp":1742379120000,"open":4.85778,"high":4.85823,"low":4.85751,"close":4.85751,"volume":788.4000244140625},{"timestamp":1742379180000,"open":4.85745,"high":4.85941,"low":4.85737,"close":4.85832,"volume":291.6000061035156},{"timestamp":1742379240000,"open":4.85832,"high":4.85837,"low":4.85777,"close":4.85789,"volume":135},{"timestamp":1742379300000,"open":4.85789,"high":4.85789,"low":4.85724,"close":4.85735,"volume":270},{"timestamp":1742379360000,"open":4.85734,"high":4.85756,"low":4.85717,"close":4.85717,"volume":243},{"timestamp":1742379420000,"open":4.85717,"high":4.8572,"low":4.85696,"close":4.8572,"volume":102.5999984741211},{"timestamp":1742379480000,"open":4.85719,"high":4.85719,"low":4.85538,"close":4.8557,"volume":432},{"timestamp":1742379840000,"open":4.85076,"high":4.85091,"low":4.85039,"close":4.85046,"volume":259.20001220703125},{"timestamp":1742379900000,"open":4.85045,"high":4.8511,"low":4.85007,"close":4.85046,"volume":788.4000244140625},{"timestamp":1742379960000,"open":4.8504,"high":4.85095,"low":4.84994,"close":4.85088,"volume":1042.199951171875},{"timestamp":1742380020000,"open":4.85076,"high":4.85094,"low":4.85024,"close":4.85073,"volume":518.4000244140625},{"timestamp":1742380080000,"open":4.85076,"high":4.85123,"low":4.85051,"close":4.85083,"volume":270},{"timestamp":1742380140000,"open":4.85078,"high":4.85105,"low":4.85004,"close":4.85095,"volume":464.3999938964844},{"timestamp":1742380200000,"open":4.85096,"high":4.85267,"low":4.85095,"close":4.85199,"volume":383.3999938964844},{"timestamp":1742380260000,"open":4.85199,"high":4.85219,"low":4.85193,"close":4.85212,"volume":307.79998779296875},{"timestamp":1742380320000,"open":4.85208,"high":4.8543,"low":4.85162,"close":4.85409,"volume":491.3999938964844},{"timestamp":1742380380000,"open":4.85427,"high":4.85427,"low":4.85136,"close":4.85146,"volume":183.60000610351562},{"timestamp":1742380440000,"open":4.85149,"high":4.85222,"low":4.85095,"close":4.85105,"volume":270},{"timestamp":1742380500000,"open":4.85105,"high":4.85111,"low":4.85081,"close":4.85102,"volume":361.79998779296875},{"timestamp":1742380560000,"open":4.85093,"high":4.85109,"low":4.85057,"close":4.85057,"volume":248.39999389648438},{"timestamp":1742380620000,"open":4.8506,"high":4.85061,"low":4.84973,"close":4.84994,"volume":475.20001220703125},{"timestamp":1742380680000,"open":4.85021,"high":4.85045,"low":4.8498,"close":4.85002,"volume":550.7999877929688},{"timestamp":1742380740000,"open":4.85012,"high":4.85034,"low":4.84951,"close":4.84951,"volume":340.20001220703125},{"timestamp":1742380800000,"open":4.84951,"high":4.84974,"low":4.84935,"close":4.84964,"volume":210.60000610351562},{"timestamp":1742380860000,"open":4.84963,"high":4.85129,"low":4.8496,"close":4.85108,"volume":351},{"timestamp":1742380920000,"open":4.85108,"high":4.85108,"low":4.85025,"close":4.85068,"volume":232.1999969482422},{"timestamp":1742380980000,"open":4.85071,"high":4.8509,"low":4.84952,"close":4.84952,"volume":189},{"timestamp":1742381040000,"open":4.84951,"high":4.84967,"low":4.84889,"close":4.84899,"volume":691.2000122070312},{"timestamp":1742381100000,"open":4.84896,"high":4.84896,"low":4.84673,"close":4.84706,"volume":1112.4000244140625},{"timestamp":1742381160000,"open":4.84705,"high":4.84761,"low":4.84682,"close":4.84747,"volume":831.5999755859375},{"timestamp":1742381220000,"open":4.84738,"high":4.84756,"low":4.84679,"close":4.84683,"volume":675},{"timestamp":1742381280000,"open":4.84683,"high":4.84735,"low":4.84671,"close":4.84679,"volume":221.39999389648438},{"timestamp":1742381340000,"open":4.84673,"high":4.84703,"low":4.8462,"close":4.84695,"volume":513},{"timestamp":1742381400000,"open":4.84672,"high":4.84687,"low":4.84642,"close":4.84673,"volume":502.20001220703125},{"timestamp":1742381460000,"open":4.84682,"high":4.8489,"low":4.84667,"close":4.84865,"volume":594},{"timestamp":1742381520000,"open":4.84863,"high":4.84863,"low":4.84735,"close":4.84767,"volume":1031.4000244140625},{"timestamp":1742381580000,"open":4.84758,"high":4.84802,"low":4.84714,"close":4.84724,"volume":459},{"timestamp":1742381640000,"open":4.84717,"high":4.84723,"low":4.84673,"close":4.84679,"volume":307.79998779296875},{"timestamp":1742381700000,"open":4.84681,"high":4.84707,"low":4.84665,"close":4.84693,"volume":145.8000030517578},{"timestamp":1742381760000,"open":4.84685,"high":4.84722,"low":4.84684,"close":4.847,"volume":253.8000030517578},{"timestamp":1742381820000,"open":4.84692,"high":4.84707,"low":4.84691,"close":4.84695,"volume":81},{"timestamp":1742381880000,"open":4.84707,"high":4.84768,"low":4.84686,"close":4.84745,"volume":896.4000244140625},{"timestamp":1742381940000,"open":4.84751,"high":4.84751,"low":4.84645,"close":4.84657,"volume":583.2000122070312},{"timestamp":1742382000000,"open":4.84663,"high":4.84711,"low":4.84663,"close":4.84665,"volume":426.6000061035156},{"timestamp":1742382060000,"open":4.84665,"high":4.84695,"low":4.84645,"close":4.8465,"volume":243},{"timestamp":1742382120000,"open":4.8465,"high":4.84651,"low":4.84634,"close":4.84642,"volume":145.8000030517578},{"timestamp":1742382180000,"open":4.84644,"high":4.84652,"low":4.84486,"close":4.84487,"volume":486},{"timestamp":1742382240000,"open":4.845,"high":4.84521,"low":4.84491,"close":4.84505,"volume":437.3999938964844},{"timestamp":1742382300000,"open":4.84505,"high":4.84549,"low":4.8449,"close":4.84497,"volume":313.20001220703125},{"timestamp":1742382360000,"open":4.84504,"high":4.84589,"low":4.84504,"close":4.84565,"volume":415.79998779296875},{"timestamp":1742382420000,"open":4.84559,"high":4.84582,"low":4.84533,"close":4.84533,"volume":226.8000030517578},{"timestamp":1742382480000,"open":4.84541,"high":4.84541,"low":4.84503,"close":4.84515,"volume":86.4000015258789},{"timestamp":1742382540000,"open":4.84518,"high":4.84541,"low":4.84362,"close":4.84393,"volume":313.20001220703125},{"timestamp":1742382600000,"open":4.84387,"high":4.84396,"low":4.84291,"close":4.84303,"volume":669.5999755859375},{"timestamp":1742382660000,"open":4.84292,"high":4.84305,"low":4.84099,"close":4.84164,"volume":648},{"timestamp":1742382720000,"open":4.84152,"high":4.84161,"low":4.83991,"close":4.84003,"volume":669.5999755859375},{"timestamp":1742382780000,"open":4.84002,"high":4.84105,"low":4.83982,"close":4.84097,"volume":1015.2000122070312},{"timestamp":1742382840000,"open":4.841,"high":4.8415,"low":4.84092,"close":4.84134,"volume":739.7999877929688},{"timestamp":1742382900000,"open":4.84135,"high":4.84167,"low":4.84118,"close":4.84159,"volume":918},{"timestamp":1742382960000,"open":4.84159,"high":4.84284,"low":4.84107,"close":4.84121,"volume":799.2000122070312},{"timestamp":1742383020000,"open":4.84123,"high":4.84125,"low":4.84067,"close":4.84107,"volume":426.6000061035156},{"timestamp":1742383080000,"open":4.84107,"high":4.84139,"low":4.84091,"close":4.84098,"volume":313.20001220703125},{"timestamp":1742383140000,"open":4.84099,"high":4.84239,"low":4.84099,"close":4.84232,"volume":351},{"timestamp":1742383200000,"open":4.84234,"high":4.84248,"low":4.84203,"close":4.84205,"volume":226.8000030517578},{"timestamp":1742383260000,"open":4.84206,"high":4.8426,"low":4.842,"close":4.8426,"volume":172.8000030517578},{"timestamp":1742383320000,"open":4.8426,"high":4.84297,"low":4.8426,"close":4.84297,"volume":129.60000610351562},{"timestamp":1742383380000,"open":4.84286,"high":4.84286,"low":4.84196,"close":4.84209,"volume":529.2000122070312},{"timestamp":1742383440000,"open":4.8421,"high":4.84215,"low":4.84135,"close":4.84201,"volume":199.8000030517578},{"timestamp":1742383500000,"open":4.84194,"high":4.84194,"low":4.84128,"close":4.84128,"volume":64.80000305175781},{"timestamp":1742383560000,"open":4.84112,"high":4.84117,"low":4.84081,"close":4.84116,"volume":59.400001525878906},{"timestamp":1742383620000,"open":4.84117,"high":4.84118,"low":4.84095,"close":4.84095,"volume":86.4000015258789},{"timestamp":1742383680000,"open":4.84068,"high":4.84068,"low":4.84024,"close":4.84055,"volume":291.6000061035156},{"timestamp":1742383740000,"open":4.8406,"high":4.8406,"low":4.84031,"close":4.84054,"volume":302.3999938964844},{"timestamp":1742383800000,"open":4.84046,"high":4.84073,"low":4.84033,"close":4.84061,"volume":286.20001220703125},{"timestamp":1742383860000,"open":4.8406,"high":4.8408,"low":4.8406,"close":4.84075,"volume":232.1999969482422},{"timestamp":1742383920000,"open":4.84075,"high":4.84079,"low":4.84016,"close":4.84016,"volume":216},{"timestamp":1742383980000,"open":4.84009,"high":4.84009,"low":4.83985,"close":4.83985,"volume":108},{"timestamp":1742384040000,"open":4.8399,"high":4.84016,"low":4.8399,"close":4.83998,"volume":183.60000610351562},{"timestamp":1742384100000,"open":4.83998,"high":4.83998,"low":4.8382,"close":4.83833,"volume":864},{"timestamp":1742384160000,"open":4.83826,"high":4.83833,"low":4.83749,"close":4.83757,"volume":928.7999877929688},{"timestamp":1742384220000,"open":4.83757,"high":4.83757,"low":4.8367,"close":4.83702,"volume":847.7999877929688},{"timestamp":1742384280000,"open":4.83737,"high":4.83939,"low":4.83737,"close":4.83826,"volume":1004.4000244140625},{"timestamp":1742384340000,"open":4.83818,"high":4.83883,"low":4.83785,"close":4.83843,"volume":448.20001220703125},{"timestamp":1742384400000,"open":4.83837,"high":4.83837,"low":4.83769,"close":4.83769,"volume":91.80000305175781},{"timestamp":1742384460000,"open":4.83763,"high":4.83763,"low":4.83579,"close":4.83579,"volume":437.3999938964844},{"timestamp":1742384520000,"open":4.83581,"high":4.83581,"low":4.83447,"close":4.83447,"volume":507.6000061035156},{"timestamp":1742384580000,"open":4.83447,"high":4.83447,"low":4.8342,"close":4.8342,"volume":183.60000610351562},{"timestamp":1742384640000,"open":4.83433,"high":4.83487,"low":4.8342,"close":4.8344,"volume":291.6000061035156},{"timestamp":1742384700000,"open":4.83432,"high":4.83553,"low":4.8342,"close":4.83453,"volume":394.20001220703125},{"timestamp":1742384760000,"open":4.83446,"high":4.83513,"low":4.83446,"close":4.83505,"volume":291.6000061035156},{"timestamp":1742384820000,"open":4.83504,"high":4.83514,"low":4.83488,"close":4.83514,"volume":162},{"timestamp":1742384880000,"open":4.83512,"high":4.83518,"low":4.83511,"close":4.83518,"volume":32.400001525878906},{"timestamp":1742384940000,"open":4.83513,"high":4.83529,"low":4.8351,"close":4.83513,"volume":145.8000030517578},{"timestamp":1742385000000,"open":4.83522,"high":4.83528,"low":4.83484,"close":4.83484,"volume":178.1999969482422},{"timestamp":1742385060000,"open":4.83484,"high":4.83525,"low":4.83484,"close":4.835,"volume":313.20001220703125},{"timestamp":1742385120000,"open":4.83504,"high":4.83527,"low":4.83487,"close":4.83498,"volume":243},{"timestamp":1742385180000,"open":4.83491,"high":4.83522,"low":4.83486,"close":4.83522,"volume":178.1999969482422},{"timestamp":1742385240000,"open":4.83513,"high":4.83572,"low":4.8351,"close":4.83558,"volume":378},{"timestamp":1742385300000,"open":4.83559,"high":4.83588,"low":4.83513,"close":4.83513,"volume":334.79998779296875},{"timestamp":1742385360000,"open":4.83516,"high":4.83591,"low":4.83255,"close":4.83497,"volume":880.2000122070312},{"timestamp":1742385420000,"open":4.83503,"high":4.83643,"low":4.83412,"close":4.83426,"volume":820.7999877929688},{"timestamp":1742385480000,"open":4.83426,"high":4.83618,"low":4.83415,"close":4.83511,"volume":993.5999755859375},{"timestamp":1742385540000,"open":4.83512,"high":4.83581,"low":4.83495,"close":4.83567,"volume":540},{"timestamp":1742385600000,"open":4.8356,"high":4.8356,"low":4.83478,"close":4.83508,"volume":653.4000244140625},{"timestamp":1742385660000,"open":4.83511,"high":4.83514,"low":4.83484,"close":4.83487,"volume":658.7999877929688},{"timestamp":1742385720000,"open":4.83487,"high":4.83487,"low":4.83334,"close":4.83367,"volume":766.7999877929688},{"timestamp":1742385780000,"open":4.83367,"high":4.83395,"low":4.83367,"close":4.83376,"volume":421.20001220703125},{"timestamp":1742385840000,"open":4.83375,"high":4.83406,"low":4.83349,"close":4.83378,"volume":356.3999938964844},{"timestamp":1742385900000,"open":4.83371,"high":4.83406,"low":4.83337,"close":4.8336,"volume":199.8000030517578},{"timestamp":1742385960000,"open":4.83347,"high":4.83393,"low":4.83336,"close":4.83336,"volume":561.5999755859375},{"timestamp":1742386020000,"open":4.83336,"high":4.83347,"low":4.83238,"close":4.83273,"volume":534.5999755859375},{"timestamp":1742386080000,"open":4.83273,"high":4.83302,"low":4.83244,"close":4.83289,"volume":577.7999877929688},{"timestamp":1742386140000,"open":4.83293,"high":4.83326,"low":4.8327,"close":4.83326,"volume":426.6000061035156},{"timestamp":1742386200000,"open":4.83332,"high":4.8334,"low":4.83226,"close":4.83245,"volume":232.1999969482422},{"timestamp":1742386260000,"open":4.83245,"high":4.83255,"low":4.83193,"close":4.83193,"volume":561.5999755859375},{"timestamp":1742386320000,"open":4.83193,"high":4.83193,"low":4.8309,"close":4.831,"volume":837},{"timestamp":1742386380000,"open":4.831,"high":4.83133,"low":4.83083,"close":4.83109,"volume":286.20001220703125},{"timestamp":1742386440000,"open":4.83119,"high":4.83126,"low":4.83072,"close":4.83073,"volume":102.5999984741211},{"timestamp":1742386500000,"open":4.83087,"high":4.83136,"low":4.83068,"close":4.83084,"volume":583.2000122070312},{"timestamp":1742386560000,"open":4.83097,"high":4.83097,"low":4.83068,"close":4.83068,"volume":232.1999969482422},{"timestamp":1742386620000,"open":4.83068,"high":4.83099,"low":4.83067,"close":4.83088,"volume":210.60000610351562},{"timestamp":1742386680000,"open":4.83089,"high":4.83145,"low":4.83085,"close":4.83141,"volume":442.79998779296875},{"timestamp":1742386740000,"open":4.83139,"high":4.83193,"low":4.83088,"close":4.83097,"volume":658.7999877929688},{"timestamp":1742386800000,"open":4.83097,"high":4.83132,"low":4.83086,"close":4.83124,"volume":799.2000122070312},{"timestamp":1742386860000,"open":4.83123,"high":4.8314,"low":4.83072,"close":4.83084,"volume":864},{"timestamp":1742386920000,"open":4.83081,"high":4.83138,"low":4.83074,"close":4.83124,"volume":599.4000244140625},{"timestamp":1742386980000,"open":4.83123,"high":4.83137,"low":4.83098,"close":4.83117,"volume":529.2000122070312},{"timestamp":1742387040000,"open":4.83101,"high":4.83128,"low":4.83087,"close":4.83118,"volume":588.5999755859375},{"timestamp":1742387100000,"open":4.83124,"high":4.83212,"low":4.83123,"close":4.83206,"volume":216},{"timestamp":1742387160000,"open":4.83234,"high":4.83245,"low":4.83147,"close":4.83177,"volume":448.20001220703125},{"timestamp":1742387220000,"open":4.83175,"high":4.8318,"low":4.83156,"close":4.83161,"volume":221.39999389648438},{"timestamp":1742387280000,"open":4.83167,"high":4.83184,"low":4.83167,"close":4.83184,"volume":232.1999969482422},{"timestamp":1742387340000,"open":4.83184,"high":4.83188,"low":4.83149,"close":4.83188,"volume":156.60000610351562},{"timestamp":1742387400000,"open":4.83185,"high":4.83222,"low":4.8317,"close":4.83217,"volume":232.1999969482422},{"timestamp":1742387460000,"open":4.83218,"high":4.83265,"low":4.83217,"close":4.83246,"volume":151.1999969482422},{"timestamp":1742387520000,"open":4.8324,"high":4.834,"low":4.83227,"close":4.83337,"volume":415.79998779296875},{"timestamp":1742387580000,"open":4.83358,"high":4.83433,"low":4.83268,"close":4.83268,"volume":507.6000061035156},{"timestamp":1742387640000,"open":4.83253,"high":4.83279,"low":4.83177,"close":4.83199,"volume":264.6000061035156},{"timestamp":1742387700000,"open":4.83199,"high":4.83204,"low":4.83182,"close":4.83196,"volume":183.60000610351562},{"timestamp":1742387760000,"open":4.83197,"high":4.83209,"low":4.83196,"close":4.83202,"volume":86.4000015258789},{"timestamp":1742387820000,"open":4.83237,"high":4.83237,"low":4.83214,"close":4.83233,"volume":32.400001525878906},{"timestamp":1742387880000,"open":4.83239,"high":4.83301,"low":4.83227,"close":4.83301,"volume":108},{"timestamp":1742387940000,"open":4.83296,"high":4.83315,"low":4.83296,"close":4.833,"volume":54},{"timestamp":1742388000000,"open":4.83283,"high":4.83283,"low":4.8325,"close":4.8325,"volume":54},{"timestamp":1742388060000,"open":4.83256,"high":4.83256,"low":4.83222,"close":4.83231,"volume":102.5999984741211},{"timestamp":1742388120000,"open":4.83236,"high":4.83236,"low":4.83183,"close":4.83206,"volume":318.6000061035156},{"timestamp":1742388180000,"open":4.83206,"high":4.83235,"low":4.83206,"close":4.8322,"volume":86.4000015258789},{"timestamp":1742388240000,"open":4.83229,"high":4.83229,"low":4.8317,"close":4.83192,"volume":108},{"timestamp":1742388300000,"open":4.83198,"high":4.8325,"low":4.83189,"close":4.83244,"volume":216},{"timestamp":1742388360000,"open":4.83244,"high":4.83269,"low":4.83235,"close":4.83235,"volume":194.39999389648438},{"timestamp":1742388420000,"open":4.83244,"high":4.83253,"low":4.83232,"close":4.83243,"volume":135},{"timestamp":1742388480000,"open":4.83243,"high":4.83256,"low":4.83218,"close":4.83225,"volume":86.4000015258789},{"timestamp":1742388540000,"open":4.83221,"high":4.83299,"low":4.83165,"close":4.83168,"volume":513},{"timestamp":1742388600000,"open":4.83166,"high":4.83192,"low":4.83058,"close":4.83059,"volume":615.5999755859375},{"timestamp":1742388660000,"open":4.83071,"high":4.83155,"low":4.83058,"close":4.83155,"volume":615.5999755859375},{"timestamp":1742388720000,"open":4.83156,"high":4.8316,"low":4.83063,"close":4.83138,"volume":691.2000122070312},{"timestamp":1742388780000,"open":4.83141,"high":4.83154,"low":4.83125,"close":4.83152,"volume":367.20001220703125},{"timestamp":1742388840000,"open":4.83153,"high":4.83164,"low":4.83151,"close":4.83164,"volume":172.8000030517578},{"timestamp":1742388900000,"open":4.83152,"high":4.83251,"low":4.83152,"close":4.8325,"volume":788.4000244140625},{"timestamp":1742388960000,"open":4.83249,"high":4.83299,"low":4.83213,"close":4.83224,"volume":707.4000244140625},{"timestamp":1742389020000,"open":4.83224,"high":4.83269,"low":4.8321,"close":4.83225,"volume":642.5999755859375},{"timestamp":1742389080000,"open":4.83229,"high":4.83262,"low":4.83212,"close":4.83223,"volume":896.4000244140625},{"timestamp":1742389140000,"open":4.8322,"high":4.83298,"low":4.83212,"close":4.8322,"volume":918},{"timestamp":1742389200000,"open":4.83216,"high":4.83216,"low":4.83154,"close":4.8317,"volume":118.80000305175781},{"timestamp":1742389260000,"open":4.83146,"high":4.83214,"low":4.83123,"close":4.83137,"volume":243},{"timestamp":1742389320000,"open":4.83129,"high":4.8316,"low":4.83124,"close":4.83159,"volume":178.1999969482422},{"timestamp":1742389380000,"open":4.83159,"high":4.8317,"low":4.83134,"close":4.83138,"volume":81},{"timestamp":1742389440000,"open":4.83163,"high":4.83164,"low":4.83134,"close":4.83163,"volume":194.39999389648438},{"timestamp":1742389500000,"open":4.83142,"high":4.83164,"low":4.83128,"close":4.83141,"volume":189},{"timestamp":1742389560000,"open":4.83141,"high":4.8315,"low":4.83128,"close":4.83131,"volume":286.20001220703125},{"timestamp":1742389620000,"open":4.83128,"high":4.83132,"low":4.82886,"close":4.82919,"volume":669.5999755859375},{"timestamp":1742389680000,"open":4.82919,"high":4.82919,"low":4.82766,"close":4.82828,"volume":702},{"timestamp":1742389740000,"open":4.82822,"high":4.82978,"low":4.82794,"close":4.8296,"volume":820.7999877929688},{"timestamp":1742389800000,"open":4.82961,"high":4.82984,"low":4.82912,"close":4.82966,"volume":869.4000244140625},{"timestamp":1742389860000,"open":4.82977,"high":4.82985,"low":4.82928,"close":4.82939,"volume":567},{"timestamp":1742389920000,"open":4.82938,"high":4.82957,"low":4.82928,"close":4.8295,"volume":464.3999938964844},{"timestamp":1742389980000,"open":4.82951,"high":4.82982,"low":4.82935,"close":4.8298,"volume":329.3999938964844},{"timestamp":1742390040000,"open":4.8298,"high":4.83035,"low":4.8298,"close":4.83031,"volume":167.39999389648438},{"timestamp":1742390100000,"open":4.83035,"high":4.83305,"low":4.83016,"close":4.83305,"volume":739.7999877929688},{"timestamp":1742390160000,"open":4.83299,"high":4.8331,"low":4.83244,"close":4.83283,"volume":621},{"timestamp":1742390220000,"open":4.83283,"high":4.83342,"low":4.83237,"close":4.83335,"volume":761.4000244140625},{"timestamp":1742390280000,"open":4.83335,"high":4.83368,"low":4.83278,"close":4.83283,"volume":491.3999938964844},{"timestamp":1742390340000,"open":4.83283,"high":4.83332,"low":4.83238,"close":4.83308,"volume":529.2000122070312},{"timestamp":1742390400000,"open":4.83291,"high":4.83315,"low":4.83208,"close":4.83297,"volume":583.2000122070312},{"timestamp":1742390460000,"open":4.83296,"high":4.83438,"low":4.83296,"close":4.83349,"volume":572.4000244140625},{"timestamp":1742390520000,"open":4.83356,"high":4.83508,"low":4.83356,"close":4.835,"volume":502.20001220703125},{"timestamp":1742390580000,"open":4.83499,"high":4.83499,"low":4.83441,"close":4.83445,"volume":270},{"timestamp":1742390640000,"open":4.8344,"high":4.83458,"low":4.83286,"close":4.83287,"volume":194.39999389648438},{"timestamp":1742390700000,"open":4.83275,"high":4.8332,"low":4.83275,"close":4.83307,"volume":145.8000030517578},{"timestamp":1742390760000,"open":4.83306,"high":4.83353,"low":4.83265,"close":4.83284,"volume":280.79998779296875},{"timestamp":1742390820000,"open":4.83299,"high":4.83349,"low":4.83299,"close":4.83341,"volume":124.19999694824219},{"timestamp":1742390880000,"open":4.8335,"high":4.83447,"low":4.83348,"close":4.83407,"volume":270},{"timestamp":1742390940000,"open":4.83407,"high":4.8342,"low":4.83354,"close":4.83363,"volume":189},{"timestamp":1742391000000,"open":4.83369,"high":4.83435,"low":4.83345,"close":4.83387,"volume":178.1999969482422},{"timestamp":1742391060000,"open":4.83391,"high":4.83422,"low":4.83341,"close":4.83346,"volume":270},{"timestamp":1742391120000,"open":4.83358,"high":4.83491,"low":4.83358,"close":4.83426,"volume":329.3999938964844},{"timestamp":1742391180000,"open":4.83431,"high":4.83612,"low":4.83431,"close":4.83612,"volume":442.79998779296875},{"timestamp":1742391240000,"open":4.83628,"high":4.83678,"low":4.83618,"close":4.83642,"volume":869.4000244140625},{"timestamp":1742391300000,"open":4.83647,"high":4.83659,"low":4.83596,"close":4.83608,"volume":540},{"timestamp":1742391360000,"open":4.83602,"high":4.83664,"low":4.83535,"close":4.83644,"volume":248.39999389648438},{"timestamp":1742391420000,"open":4.83643,"high":4.8365,"low":4.83601,"close":4.83601,"volume":286.20001220703125},{"timestamp":1742391480000,"open":4.83615,"high":4.83625,"low":4.83581,"close":4.83615,"volume":199.8000030517578},{"timestamp":1742391540000,"open":4.83623,"high":4.83908,"low":4.83623,"close":4.83908,"volume":378},{"timestamp":1742391600000,"open":4.83903,"high":4.83905,"low":4.838,"close":4.83811,"volume":842.4000244140625},{"timestamp":1742391660000,"open":4.83804,"high":4.83804,"low":4.83739,"close":4.83755,"volume":302.3999938964844},{"timestamp":1742391720000,"open":4.83742,"high":4.83742,"low":4.83571,"close":4.8363,"volume":567},{"timestamp":1742391780000,"open":4.83645,"high":4.83791,"low":4.83632,"close":4.83784,"volume":183.60000610351562},{"timestamp":1742391840000,"open":4.8379,"high":4.83894,"low":4.83772,"close":4.83843,"volume":712.7999877929688},{"timestamp":1742391900000,"open":4.83836,"high":4.83905,"low":4.83796,"close":4.83905,"volume":810},{"timestamp":1742391960000,"open":4.83897,"high":4.84009,"low":4.83891,"close":4.83947,"volume":907.2000122070312},{"timestamp":1742392020000,"open":4.83947,"high":4.8395,"low":4.83906,"close":4.83947,"volume":826.2000122070312},{"timestamp":1742392080000,"open":4.83952,"high":4.84133,"low":4.83903,"close":4.84056,"volume":1047.5999755859375},{"timestamp":1742392140000,"open":4.84061,"high":4.84064,"low":4.83951,"close":4.83951,"volume":529.2000122070312},{"timestamp":1742392200000,"open":4.83958,"high":4.83963,"low":4.83914,"close":4.8393,"volume":437.3999938964844},{"timestamp":1742392260000,"open":4.83937,"high":4.84009,"low":4.83932,"close":4.83946,"volume":259.20001220703125},{"timestamp":1742392320000,"open":4.83952,"high":4.84084,"low":4.83945,"close":4.84081,"volume":556.2000122070312},{"timestamp":1742392380000,"open":4.84081,"high":4.84082,"low":4.84019,"close":4.84059,"volume":853.2000122070312},{"timestamp":1742392440000,"open":4.84058,"high":4.84286,"low":4.84052,"close":4.84226,"volume":842.4000244140625},{"timestamp":1742392500000,"open":4.84204,"high":4.84264,"low":4.8419,"close":4.84213,"volume":637.2000122070312},{"timestamp":1742392560000,"open":4.84213,"high":4.84234,"low":4.84141,"close":4.84141,"volume":858.5999755859375},{"timestamp":1742392620000,"open":4.84135,"high":4.84135,"low":4.83935,"close":4.83941,"volume":280.79998779296875},{"timestamp":1742392680000,"open":4.83947,"high":4.83953,"low":4.83849,"close":4.83852,"volume":221.39999389648438},{"timestamp":1742392740000,"open":4.83853,"high":4.8392,"low":4.83832,"close":4.83851,"volume":469.79998779296875},{"timestamp":1742392800000,"open":4.83846,"high":4.83912,"low":4.83784,"close":4.83792,"volume":550.7999877929688},{"timestamp":1742392860000,"open":4.83794,"high":4.8393,"low":4.83794,"close":4.83814,"volume":329.3999938964844},{"timestamp":1742392920000,"open":4.83819,"high":4.83833,"low":4.83779,"close":4.838,"volume":129.60000610351562},{"timestamp":1742392980000,"open":4.83794,"high":4.83798,"low":4.8378,"close":4.83787,"volume":59.400001525878906},{"timestamp":1742393040000,"open":4.83793,"high":4.83793,"low":4.83728,"close":4.83742,"volume":135},{"timestamp":1742393100000,"open":4.83748,"high":4.83852,"low":4.83748,"close":4.83852,"volume":129.60000610351562},{"timestamp":1742393160000,"open":4.83862,"high":4.84022,"low":4.83861,"close":4.8396,"volume":572.4000244140625},{"timestamp":1742393220000,"open":4.83947,"high":4.83998,"low":4.83907,"close":4.8399,"volume":199.8000030517578},{"timestamp":1742393280000,"open":4.83984,"high":4.84129,"low":4.83984,"close":4.84047,"volume":513},{"timestamp":1742393340000,"open":4.8406,"high":4.84202,"low":4.84055,"close":4.84106,"volume":631.7999877929688},{"timestamp":1742393400000,"open":4.84114,"high":4.84169,"low":4.84024,"close":4.84053,"volume":669.5999755859375},{"timestamp":1742393460000,"open":4.84063,"high":4.84088,"low":4.84053,"close":4.84075,"volume":302.3999938964844},{"timestamp":1742393520000,"open":4.84081,"high":4.84198,"low":4.84081,"close":4.84172,"volume":567},{"timestamp":1742393580000,"open":4.84162,"high":4.84227,"low":4.84142,"close":4.84159,"volume":874.7999877929688},{"timestamp":1742393640000,"open":4.84152,"high":4.8419,"low":4.84146,"close":4.84157,"volume":901.7999877929688},{"timestamp":1742393700000,"open":4.84153,"high":4.84176,"low":4.84129,"close":4.84149,"volume":545.4000244140625},{"timestamp":1742393760000,"open":4.84149,"high":4.84172,"low":4.83955,"close":4.83956,"volume":388.79998779296875},{"timestamp":1742393820000,"open":4.83965,"high":4.8403,"low":4.8396,"close":4.84009,"volume":253.8000030517578},{"timestamp":1742393880000,"open":4.84012,"high":4.84012,"low":4.83864,"close":4.83871,"volume":793.7999877929688},{"timestamp":1742393940000,"open":4.83881,"high":4.83912,"low":4.83821,"close":4.83828,"volume":1053},{"timestamp":1742394000000,"open":4.83817,"high":4.83817,"low":4.83687,"close":4.83745,"volume":1182.5999755859375},{"timestamp":1742394060000,"open":4.83737,"high":4.83822,"low":4.8372,"close":4.83725,"volume":361.79998779296875},{"timestamp":1742394120000,"open":4.83722,"high":4.8381,"low":4.83722,"close":4.83788,"volume":421.20001220703125},{"timestamp":1742394180000,"open":4.83795,"high":4.83806,"low":4.83766,"close":4.83781,"volume":259.20001220703125},{"timestamp":1742394240000,"open":4.8378,"high":4.83793,"low":4.83704,"close":4.8371,"volume":253.8000030517578},{"timestamp":1742394300000,"open":4.83716,"high":4.83793,"low":4.83701,"close":4.83742,"volume":264.6000061035156},{"timestamp":1742394360000,"open":4.83725,"high":4.83755,"low":4.8369,"close":4.83737,"volume":556.2000122070312},{"timestamp":1742394420000,"open":4.83739,"high":4.83745,"low":4.83734,"close":4.8374,"volume":388.79998779296875},{"timestamp":1742394480000,"open":4.83742,"high":4.83757,"low":4.83678,"close":4.8374,"volume":685.7999877929688},{"timestamp":1742394540000,"open":4.83728,"high":4.83728,"low":4.83677,"close":4.83691,"volume":253.8000030517578},{"timestamp":1742394600000,"open":4.83691,"high":4.83702,"low":4.83489,"close":4.83492,"volume":653.4000244140625},{"timestamp":1742394660000,"open":4.83508,"high":4.83545,"low":4.8348,"close":4.83492,"volume":459},{"timestamp":1742394720000,"open":4.83491,"high":4.83516,"low":4.83397,"close":4.83397,"volume":621},{"timestamp":1742394780000,"open":4.83344,"high":4.8336,"low":4.83314,"close":4.83333,"volume":577.7999877929688},{"timestamp":1742394840000,"open":4.83335,"high":4.83384,"low":4.83331,"close":4.83379,"volume":291.6000061035156},{"timestamp":1742394900000,"open":4.8338,"high":4.83387,"low":4.83333,"close":4.83335,"volume":297},{"timestamp":1742394960000,"open":4.83332,"high":4.83345,"low":4.83209,"close":4.83243,"volume":378},{"timestamp":1742395020000,"open":4.83232,"high":4.83244,"low":4.83195,"close":4.83195,"volume":469.79998779296875},{"timestamp":1742395080000,"open":4.83206,"high":4.83216,"low":4.83179,"close":4.83199,"volume":696.5999755859375},{"timestamp":1742395140000,"open":4.83198,"high":4.83249,"low":4.83162,"close":4.83206,"volume":615.5999755859375},{"timestamp":1742395200000,"open":4.83204,"high":4.83229,"low":4.83186,"close":4.83218,"volume":372.6000061035156},{"timestamp":1742395260000,"open":4.83219,"high":4.83314,"low":4.83217,"close":4.83308,"volume":232.1999969482422},{"timestamp":1742395320000,"open":4.83302,"high":4.83317,"low":4.83262,"close":4.83282,"volume":124.19999694824219},{"timestamp":1742395380000,"open":4.83276,"high":4.83313,"low":4.83258,"close":4.83308,"volume":118.80000305175781},{"timestamp":1742395440000,"open":4.83302,"high":4.83455,"low":4.83288,"close":4.83455,"volume":221.39999389648438},{"timestamp":1742395500000,"open":4.8345,"high":4.83488,"low":4.8341,"close":4.83453,"volume":194.39999389648438},{"timestamp":1742395560000,"open":4.83459,"high":4.835,"low":4.83422,"close":4.83464,"volume":172.8000030517578},{"timestamp":1742395620000,"open":4.8347,"high":4.83497,"low":4.83443,"close":4.83472,"volume":140.39999389648438},{"timestamp":1742395680000,"open":4.83477,"high":4.83515,"low":4.83477,"close":4.83498,"volume":253.8000030517578},{"timestamp":1742395740000,"open":4.83501,"high":4.8357,"low":4.83492,"close":4.83548,"volume":345.6000061035156},{"timestamp":1742395800000,"open":4.83546,"high":4.83639,"low":4.83543,"close":4.83619,"volume":399.6000061035156},{"timestamp":1742395860000,"open":4.83619,"high":4.83662,"low":4.83619,"close":4.83633,"volume":334.79998779296875},{"timestamp":1742395920000,"open":4.83635,"high":4.83686,"low":4.83629,"close":4.83635,"volume":626.4000244140625},{"timestamp":1742395980000,"open":4.83639,"high":4.83721,"low":4.83639,"close":4.83681,"volume":475.20001220703125},{"timestamp":1742396040000,"open":4.83688,"high":4.83691,"low":4.83665,"close":4.8369,"volume":151.1999969482422},{"timestamp":1742396100000,"open":4.83684,"high":4.8369,"low":4.8354,"close":4.8354,"volume":313.20001220703125},{"timestamp":1742396160000,"open":4.83549,"high":4.83549,"low":4.83501,"close":4.83547,"volume":194.39999389648438},{"timestamp":1742396220000,"open":4.83548,"high":4.83608,"low":4.83538,"close":4.836,"volume":696.5999755859375},{"timestamp":1742396280000,"open":4.836,"high":4.83625,"low":4.83573,"close":4.83615,"volume":680.4000244140625},{"timestamp":1742396340000,"open":4.83611,"high":4.83729,"low":4.83611,"close":4.83729,"volume":939.5999755859375},{"timestamp":1742396400000,"open":4.83722,"high":4.83724,"low":4.83659,"close":4.83702,"volume":1026},{"timestamp":1742396460000,"open":4.83702,"high":4.83703,"low":4.83646,"close":4.83657,"volume":1144.800048828125},{"timestamp":1742396520000,"open":4.83671,"high":4.83671,"low":4.83622,"close":4.83646,"volume":1350},{"timestamp":1742396580000,"open":4.83646,"high":4.83661,"low":4.83524,"close":4.8354,"volume":761.4000244140625},{"timestamp":1742396640000,"open":4.8354,"high":4.83577,"low":4.83505,"close":4.83572,"volume":972},{"timestamp":1742396700000,"open":4.83571,"high":4.83614,"low":4.83536,"close":4.83593,"volume":518.4000244140625},{"timestamp":1742396760000,"open":4.83593,"high":4.83594,"low":4.83464,"close":4.83464,"volume":361.79998779296875},{"timestamp":1742396820000,"open":4.83458,"high":4.83459,"low":4.83276,"close":4.83277,"volume":372.6000061035156},{"timestamp":1742396880000,"open":4.83287,"high":4.83305,"low":4.83262,"close":4.8327,"volume":313.20001220703125},{"timestamp":1742396940000,"open":4.83275,"high":4.83282,"low":4.83265,"close":4.8328,"volume":102.5999984741211},{"timestamp":1742397000000,"open":4.83281,"high":4.83296,"low":4.83274,"close":4.83289,"volume":183.60000610351562},{"timestamp":1742397060000,"open":4.83285,"high":4.83393,"low":4.83273,"close":4.83392,"volume":280.79998779296875},{"timestamp":1742397120000,"open":4.83391,"high":4.83563,"low":4.83391,"close":4.83477,"volume":415.79998779296875},{"timestamp":1742397180000,"open":4.83478,"high":4.83703,"low":4.83477,"close":4.83691,"volume":604.7999877929688},{"timestamp":1742397240000,"open":4.8368,"high":4.83737,"low":4.8368,"close":4.83737,"volume":291.6000061035156},{"timestamp":1742397300000,"open":4.83731,"high":4.83754,"low":4.83725,"close":4.83747,"volume":97.19999694824219},{"timestamp":1742397360000,"open":4.83753,"high":4.83764,"low":4.83752,"close":4.83752,"volume":37.79999923706055},{"timestamp":1742397420000,"open":4.8374,"high":4.83907,"low":4.83734,"close":4.839,"volume":939.5999755859375},{"timestamp":1742397480000,"open":4.83906,"high":4.83969,"low":4.83891,"close":4.83955,"volume":1166.4000244140625},{"timestamp":1742397540000,"open":4.83955,"high":4.84063,"low":4.83941,"close":4.83986,"volume":853.2000122070312},{"timestamp":1742397600000,"open":4.83987,"high":4.83993,"low":4.83792,"close":4.83796,"volume":518.4000244140625},{"timestamp":1742397660000,"open":4.83786,"high":4.8384,"low":4.83779,"close":4.83837,"volume":464.3999938964844},{"timestamp":1742397720000,"open":4.83839,"high":4.83846,"low":4.83834,"close":4.83839,"volume":205.1999969482422},{"timestamp":1742397780000,"open":4.83842,"high":4.83843,"low":4.83832,"close":4.83841,"volume":356.3999938964844},{"timestamp":1742397840000,"open":4.8384,"high":4.83893,"low":4.83834,"close":4.83893,"volume":205.1999969482422},{"timestamp":1742397900000,"open":4.83894,"high":4.83919,"low":4.83871,"close":4.83871,"volume":275.3999938964844},{"timestamp":1742397960000,"open":4.83872,"high":4.83898,"low":4.83842,"close":4.83859,"volume":550.7999877929688},{"timestamp":1742398020000,"open":4.83859,"high":4.83873,"low":4.83804,"close":4.83804,"volume":491.3999938964844},{"timestamp":1742398080000,"open":4.83811,"high":4.83811,"low":4.83762,"close":4.83771,"volume":86.4000015258789},{"timestamp":1742398140000,"open":4.83766,"high":4.8379,"low":4.8376,"close":4.8379,"volume":64.80000305175781},{"timestamp":1742398200000,"open":4.83797,"high":4.83803,"low":4.83778,"close":4.83789,"volume":81},{"timestamp":1742398260000,"open":4.8378,"high":4.83889,"low":4.83769,"close":4.83884,"volume":75.5999984741211},{"timestamp":1742398320000,"open":4.83885,"high":4.84008,"low":4.83885,"close":4.84003,"volume":545.4000244140625},{"timestamp":1742398380000,"open":4.84003,"high":4.84083,"low":4.83973,"close":4.84082,"volume":891},{"timestamp":1742398440000,"open":4.84082,"high":4.84082,"low":4.83986,"close":4.84009,"volume":415.79998779296875},{"timestamp":1742398500000,"open":4.84004,"high":4.84032,"low":4.83991,"close":4.83991,"volume":156.60000610351562},{"timestamp":1742398560000,"open":4.83983,"high":4.83983,"low":4.83955,"close":4.83961,"volume":43.20000076293945},{"timestamp":1742398620000,"open":4.83955,"high":4.83955,"low":4.83839,"close":4.83899,"volume":102.5999984741211},{"timestamp":1742398680000,"open":4.83925,"high":4.83953,"low":4.83824,"close":4.83824,"volume":124.19999694824219},{"timestamp":1742398740000,"open":4.83804,"high":4.83889,"low":4.83765,"close":4.83889,"volume":189},{"timestamp":1742398800000,"open":4.83882,"high":4.83911,"low":4.83881,"close":4.83907,"volume":64.80000305175781},{"timestamp":1742398860000,"open":4.83923,"high":4.83988,"low":4.83923,"close":4.83988,"volume":59.400001525878906},{"timestamp":1742398920000,"open":4.83982,"high":4.84011,"low":4.8397,"close":4.84011,"volume":178.1999969482422},{"timestamp":1742398980000,"open":4.84011,"high":4.84011,"low":4.83941,"close":4.83965,"volume":372.6000061035156},{"timestamp":1742399040000,"open":4.83971,"high":4.83971,"low":4.83931,"close":4.83954,"volume":615.5999755859375},{"timestamp":1742399100000,"open":4.83954,"high":4.84006,"low":4.83917,"close":4.83998,"volume":793.7999877929688},{"timestamp":1742399160000,"open":4.83998,"high":4.84014,"low":4.8396,"close":4.83962,"volume":545.4000244140625},{"timestamp":1742399220000,"open":4.83956,"high":4.83956,"low":4.83826,"close":4.8386,"volume":318.6000061035156},{"timestamp":1742399280000,"open":4.83867,"high":4.83904,"low":4.83863,"close":4.83894,"volume":297},{"timestamp":1742399340000,"open":4.83894,"high":4.83921,"low":4.83893,"close":4.83921,"volume":691.2000122070312},{"timestamp":1742399400000,"open":4.8393,"high":4.83951,"low":4.83875,"close":4.83916,"volume":874.7999877929688},{"timestamp":1742399460000,"open":4.83916,"high":4.84006,"low":4.83904,"close":4.84006,"volume":766.7999877929688},{"timestamp":1742399520000,"open":4.84005,"high":4.8401,"low":4.8394,"close":4.83961,"volume":383.3999938964844},{"timestamp":1742399580000,"open":4.83967,"high":4.83973,"low":4.83907,"close":4.83925,"volume":129.60000610351562},{"timestamp":1742399640000,"open":4.83931,"high":4.83957,"low":4.83914,"close":4.83955,"volume":183.60000610351562},{"timestamp":1742399700000,"open":4.83943,"high":4.83962,"low":4.83911,"close":4.8393,"volume":216},{"timestamp":1742399760000,"open":4.83935,"high":4.83941,"low":4.83858,"close":4.83886,"volume":340.20001220703125},{"timestamp":1742399820000,"open":4.83886,"high":4.83966,"low":4.83853,"close":4.83913,"volume":675},{"timestamp":1742399880000,"open":4.83913,"high":4.83974,"low":4.83907,"close":4.83955,"volume":577.7999877929688},{"timestamp":1742399940000,"open":4.8396,"high":4.83987,"low":4.8394,"close":4.83972,"volume":982.7999877929688},{"timestamp":1742400000000,"open":4.83959,"high":4.84033,"low":4.83876,"close":4.84,"volume":788.4000244140625},{"timestamp":1742400060000,"open":4.84,"high":4.84021,"low":4.83974,"close":4.84002,"volume":928.7999877929688},{"timestamp":1742400120000,"open":4.83994,"high":4.84038,"low":4.83991,"close":4.84012,"volume":540},{"timestamp":1742400180000,"open":4.83996,"high":4.84109,"low":4.83996,"close":4.84026,"volume":302.3999938964844},{"timestamp":1742400240000,"open":4.84031,"high":4.84058,"low":4.84014,"close":4.84039,"volume":307.79998779296875},{"timestamp":1742400300000,"open":4.84032,"high":4.84145,"low":4.84026,"close":4.84121,"volume":972},{"timestamp":1742400360000,"open":4.84122,"high":4.84259,"low":4.84121,"close":4.84222,"volume":1247.4000244140625},{"timestamp":1742400420000,"open":4.84221,"high":4.84228,"low":4.84124,"close":4.84124,"volume":1112.4000244140625},{"timestamp":1742400480000,"open":4.84124,"high":4.84125,"low":4.84039,"close":4.84071,"volume":567},{"timestamp":1742400540000,"open":4.84078,"high":4.84146,"low":4.84073,"close":4.84145,"volume":259.20001220703125},{"timestamp":1742400600000,"open":4.84145,"high":4.84216,"low":4.84145,"close":4.84169,"volume":226.8000030517578},{"timestamp":1742400660000,"open":4.84162,"high":4.84241,"low":4.84162,"close":4.84164,"volume":475.20001220703125},{"timestamp":1742400720000,"open":4.8417,"high":4.84289,"low":4.84141,"close":4.84246,"volume":399.6000061035156},{"timestamp":1742400780000,"open":4.84246,"high":4.8427,"low":4.84241,"close":4.84241,"volume":572.4000244140625},{"timestamp":1742400840000,"open":4.84241,"high":4.84242,"low":4.84156,"close":4.84166,"volume":637.2000122070312},{"timestamp":1742400900000,"open":4.84172,"high":4.84172,"low":4.84112,"close":4.84112,"volume":394.20001220703125},{"timestamp":1742400960000,"open":4.84113,"high":4.84113,"low":4.84027,"close":4.84042,"volume":140.39999389648438},{"timestamp":1742401020000,"open":4.84036,"high":4.84068,"low":4.84036,"close":4.84042,"volume":91.80000305175781},{"timestamp":1742401080000,"open":4.84049,"high":4.8407,"low":4.84041,"close":4.84041,"volume":81},{"timestamp":1742401140000,"open":4.84035,"high":4.8404,"low":4.83983,"close":4.83983,"volume":70.19999694824219},{"timestamp":1742401200000,"open":4.83989,"high":4.8399,"low":4.83976,"close":4.83981,"volume":75.5999984741211},{"timestamp":1742401260000,"open":4.83987,"high":4.83995,"low":4.83975,"close":4.83984,"volume":64.80000305175781},{"timestamp":1742401320000,"open":4.83979,"high":4.83984,"low":4.83908,"close":4.83908,"volume":151.1999969482422},{"timestamp":1742401380000,"open":4.83914,"high":4.8392,"low":4.83906,"close":4.83906,"volume":167.39999389648438},{"timestamp":1742401440000,"open":4.83904,"high":4.83969,"low":4.83892,"close":4.83903,"volume":156.60000610351562},{"timestamp":1742401500000,"open":4.83909,"high":4.83909,"low":4.83896,"close":4.83904,"volume":97.19999694824219},{"timestamp":1742401560000,"open":4.8391,"high":4.83959,"low":4.83904,"close":4.83952,"volume":108},{"timestamp":1742401620000,"open":4.83969,"high":4.83969,"low":4.83932,"close":4.83952,"volume":129.60000610351562},{"timestamp":1742401680000,"open":4.83945,"high":4.83966,"low":4.83934,"close":4.83947,"volume":189},{"timestamp":1742401740000,"open":4.83952,"high":4.83989,"low":4.83952,"close":4.83974,"volume":253.8000030517578},{"timestamp":1742401800000,"open":4.83995,"high":4.84043,"low":4.83995,"close":4.84036,"volume":372.6000061035156},{"timestamp":1742401860000,"open":4.84027,"high":4.84028,"low":4.84002,"close":4.84015,"volume":135},{"timestamp":1742401920000,"open":4.84027,"high":4.84066,"low":4.84003,"close":4.84041,"volume":291.6000061035156},{"timestamp":1742401980000,"open":4.84035,"high":4.84077,"low":4.84032,"close":4.84036,"volume":162},{"timestamp":1742402040000,"open":4.84042,"high":4.84067,"low":4.84036,"close":4.84067,"volume":97.19999694824219},{"timestamp":1742402100000,"open":4.84061,"high":4.84074,"low":4.84019,"close":4.84042,"volume":340.20001220703125},{"timestamp":1742402160000,"open":4.84042,"high":4.84079,"low":4.84018,"close":4.84078,"volume":313.20001220703125},{"timestamp":1742402220000,"open":4.84084,"high":4.84102,"low":4.84035,"close":4.8404,"volume":140.39999389648438},{"timestamp":1742402280000,"open":4.84032,"high":4.84043,"low":4.8402,"close":4.84026,"volume":145.8000030517578},{"timestamp":1742402340000,"open":4.84032,"high":4.8404,"low":4.84004,"close":4.84004,"volume":86.4000015258789},{"timestamp":1742402400000,"open":4.84002,"high":4.84063,"low":4.84002,"close":4.84063,"volume":372.6000061035156},{"timestamp":1742402460000,"open":4.84057,"high":4.8407,"low":4.83982,"close":4.83985,"volume":372.6000061035156},{"timestamp":1742402520000,"open":4.83977,"high":4.83977,"low":4.83889,"close":4.83909,"volume":788.4000244140625},{"timestamp":1742402580000,"open":4.83905,"high":4.83921,"low":4.83815,"close":4.83847,"volume":820.7999877929688},{"timestamp":1742402640000,"open":4.83846,"high":4.8388,"low":4.83837,"close":4.8388,"volume":394.20001220703125},{"timestamp":1742402700000,"open":4.83874,"high":4.8388,"low":4.83856,"close":4.83863,"volume":172.8000030517578},{"timestamp":1742402760000,"open":4.83857,"high":4.83869,"low":4.83855,"close":4.83861,"volume":145.8000030517578},{"timestamp":1742402820000,"open":4.83869,"high":4.83875,"low":4.83847,"close":4.83854,"volume":232.1999969482422},{"timestamp":1742402880000,"open":4.83854,"high":4.83856,"low":4.83794,"close":4.83839,"volume":664.2000122070312},{"timestamp":1742402940000,"open":4.83839,"high":4.83859,"low":4.83839,"close":4.83859,"volume":64.80000305175781},{"timestamp":1742403000000,"open":4.83859,"high":4.83859,"low":4.83839,"close":4.83859,"volume":64.80000305175781},{"timestamp":1742403060000,"open":4.83899,"high":4.83905,"low":4.83886,"close":4.83903,"volume":59.400001525878906},{"timestamp":1742403120000,"open":4.83904,"high":4.83933,"low":4.83896,"close":4.83932,"volume":102.5999984741211},{"timestamp":1742403180000,"open":4.83935,"high":4.83935,"low":4.83842,"close":4.83886,"volume":226.8000030517578},{"timestamp":1742403240000,"open":4.83887,"high":4.83887,"low":4.83875,"close":4.83875,"volume":97.19999694824219},{"timestamp":1742403300000,"open":4.83858,"high":4.83879,"low":4.83857,"close":4.83878,"volume":70.19999694824219},{"timestamp":1742403360000,"open":4.83881,"high":4.83887,"low":4.83881,"close":4.83881,"volume":32.400001525878906},{"timestamp":1742403420000,"open":4.83881,"high":4.83892,"low":4.8388,"close":4.83892,"volume":86.4000015258789},{"timestamp":1742403480000,"open":4.83882,"high":4.83884,"low":4.83871,"close":4.83878,"volume":140.39999389648438},{"timestamp":1742403540000,"open":4.83876,"high":4.83883,"low":4.83875,"close":4.83882,"volume":194.39999389648438},{"timestamp":1742403600000,"open":4.83883,"high":4.83896,"low":4.83815,"close":4.83822,"volume":280.79998779296875},{"timestamp":1742403660000,"open":4.83822,"high":4.83876,"low":4.83815,"close":4.83868,"volume":842.4000244140625},{"timestamp":1742403720000,"open":4.83874,"high":4.83887,"low":4.83865,"close":4.83878,"volume":329.3999938964844},{"timestamp":1742403780000,"open":4.83878,"high":4.83878,"low":4.83848,"close":4.83871,"volume":318.6000061035156},{"timestamp":1742403840000,"open":4.83905,"high":4.83906,"low":4.83864,"close":4.83875,"volume":540},{"timestamp":1742403900000,"open":4.83867,"high":4.83867,"low":4.83811,"close":4.83825,"volume":302.3999938964844},{"timestamp":1742403960000,"open":4.83833,"high":4.83859,"low":4.83822,"close":4.83822,"volume":129.60000610351562},{"timestamp":1742404020000,"open":4.83828,"high":4.83828,"low":4.83822,"close":4.83822,"volume":43.20000076293945},{"timestamp":1742404080000,"open":4.83828,"high":4.83867,"low":4.83797,"close":4.83814,"volume":361.79998779296875},{"timestamp":1742404140000,"open":4.83817,"high":4.83825,"low":4.83767,"close":4.83774,"volume":966.5999755859375},{"timestamp":1742404200000,"open":4.83781,"high":4.83895,"low":4.8378,"close":4.83809,"volume":1220.4000244140625},{"timestamp":1742404260000,"open":4.83808,"high":4.83829,"low":4.83793,"close":4.83829,"volume":1150.199951171875},{"timestamp":1742404320000,"open":4.83828,"high":4.83835,"low":4.83791,"close":4.83829,"volume":847.7999877929688},{"timestamp":1742404380000,"open":4.83815,"high":4.84162,"low":4.83815,"close":4.84162,"volume":723.5999755859375},{"timestamp":1742404440000,"open":4.84162,"high":4.84175,"low":4.84119,"close":4.8413,"volume":599.4000244140625},{"timestamp":1742404500000,"open":4.84131,"high":4.84301,"low":4.84076,"close":4.84254,"volume":577.7999877929688},{"timestamp":1742404560000,"open":4.84243,"high":4.84339,"low":4.84241,"close":4.84312,"volume":718.2000122070312},{"timestamp":1742404620000,"open":4.84308,"high":4.84372,"low":4.84308,"close":4.84314,"volume":453.6000061035156},{"timestamp":1742404680000,"open":4.8431,"high":4.84331,"low":4.84308,"close":4.84325,"volume":243},{"timestamp":1742404740000,"open":4.84324,"high":4.84328,"low":4.84292,"close":4.84292,"volume":232.1999969482422},{"timestamp":1742404800000,"open":4.84299,"high":4.84336,"low":4.84294,"close":4.84327,"volume":151.1999969482422},{"timestamp":1742404860000,"open":4.84314,"high":4.84334,"low":4.8416,"close":4.8416,"volume":394.20001220703125},{"timestamp":1742404920000,"open":4.84158,"high":4.84158,"low":4.84089,"close":4.84115,"volume":421.20001220703125},{"timestamp":1742404980000,"open":4.84108,"high":4.84172,"low":4.84095,"close":4.84138,"volume":275.3999938964844},{"timestamp":1742405040000,"open":4.84127,"high":4.84179,"low":4.84122,"close":4.84179,"volume":259.20001220703125},{"timestamp":1742405100000,"open":4.84187,"high":4.8421,"low":4.84122,"close":4.84135,"volume":324},{"timestamp":1742405160000,"open":4.84144,"high":4.84158,"low":4.84097,"close":4.8414,"volume":642.5999755859375},{"timestamp":1742405220000,"open":4.84152,"high":4.84168,"low":4.84134,"close":4.84147,"volume":567},{"timestamp":1742405280000,"open":4.84147,"high":4.84184,"low":4.84145,"close":4.84177,"volume":453.6000061035156},{"timestamp":1742405340000,"open":4.84177,"high":4.8427,"low":4.84177,"close":4.84264,"volume":826.2000122070312},{"timestamp":1742405400000,"open":4.84264,"high":4.84332,"low":4.84258,"close":4.8433,"volume":637.2000122070312},{"timestamp":1742405460000,"open":4.84336,"high":4.84436,"low":4.84334,"close":4.84379,"volume":837},{"timestamp":1742405520000,"open":4.84373,"high":4.84373,"low":4.84277,"close":4.84288,"volume":264.6000061035156},{"timestamp":1742405580000,"open":4.84292,"high":4.84298,"low":4.84234,"close":4.84261,"volume":361.79998779296875},{"timestamp":1742405640000,"open":4.84265,"high":4.84276,"low":4.8424,"close":4.84269,"volume":275.3999938964844},{"timestamp":1742405700000,"open":4.84283,"high":4.8434,"low":4.84282,"close":4.84305,"volume":167.39999389648438},{"timestamp":1742405760000,"open":4.84312,"high":4.84353,"low":4.84296,"close":4.84344,"volume":124.19999694824219},{"timestamp":1742405820000,"open":4.84353,"high":4.84353,"low":4.84287,"close":4.84292,"volume":151.1999969482422},{"timestamp":1742405880000,"open":4.84285,"high":4.8432,"low":4.84271,"close":4.8432,"volume":216},{"timestamp":1742405940000,"open":4.84314,"high":4.84314,"low":4.84254,"close":4.84296,"volume":583.2000122070312},{"timestamp":1742406000000,"open":4.8429,"high":4.8433,"low":4.84284,"close":4.84324,"volume":680.4000244140625},{"timestamp":1742406060000,"open":4.84322,"high":4.84333,"low":4.84299,"close":4.84318,"volume":723.5999755859375},{"timestamp":1742406120000,"open":4.84321,"high":4.84348,"low":4.84309,"close":4.84328,"volume":653.4000244140625},{"timestamp":1742406180000,"open":4.84328,"high":4.84347,"low":4.84315,"close":4.84333,"volume":318.6000061035156},{"timestamp":1742406240000,"open":4.84333,"high":4.84393,"low":4.84319,"close":4.84392,"volume":469.79998779296875},{"timestamp":1742406300000,"open":4.84392,"high":4.84393,"low":4.84349,"close":4.8436,"volume":383.3999938964844},{"timestamp":1742406360000,"open":4.84354,"high":4.84375,"low":4.84339,"close":4.84368,"volume":648},{"timestamp":1742406420000,"open":4.84362,"high":4.84372,"low":4.84344,"close":4.84361,"volume":367.20001220703125},{"timestamp":1742406480000,"open":4.84367,"high":4.84387,"low":4.84359,"close":4.84377,"volume":734.4000244140625},{"timestamp":1742406540000,"open":4.84376,"high":4.84445,"low":4.84376,"close":4.84432,"volume":534.5999755859375},{"timestamp":1742406600000,"open":4.84427,"high":4.84435,"low":4.84385,"close":4.84412,"volume":432},{"timestamp":1742406660000,"open":4.84407,"high":4.8446,"low":4.84381,"close":4.84428,"volume":480.6000061035156},{"timestamp":1742406720000,"open":4.84422,"high":4.84466,"low":4.84417,"close":4.84438,"volume":642.5999755859375},{"timestamp":1742406780000,"open":4.84438,"high":4.84454,"low":4.84413,"close":4.84424,"volume":588.5999755859375},{"timestamp":1742406840000,"open":4.84424,"high":4.84439,"low":4.84368,"close":4.84376,"volume":756},{"timestamp":1742406900000,"open":4.84384,"high":4.84419,"low":4.84376,"close":4.84407,"volume":939.5999755859375},{"timestamp":1742406960000,"open":4.84366,"high":4.84372,"low":4.84362,"close":4.84372,"volume":37.79999923706055},{"timestamp":1742407020000,"open":4.84362,"high":4.84368,"low":4.84362,"close":4.84363,"volume":162},{"timestamp":1742407080000,"open":4.84362,"high":4.84378,"low":4.84306,"close":4.84349,"volume":464.3999938964844},{"timestamp":1742407140000,"open":4.84351,"high":4.84363,"low":4.83842,"close":4.83842,"volume":1171.800048828125},{"timestamp":1742407200000,"open":4.83842,"high":4.84051,"low":4.83242,"close":4.83284,"volume":1187.010009765625},{"timestamp":1742407260000,"open":4.83389,"high":4.83748,"low":4.83241,"close":4.83499,"volume":1387.5799560546875},{"timestamp":1742407320000,"open":4.83499,"high":4.83547,"low":4.83355,"close":4.83378,"volume":1004.2100219726562},{"timestamp":1742407380000,"open":4.83386,"high":4.83391,"low":4.83327,"close":4.83354,"volume":664.2000122070312},{"timestamp":1742407440000,"open":4.83378,"high":4.83378,"low":4.83187,"close":4.83228,"volume":615.5999755859375},{"timestamp":1742407500000,"open":4.83228,"high":4.83416,"low":4.83183,"close":4.83399,"volume":1004.4000244140625},{"timestamp":1742407560000,"open":4.83398,"high":4.83889,"low":4.83361,"close":4.83886,"volume":1096.199951171875},{"timestamp":1742407620000,"open":4.83874,"high":4.8389,"low":4.83772,"close":4.83775,"volume":372.6000061035156},{"timestamp":1742407680000,"open":4.83782,"high":4.83783,"low":4.83546,"close":4.83569,"volume":264.6000061035156},{"timestamp":1742407740000,"open":4.83563,"high":4.83637,"low":4.83554,"close":4.83609,"volume":972},{"timestamp":1742407800000,"open":4.83613,"high":4.83618,"low":4.83404,"close":4.83438,"volume":1420.199951171875},{"timestamp":1742407860000,"open":4.83433,"high":4.83492,"low":4.8339,"close":4.83485,"volume":1377},{"timestamp":1742407920000,"open":4.8349,"high":4.83501,"low":4.83405,"close":4.83413,"volume":1409.4000244140625},{"timestamp":1742407980000,"open":4.83425,"high":4.83498,"low":4.8339,"close":4.83468,"volume":1344.5999755859375},{"timestamp":1742408040000,"open":4.8347,"high":4.83541,"low":4.83427,"close":4.83492,"volume":1204.199951171875},{"timestamp":1742408100000,"open":4.83496,"high":4.83539,"low":4.83412,"close":4.83481,"volume":896.4000244140625},{"timestamp":1742408160000,"open":4.83472,"high":4.83476,"low":4.83394,"close":4.83455,"volume":1231.199951171875},{"timestamp":1742408220000,"open":4.83454,"high":4.83622,"low":4.83433,"close":4.83559,"volume":955.7999877929688},{"timestamp":1742408280000,"open":4.83545,"high":4.83581,"low":4.83465,"close":4.83503,"volume":696.5999755859375},{"timestamp":1742408340000,"open":4.83501,"high":4.83558,"low":4.83491,"close":4.83557,"volume":891},{"timestamp":1742408400000,"open":4.83551,"high":4.83618,"low":4.83517,"close":4.83581,"volume":718.2000122070312},{"timestamp":1742408460000,"open":4.83587,"high":4.83642,"low":4.83548,"close":4.83631,"volume":572.4000244140625},{"timestamp":1742408520000,"open":4.83625,"high":4.83699,"low":4.83516,"close":4.83525,"volume":637.2000122070312},{"timestamp":1742408580000,"open":4.83526,"high":4.83563,"low":4.83484,"close":4.835,"volume":885.5999755859375},{"timestamp":1742408640000,"open":4.83504,"high":4.83516,"low":4.83388,"close":4.83475,"volume":1215},{"timestamp":1742408700000,"open":4.8347,"high":4.83509,"low":4.83415,"close":4.83485,"volume":1425.5999755859375},{"timestamp":1742408760000,"open":4.83482,"high":4.83572,"low":4.8344,"close":4.83508,"volume":1344.5999755859375},{"timestamp":1742408820000,"open":4.83528,"high":4.83573,"low":4.83488,"close":4.83536,"volume":1053},{"timestamp":1742408880000,"open":4.83535,"high":4.83571,"low":4.83507,"close":4.8357,"volume":1020.5999755859375},{"timestamp":1742408940000,"open":4.83588,"high":4.83588,"low":4.83485,"close":4.83524,"volume":912.5999755859375},{"timestamp":1742409000000,"open":4.83524,"high":4.83545,"low":4.83423,"close":4.83502,"volume":858.5999755859375},{"timestamp":1742409060000,"open":4.83502,"high":4.83517,"low":4.83341,"close":4.83361,"volume":1069.199951171875},{"timestamp":1742409120000,"open":4.83373,"high":4.83403,"low":4.83314,"close":4.83371,"volume":1350},{"timestamp":1742409180000,"open":4.83377,"high":4.83435,"low":4.83323,"close":4.8342,"volume":1047.5999755859375},{"timestamp":1742409240000,"open":4.8342,"high":4.83439,"low":4.83223,"close":4.83265,"volume":1236.3499755859375},{"timestamp":1742409300000,"open":4.83251,"high":4.83312,"low":4.83189,"close":4.83232,"volume":1236.56005859375},{"timestamp":1742409360000,"open":4.83218,"high":4.83229,"low":4.83053,"close":4.83072,"volume":847.7999877929688},{"timestamp":1742409420000,"open":4.83065,"high":4.83142,"low":4.83056,"close":4.83093,"volume":270},{"timestamp":1742409480000,"open":4.83106,"high":4.83242,"low":4.83097,"close":4.8319,"volume":388.79998779296875},{"timestamp":1742409540000,"open":4.83191,"high":4.8333,"low":4.83112,"close":4.83119,"volume":615.5999755859375},{"timestamp":1742409600000,"open":4.8311,"high":4.83114,"low":4.82955,"close":4.83083,"volume":485.7799987792969},{"timestamp":1742409660000,"open":4.83083,"high":4.83083,"low":4.82954,"close":4.82954,"volume":561.5999755859375},{"timestamp":1742409720000,"open":4.82942,"high":4.82997,"low":4.82388,"close":4.82393,"volume":826.2000122070312},{"timestamp":1742409780000,"open":4.82394,"high":4.82445,"low":4.82335,"close":4.82354,"volume":588.5999755859375},{"timestamp":1742409840000,"open":4.82355,"high":4.82491,"low":4.82228,"close":4.82228,"volume":529.2000122070312},{"timestamp":1742409900000,"open":4.82216,"high":4.82307,"low":4.82084,"close":4.82261,"volume":534.5999755859375},{"timestamp":1742409960000,"open":4.82319,"high":4.82393,"low":4.8226,"close":4.82312,"volume":567},{"timestamp":1742410020000,"open":4.82312,"high":4.82504,"low":4.82312,"close":4.82387,"volume":313.20001220703125},{"timestamp":1742410080000,"open":4.824,"high":4.82642,"low":4.824,"close":4.82642,"volume":324},{"timestamp":1742410140000,"open":4.82642,"high":4.82671,"low":4.82576,"close":4.82576,"volume":334.79998779296875},{"timestamp":1742410200000,"open":4.82576,"high":4.82576,"low":4.82306,"close":4.82306,"volume":486},{"timestamp":1742410260000,"open":4.82303,"high":4.825,"low":4.82303,"close":4.82362,"volume":383.3999938964844},{"timestamp":1742410320000,"open":4.82332,"high":4.82539,"low":4.82322,"close":4.82514,"volume":340.20001220703125},{"timestamp":1742410380000,"open":4.82522,"high":4.82522,"low":4.82443,"close":4.82443,"volume":253.8000030517578},{"timestamp":1742410440000,"open":4.82437,"high":4.82449,"low":4.82348,"close":4.82379,"volume":324},{"timestamp":1742410500000,"open":4.82375,"high":4.82492,"low":4.82375,"close":4.82432,"volume":286.20001220703125},{"timestamp":1742410560000,"open":4.82432,"high":4.82485,"low":4.82399,"close":4.82472,"volume":491.3999938964844},{"timestamp":1742410620000,"open":4.82471,"high":4.82484,"low":4.82386,"close":4.82409,"volume":658.7999877929688},{"timestamp":1742410680000,"open":4.82409,"high":4.82509,"low":4.82357,"close":4.82448,"volume":464.3999938964844},{"timestamp":1742410740000,"open":4.82485,"high":4.82528,"low":4.82321,"close":4.82375,"volume":432},{"timestamp":1742410800000,"open":4.82397,"high":4.8253,"low":4.82329,"close":4.82438,"volume":1053},{"timestamp":1742410860000,"open":4.82436,"high":4.82487,"low":4.82374,"close":4.82457,"volume":885.5999755859375},{"timestamp":1742410920000,"open":4.82467,"high":4.82499,"low":4.82431,"close":4.8244,"volume":750.5999755859375},{"timestamp":1742410980000,"open":4.8244,"high":4.8248,"low":4.82419,"close":4.82438,"volume":847.7999877929688},{"timestamp":1742411040000,"open":4.82433,"high":4.82517,"low":4.82377,"close":4.82401,"volume":820.7999877929688},{"timestamp":1742411100000,"open":4.82411,"high":4.82446,"low":4.82367,"close":4.82433,"volume":642.5999755859375},{"timestamp":1742411160000,"open":4.82433,"high":4.82505,"low":4.82414,"close":4.8243,"volume":658.7999877929688},{"timestamp":1742411220000,"open":4.82435,"high":4.82444,"low":4.82308,"close":4.82321,"volume":637.2000122070312},{"timestamp":1742411280000,"open":4.82329,"high":4.82329,"low":4.82296,"close":4.82306,"volume":669.5999755859375},{"timestamp":1742411340000,"open":4.82306,"high":4.82335,"low":4.82287,"close":4.82299,"volume":1009.7999877929688},{"timestamp":1742411400000,"open":4.82309,"high":4.82309,"low":4.82183,"close":4.82225,"volume":1015.2000122070312},{"timestamp":1742411460000,"open":4.82231,"high":4.82453,"low":4.82206,"close":4.82421,"volume":912.5999755859375},{"timestamp":1742411520000,"open":4.82421,"high":4.82554,"low":4.8237,"close":4.82459,"volume":691.2000122070312},{"timestamp":1742411580000,"open":4.82443,"high":4.82497,"low":4.82412,"close":4.82477,"volume":631.7999877929688},{"timestamp":1742411640000,"open":4.82485,"high":4.82515,"low":4.8247,"close":4.82508,"volume":540},{"timestamp":1742411700000,"open":4.82511,"high":4.82562,"low":4.82456,"close":4.82492,"volume":777.5999755859375},{"timestamp":1742411760000,"open":4.82497,"high":4.82574,"low":4.82385,"close":4.82558,"volume":874.4099731445312},{"timestamp":1742411820000,"open":4.82559,"high":4.82847,"low":4.82552,"close":4.82774,"volume":761.4000244140625},{"timestamp":1742411880000,"open":4.82768,"high":4.8282,"low":4.82768,"close":4.82813,"volume":723.5999755859375},{"timestamp":1742411940000,"open":4.82816,"high":4.82853,"low":4.8281,"close":4.82839,"volume":448.20001220703125},{"timestamp":1742412000000,"open":4.82833,"high":4.82918,"low":4.82815,"close":4.82878,"volume":507.6000061035156},{"timestamp":1742412060000,"open":4.82889,"high":4.8292,"low":4.82805,"close":4.82879,"volume":766.7999877929688},{"timestamp":1742412120000,"open":4.82869,"high":4.82919,"low":4.82855,"close":4.82911,"volume":545.4000244140625},{"timestamp":1742412180000,"open":4.82907,"high":4.83148,"low":4.82907,"close":4.83124,"volume":815.4000244140625},{"timestamp":1742412240000,"open":4.83125,"high":4.83132,"low":4.83043,"close":4.83055,"volume":1031.4000244140625},{"timestamp":1742412300000,"open":4.83055,"high":4.83133,"low":4.83055,"close":4.83092,"volume":961.2000122070312},{"timestamp":1742412360000,"open":4.83096,"high":4.83182,"low":4.83088,"close":4.83119,"volume":1263.5999755859375},{"timestamp":1742412420000,"open":4.8312,"high":4.83171,"low":4.83085,"close":4.83118,"volume":1387.800048828125},{"timestamp":1742412480000,"open":4.83119,"high":4.83198,"low":4.83071,"close":4.83179,"volume":1344.5999755859375},{"timestamp":1742412540000,"open":4.83176,"high":4.83252,"low":4.83167,"close":4.83178,"volume":966.5999755859375},{"timestamp":1742412600000,"open":4.83188,"high":4.83242,"low":4.83069,"close":4.83106,"volume":1107},{"timestamp":1742412660000,"open":4.83116,"high":4.83243,"low":4.83061,"close":4.83235,"volume":1204.199951171875},{"timestamp":1742412720000,"open":4.83229,"high":4.83243,"low":4.83177,"close":4.8322,"volume":1074.5999755859375},{"timestamp":1742412780000,"open":4.83222,"high":4.83222,"low":4.82966,"close":4.82966,"volume":1123.199951171875},{"timestamp":1742412840000,"open":4.82963,"high":4.83059,"low":4.82963,"close":4.83053,"volume":1074.5999755859375},{"timestamp":1742412900000,"open":4.83053,"high":4.83061,"low":4.82997,"close":4.83009,"volume":1101.5999755859375},{"timestamp":1742412960000,"open":4.83009,"high":4.83039,"low":4.82974,"close":4.83021,"volume":874.7999877929688},{"timestamp":1742413020000,"open":4.83027,"high":4.83027,"low":4.82835,"close":4.82857,"volume":804.5999755859375},{"timestamp":1742413080000,"open":4.82863,"high":4.82884,"low":4.82818,"close":4.82835,"volume":810},{"timestamp":1742413140000,"open":4.82835,"high":4.82887,"low":4.82828,"close":4.82831,"volume":1031.4000244140625},{"timestamp":1742413200000,"open":4.82831,"high":4.82894,"low":4.82808,"close":4.8283,"volume":1036.800048828125},{"timestamp":1742413260000,"open":4.82829,"high":4.82841,"low":4.82796,"close":4.82806,"volume":918},{"timestamp":1742413320000,"open":4.828,"high":4.82844,"low":4.828,"close":4.8283,"volume":901.7999877929688},{"timestamp":1742413380000,"open":4.82835,"high":4.82886,"low":4.8281,"close":4.82832,"volume":1144.800048828125},{"timestamp":1742413440000,"open":4.82842,"high":4.82849,"low":4.82794,"close":4.82801,"volume":1015.2000122070312},{"timestamp":1742413500000,"open":4.82815,"high":4.82836,"low":4.82799,"close":4.8282,"volume":901.7999877929688},{"timestamp":1742413560000,"open":4.82838,"high":4.82922,"low":4.82824,"close":4.82907,"volume":907.2000122070312},{"timestamp":1742413620000,"open":4.82899,"high":4.82922,"low":4.82868,"close":4.8288,"volume":934.2000122070312},{"timestamp":1742413680000,"open":4.82874,"high":4.82916,"low":4.82846,"close":4.8285,"volume":761.4000244140625},{"timestamp":1742413740000,"open":4.8285,"high":4.8286,"low":4.82813,"close":4.82813,"volume":793.7999877929688},{"timestamp":1742413800000,"open":4.82817,"high":4.82878,"low":4.82813,"close":4.82831,"volume":847.7999877929688},{"timestamp":1742413860000,"open":4.82834,"high":4.82852,"low":4.82812,"close":4.82826,"volume":739.7999877929688},{"timestamp":1742413920000,"open":4.82819,"high":4.82856,"low":4.82816,"close":4.82832,"volume":313.20001220703125},{"timestamp":1742413980000,"open":4.82838,"high":4.82848,"low":4.82818,"close":4.8284,"volume":356.3999938964844},{"timestamp":1742414040000,"open":4.82835,"high":4.82852,"low":4.82814,"close":4.82836,"volume":766.7999877929688},{"timestamp":1742414100000,"open":4.82842,"high":4.82851,"low":4.82732,"close":4.82756,"volume":853.2000122070312},{"timestamp":1742414160000,"open":4.82762,"high":4.82802,"low":4.82747,"close":4.82766,"volume":637.2000122070312},{"timestamp":1742414220000,"open":4.82764,"high":4.82776,"low":4.82627,"close":4.82706,"volume":1058.4000244140625},{"timestamp":1742414280000,"open":4.82704,"high":4.82726,"low":4.82664,"close":4.82721,"volume":594},{"timestamp":1742414340000,"open":4.82718,"high":4.8274,"low":4.82701,"close":4.82709,"volume":637.2000122070312},{"timestamp":1742414400000,"open":4.82705,"high":4.82732,"low":4.82689,"close":4.82694,"volume":286.20001220703125},{"timestamp":1742414460000,"open":4.82697,"high":4.82752,"low":4.82697,"close":4.82751,"volume":739.7999877929688},{"timestamp":1742414520000,"open":4.82749,"high":4.82771,"low":4.82721,"close":4.82765,"volume":216},{"timestamp":1742414580000,"open":4.82796,"high":4.82796,"low":4.82741,"close":4.82757,"volume":145.8000030517578},{"timestamp":1742414640000,"open":4.82758,"high":4.82914,"low":4.82758,"close":4.82914,"volume":145.8000030517578},{"timestamp":1742414700000,"open":4.82914,"high":4.82965,"low":4.82912,"close":4.82945,"volume":302.3999938964844},{"timestamp":1742414760000,"open":4.82945,"high":4.82953,"low":4.82926,"close":4.82941,"volume":145.8000030517578},{"timestamp":1742414820000,"open":4.82941,"high":4.82968,"low":4.8293,"close":4.82967,"volume":183.60000610351562},{"timestamp":1742414880000,"open":4.82968,"high":4.82998,"low":4.82946,"close":4.82973,"volume":253.8000030517578},{"timestamp":1742414940000,"open":4.82971,"high":4.82993,"low":4.82957,"close":4.82964,"volume":156.60000610351562},{"timestamp":1742415000000,"open":4.82964,"high":4.82965,"low":4.82915,"close":4.82965,"volume":70.19999694824219},{"timestamp":1742415060000,"open":4.82965,"high":4.82965,"low":4.82915,"close":4.82915,"volume":91.80000305175781},{"timestamp":1742415120000,"open":4.82913,"high":4.82915,"low":4.82887,"close":4.82888,"volume":70.19999694824219},{"timestamp":1742415180000,"open":4.82911,"high":4.82926,"low":4.82893,"close":4.82907,"volume":259.20001220703125},{"timestamp":1742415240000,"open":4.82929,"high":4.83025,"low":4.82929,"close":4.83011,"volume":124.19999694824219},{"timestamp":1742415300000,"open":4.83016,"high":4.83018,"low":4.82894,"close":4.82916,"volume":351},{"timestamp":1742415360000,"open":4.82949,"high":4.82952,"low":4.82886,"close":4.82914,"volume":329.3999938964844},{"timestamp":1742415420000,"open":4.82909,"high":4.82946,"low":4.82886,"close":4.8291,"volume":1144.800048828125},{"timestamp":1742415480000,"open":4.829,"high":4.82963,"low":4.82887,"close":4.82952,"volume":502.20001220703125},{"timestamp":1742415540000,"open":4.82948,"high":4.82986,"low":4.82947,"close":4.82947,"volume":145.8000030517578},{"timestamp":1742415600000,"open":4.82948,"high":4.8296,"low":4.82931,"close":4.82957,"volume":75.5999984741211},{"timestamp":1742415660000,"open":4.82957,"high":4.82957,"low":4.82934,"close":4.82937,"volume":59.400001525878906},{"timestamp":1742415720000,"open":4.82937,"high":4.82937,"low":4.82923,"close":4.82931,"volume":48.599998474121094},{"timestamp":1742415780000,"open":4.82928,"high":4.83026,"low":4.82928,"close":4.83023,"volume":59.400001525878906},{"timestamp":1742415840000,"open":4.83023,"high":4.83023,"low":4.83021,"close":4.83021,"volume":10.800000190734863},{"timestamp":1742415900000,"open":4.83024,"high":4.83027,"low":4.83022,"close":4.83022,"volume":37.79999923706055},{"timestamp":1742415960000,"open":4.83019,"high":4.83021,"low":4.82976,"close":4.82991,"volume":75.5999984741211},{"timestamp":1742416020000,"open":4.82976,"high":4.83018,"low":4.82975,"close":4.82997,"volume":102.5999984741211},{"timestamp":1742416080000,"open":4.83005,"high":4.83007,"low":4.82997,"close":4.82997,"volume":37.79999923706055},{"timestamp":1742416140000,"open":4.83012,"high":4.83069,"low":4.83,"close":4.83058,"volume":86.4000015258789},{"timestamp":1742416200000,"open":4.83051,"high":4.83054,"low":4.82933,"close":4.8303,"volume":188.82000732421875},{"timestamp":1742416260000,"open":4.83031,"high":4.83054,"low":4.82945,"close":4.83053,"volume":129.52999877929688},{"timestamp":1742416320000,"open":4.83054,"high":4.83054,"low":4.82944,"close":4.83031,"volume":178.02999877929688},{"timestamp":1742416380000,"open":4.83023,"high":4.83023,"low":4.82905,"close":4.82905,"volume":226.5500030517578},{"timestamp":1742416440000,"open":4.8291,"high":4.83025,"low":4.82905,"close":4.83025,"volume":161.85000610351562},{"timestamp":1742416500000,"open":4.83022,"high":4.83044,"low":4.8291,"close":4.83004,"volume":167.25999450683594},{"timestamp":1742416560000,"open":4.83007,"high":4.83017,"low":4.82917,"close":4.83017,"volume":129.52999877929688},{"timestamp":1742416620000,"open":4.83017,"high":4.83017,"low":4.83006,"close":4.83006,"volume":48.599998474121094},{"timestamp":1742416680000,"open":4.83006,"high":4.83015,"low":4.83006,"close":4.83015,"volume":43.20000076293945},{"timestamp":1742416740000,"open":4.83017,"high":4.83017,"low":4.82914,"close":4.8299,"volume":37.75},{"timestamp":1742416800000,"open":4.83013,"high":4.83014,"low":4.82908,"close":4.83002,"volume":188.80999755859375},{"timestamp":1742416860000,"open":4.83004,"high":4.83005,"low":4.82902,"close":4.82994,"volume":124.12999725341797},{"timestamp":1742416920000,"open":4.82994,"high":4.82998,"low":4.829,"close":4.82929,"volume":194.16000366210938},{"timestamp":1742416980000,"open":4.82935,"high":4.83024,"low":4.82902,"close":4.83011,"volume":129.50999450683594},{"timestamp":1742417040000,"open":4.83015,"high":4.83016,"low":4.82919,"close":4.83015,"volume":86.33000183105469},{"timestamp":1742417100000,"open":4.83017,"high":4.83017,"low":4.82918,"close":4.82918,"volume":350.55999755859375},{"timestamp":1742417160000,"open":4.82923,"high":4.82997,"low":4.82902,"close":4.82997,"volume":269.6099853515625},{"timestamp":1742417220000,"open":4.82976,"high":4.82976,"low":4.82827,"close":4.82928,"volume":124.0999984741211},{"timestamp":1742417280000,"open":4.82931,"high":4.82931,"low":4.82924,"close":4.82926,"volume":145.8000030517578},{"timestamp":1742417340000,"open":4.82927,"high":4.83038,"low":4.82827,"close":4.82982,"volume":323.7300109863281},{"timestamp":1742417400000,"open":4.82954,"high":4.83086,"low":4.82854,"close":4.82978,"volume":1074.1099853515625},{"timestamp":1742417460000,"open":4.82976,"high":4.83121,"low":4.82947,"close":4.83001,"volume":1128.5999755859375},{"timestamp":1742417520000,"open":4.83026,"high":4.8312,"low":4.82883,"close":4.82993,"volume":1031.219970703125},{"timestamp":1742417580000,"open":4.82982,"high":4.83121,"low":4.82892,"close":4.83021,"volume":950.4000244140625},{"timestamp":1742417640000,"open":4.83006,"high":4.83058,"low":4.82831,"close":4.82992,"volume":966.1199951171875},{"timestamp":1742417700000,"open":4.82708,"high":4.82775,"low":4.82561,"close":4.82775,"volume":986.3699951171875},{"timestamp":1742417760000,"open":4.82735,"high":4.82793,"low":4.82615,"close":4.82741,"volume":970.2000122070312},{"timestamp":1742417820000,"open":4.82745,"high":4.82837,"low":4.82587,"close":4.82778,"volume":1519.97998046875},{"timestamp":1742417880000,"open":4.82768,"high":4.8277,"low":4.82583,"close":4.82737,"volume":1428.3499755859375},{"timestamp":1742417940000,"open":4.82709,"high":4.82789,"low":4.8209,"close":4.82111,"volume":1250.47998046875},{"timestamp":1742418240000,"open":4.81433,"high":4.81433,"low":4.81429,"close":4.81432,"volume":16.170000076293945},{"timestamp":1742418300000,"open":4.81429,"high":4.81431,"low":4.81425,"close":4.8143,"volume":37.72999954223633},{"timestamp":1742418360000,"open":4.8143,"high":4.81433,"low":4.8143,"close":4.81433,"volume":10.779999732971191},{"timestamp":1742418420000,"open":4.81432,"high":4.81432,"low":4.81429,"close":4.81432,"volume":16.170000076293945},{"timestamp":1742418540000,"open":4.81432,"high":4.81432,"low":4.81432,"close":4.81432,"volume":5.389999866485596},{"timestamp":1742418660000,"open":4.81431,"high":4.81431,"low":4.81431,"close":4.81431,"volume":5.389999866485596},{"timestamp":1742418720000,"open":4.81432,"high":4.81432,"low":4.81432,"close":4.81432,"volume":5.389999866485596},{"timestamp":1742418840000,"open":4.81432,"high":4.81432,"low":4.81432,"close":4.81432,"volume":5.389999866485596},{"timestamp":1742419080000,"open":4.81914,"high":4.82068,"low":4.81703,"close":4.82068,"volume":16.170000076293945},{"timestamp":1742419140000,"open":4.82113,"high":4.82124,"low":4.82112,"close":4.82124,"volume":21.559999465942383},{"timestamp":1742419200000,"open":4.82123,"high":4.82131,"low":4.82123,"close":4.82131,"volume":10.779999732971191},{"timestamp":1742419260000,"open":4.8213,"high":4.82131,"low":4.8213,"close":4.8213,"volume":16.170000076293945},{"timestamp":1742419380000,"open":4.82131,"high":4.82159,"low":4.82114,"close":4.82118,"volume":53.900001525878906},{"timestamp":1742419440000,"open":4.82118,"high":4.82122,"low":4.82113,"close":4.82119,"volume":75.45999908447266},{"timestamp":1742419500000,"open":4.82116,"high":4.82128,"low":4.82108,"close":4.82128,"volume":86.23999786376953},{"timestamp":1742419560000,"open":4.82129,"high":4.8213,"low":4.82129,"close":4.8213,"volume":10.779999732971191},{"timestamp":1742419620000,"open":4.82129,"high":4.82152,"low":4.82127,"close":4.82127,"volume":43.119998931884766},{"timestamp":1742419680000,"open":4.82192,"high":4.82192,"low":4.82123,"close":4.82128,"volume":26.950000762939453},{"timestamp":1742419740000,"open":4.82128,"high":4.82128,"low":4.82099,"close":4.82123,"volume":59.290000915527344},{"timestamp":1742419800000,"open":4.82139,"high":4.82232,"low":4.82139,"close":4.82219,"volume":37.72999954223633},{"timestamp":1742419860000,"open":4.82212,"high":4.82212,"low":4.82141,"close":4.82173,"volume":59.290000915527344},{"timestamp":1742419920000,"open":4.82156,"high":4.82209,"low":4.8214,"close":4.82197,"volume":210.2100067138672},{"timestamp":1742419980000,"open":4.82199,"high":4.82199,"low":4.82118,"close":4.82132,"volume":80.8499984741211},{"timestamp":1742420040000,"open":4.82148,"high":4.82183,"low":4.82102,"close":4.82167,"volume":107.80000305175781},{"timestamp":1742420100000,"open":4.82145,"high":4.82167,"low":4.82062,"close":4.82135,"volume":113.19000244140625},{"timestamp":1742420160000,"open":4.82108,"high":4.82327,"low":4.8209,"close":4.82256,"volume":199.42999267578125},{"timestamp":1742420220000,"open":4.8225,"high":4.82272,"low":4.822,"close":4.82203,"volume":53.900001525878906},{"timestamp":1742420280000,"open":4.822,"high":4.82222,"low":4.822,"close":4.82207,"volume":64.68000030517578},{"timestamp":1742420340000,"open":4.82209,"high":4.82232,"low":4.82196,"close":4.82214,"volume":70.06999969482422},{"timestamp":1742420400000,"open":4.82196,"high":4.8227,"low":4.82196,"close":4.82259,"volume":91.62999725341797},{"timestamp":1742420460000,"open":4.82242,"high":4.82286,"low":4.82236,"close":4.82285,"volume":80.8499984741211},{"timestamp":1742420520000,"open":4.82255,"high":4.82274,"low":4.82232,"close":4.82264,"volume":107.80000305175781},{"timestamp":1742420580000,"open":4.82263,"high":4.82263,"low":4.82196,"close":4.82208,"volume":161.6999969482422},{"timestamp":1742420640000,"open":4.822,"high":4.82222,"low":4.82163,"close":4.82217,"volume":107.80000305175781},{"timestamp":1742420700000,"open":4.82141,"high":4.82179,"low":4.82141,"close":4.82158,"volume":37.72999954223633},{"timestamp":1742420760000,"open":4.82163,"high":4.822,"low":4.82137,"close":4.82137,"volume":86.23999786376953},{"timestamp":1742420820000,"open":4.82161,"high":4.82212,"low":4.82161,"close":4.82212,"volume":53.900001525878906},{"timestamp":1742420880000,"open":4.822,"high":4.822,"low":4.822,"close":4.822,"volume":86.23999786376953},{"timestamp":1742420940000,"open":4.8218,"high":4.82207,"low":4.8218,"close":4.822,"volume":134.75},{"timestamp":1742421000000,"open":4.822,"high":4.82214,"low":4.822,"close":4.822,"volume":86.23999786376953},{"timestamp":1742421060000,"open":4.822,"high":4.822,"low":4.822,"close":4.822,"volume":91.62999725341797},{"timestamp":1742421120000,"open":4.822,"high":4.82201,"low":4.822,"close":4.82201,"volume":129.36000061035156},{"timestamp":1742421180000,"open":4.822,"high":4.822,"low":4.822,"close":4.822,"volume":113.19000244140625},{"timestamp":1742421240000,"open":4.822,"high":4.82387,"low":4.822,"close":4.82368,"volume":113.19000244140625},{"timestamp":1742421600000,"open":4.82246,"high":4.82388,"low":4.82246,"close":4.82357,"volume":97.0199966430664},{"timestamp":1742421660000,"open":4.82358,"high":4.8265,"low":4.82358,"close":4.82626,"volume":248.24000549316406},{"timestamp":1742421720000,"open":4.82684,"high":4.82689,"low":4.82683,"close":4.82688,"volume":81},{"timestamp":1742421780000,"open":4.82688,"high":4.8269,"low":4.82643,"close":4.82666,"volume":178.1999969482422},{"timestamp":1742421840000,"open":4.82667,"high":4.82673,"low":4.82648,"close":4.82656,"volume":135},{"timestamp":1742421900000,"open":4.82658,"high":4.82707,"low":4.82559,"close":4.82703,"volume":302.2300109863281},{"timestamp":1742421960000,"open":4.82704,"high":4.82704,"low":4.82557,"close":4.82654,"volume":248.19000244140625},{"timestamp":1742422020000,"open":4.82653,"high":4.82714,"low":4.82626,"close":4.82657,"volume":205.1999969482422},{"timestamp":1742422080000,"open":4.82658,"high":4.82662,"low":4.82626,"close":4.82638,"volume":113.4000015258789},{"timestamp":1742422140000,"open":4.82638,"high":4.82644,"low":4.82595,"close":4.82596,"volume":135},{"timestamp":1742422200000,"open":4.82596,"high":4.82653,"low":4.82596,"close":4.82648,"volume":194.39999389648438},{"timestamp":1742422260000,"open":4.82649,"high":4.82678,"low":4.82618,"close":4.82631,"volume":140.39999389648438},{"timestamp":1742422320000,"open":4.82634,"high":4.82662,"low":4.82579,"close":4.82579,"volume":124.19999694824219},{"timestamp":1742422380000,"open":4.82579,"high":4.82712,"low":4.82579,"close":4.82592,"volume":140.39999389648438},{"timestamp":1742422440000,"open":4.82592,"high":4.82595,"low":4.82592,"close":4.82592,"volume":140.39999389648438},{"timestamp":1742422500000,"open":4.82592,"high":4.82592,"low":4.82487,"close":4.82587,"volume":156.4600067138672},{"timestamp":1742422560000,"open":4.82587,"high":4.82587,"low":4.82481,"close":4.8256,"volume":215.8000030517578},{"timestamp":1742422620000,"open":4.8256,"high":4.8256,"low":4.82546,"close":4.82546,"volume":135},{"timestamp":1742422680000,"open":4.82545,"high":4.82587,"low":4.82545,"close":4.82578,"volume":113.4000015258789},{"timestamp":1742422740000,"open":4.82577,"high":4.82581,"low":4.82576,"close":4.82581,"volume":37.79999923706055},{"timestamp":1742422800000,"open":4.82478,"high":4.82579,"low":4.82478,"close":4.82544,"volume":118.7300033569336},{"timestamp":1742422860000,"open":4.82544,"high":4.82573,"low":4.82453,"close":4.82572,"volume":350.5799865722656},{"timestamp":1742422920000,"open":4.82572,"high":4.82572,"low":4.82464,"close":4.82562,"volume":178.07000732421875},{"timestamp":1742422980000,"open":4.82562,"high":4.82578,"low":4.82464,"close":4.82578,"volume":210.33999633789062},{"timestamp":1742423040000,"open":4.82579,"high":4.8258,"low":4.82467,"close":4.82562,"volume":296.69000244140625},{"timestamp":1742423100000,"open":4.82466,"high":4.82608,"low":4.82466,"close":4.82582,"volume":399.07000732421875},{"timestamp":1742423160000,"open":4.82581,"high":4.82589,"low":4.82486,"close":4.82545,"volume":334.3599853515625},{"timestamp":1742423220000,"open":4.82555,"high":4.82582,"low":4.82484,"close":4.82507,"volume":221.14999389648438},{"timestamp":1742423280000,"open":4.82523,"high":4.82581,"low":4.82481,"close":4.82574,"volume":312.79998779296875},{"timestamp":1742423340000,"open":4.82574,"high":4.82576,"low":4.8247,"close":4.82566,"volume":269.7099914550781},{"timestamp":1742423400000,"open":4.82566,"high":4.82573,"low":4.82469,"close":4.82573,"volume":199.60000610351562},{"timestamp":1742423460000,"open":4.82571,"high":4.82571,"low":4.82451,"close":4.82541,"volume":356.0299987792969},{"timestamp":1742423520000,"open":4.82566,"high":4.82567,"low":4.82461,"close":4.82564,"volume":318.2099914550781},{"timestamp":1742423580000,"open":4.82565,"high":4.82566,"low":4.82469,"close":4.82562,"volume":151},{"timestamp":1742423640000,"open":4.82562,"high":4.82566,"low":4.82464,"close":4.82474,"volume":205.0500030517578},{"timestamp":1742423700000,"open":4.82476,"high":4.82586,"low":4.82465,"close":4.82585,"volume":318.17999267578125},{"timestamp":1742423760000,"open":4.82589,"high":4.82618,"low":4.82474,"close":4.82513,"volume":318.2200012207031},{"timestamp":1742423820000,"open":4.82513,"high":4.82612,"low":4.82464,"close":4.82612,"volume":280.3900146484375},{"timestamp":1742423880000,"open":4.82613,"high":4.82615,"low":4.82499,"close":4.82595,"volume":188.75},{"timestamp":1742423940000,"open":4.82596,"high":4.82596,"low":4.82477,"close":4.82565,"volume":205.07000732421875},{"timestamp":1742424000000,"open":4.82564,"high":4.82594,"low":4.82463,"close":4.82555,"volume":221.22999572753906},{"timestamp":1742424060000,"open":4.82554,"high":4.82554,"low":4.8245,"close":4.82462,"volume":328.989990234375},{"timestamp":1742424120000,"open":4.82463,"high":4.8258,"low":4.82441,"close":4.82563,"volume":296.67999267578125},{"timestamp":1742424180000,"open":4.82564,"high":4.82564,"low":4.82459,"close":4.82555,"volume":129.52999877929688},{"timestamp":1742424240000,"open":4.82555,"high":4.82555,"low":4.82456,"close":4.82519,"volume":183.4199981689453},{"timestamp":1742424300000,"open":4.82525,"high":4.8255,"low":4.8245,"close":4.82483,"volume":161.88999938964844},{"timestamp":1742424360000,"open":4.82483,"high":4.82543,"low":4.82435,"close":4.82534,"volume":307.54998779296875},{"timestamp":1742424420000,"open":4.82536,"high":4.82536,"low":4.82436,"close":4.8246,"volume":296.6400146484375},{"timestamp":1742424480000,"open":4.82462,"high":4.82537,"low":4.82436,"close":4.82537,"volume":237.38999938964844},{"timestamp":1742424540000,"open":4.8244,"high":4.82537,"low":4.82439,"close":4.82534,"volume":377.55999755859375},{"timestamp":1742424600000,"open":4.82533,"high":4.82537,"low":4.82439,"close":4.82518,"volume":151.10000610351562},{"timestamp":1742424660000,"open":4.82517,"high":4.82534,"low":4.82422,"close":4.82533,"volume":404.4599914550781},{"timestamp":1742424720000,"open":4.82533,"high":4.82535,"low":4.82436,"close":4.82439,"volume":253.57000732421875},{"timestamp":1742424780000,"open":4.82451,"high":4.8254,"low":4.82438,"close":4.82535,"volume":156.4499969482422},{"timestamp":1742424840000,"open":4.82535,"high":4.82601,"low":4.82479,"close":4.82578,"volume":226.60000610351562},{"timestamp":1742424900000,"open":4.82576,"high":4.82595,"low":4.82568,"close":4.82575,"volume":91.80000305175781},{"timestamp":1742424960000,"open":4.82575,"high":4.82576,"low":4.82461,"close":4.82555,"volume":129.52000427246094},{"timestamp":1742425020000,"open":4.82557,"high":4.82557,"low":4.82521,"close":4.82521,"volume":135},{"timestamp":1742425080000,"open":4.82521,"high":4.82521,"low":4.82521,"close":4.82521,"volume":5.400000095367432},{"timestamp":1742425800000,"open":4.82765,"high":4.82765,"low":4.82663,"close":4.82756,"volume":280.42999267578125},{"timestamp":1742425860000,"open":4.82757,"high":4.82758,"low":4.82663,"close":4.82757,"volume":280.45001220703125},{"timestamp":1742425920000,"open":4.82759,"high":4.82759,"low":4.8266,"close":4.82757,"volume":102.51000213623047},{"timestamp":1742425980000,"open":4.82758,"high":4.8276,"low":4.82661,"close":4.82758,"volume":145.63999938964844},{"timestamp":1742426040000,"open":4.82759,"high":4.82761,"low":4.82758,"close":4.82758,"volume":16.200000762939453},{"timestamp":1742426100000,"open":4.82759,"high":4.82759,"low":4.82656,"close":4.82755,"volume":107.91999816894531},{"timestamp":1742426160000,"open":4.82756,"high":4.82759,"low":4.82755,"close":4.82759,"volume":27},{"timestamp":1742426220000,"open":4.8276,"high":4.82886,"low":4.8276,"close":4.82853,"volume":312.7900085449219},{"timestamp":1742426280000,"open":4.82854,"high":4.82888,"low":4.82788,"close":4.82888,"volume":183.44000244140625},{"timestamp":1742426340000,"open":4.82889,"high":4.82894,"low":4.82889,"close":4.82889,"volume":37.79999923706055},{"timestamp":1742426400000,"open":4.82889,"high":4.82891,"low":4.82792,"close":4.82888,"volume":177.9600067138672},{"timestamp":1742426460000,"open":4.82889,"high":4.82891,"low":4.82795,"close":4.82891,"volume":285.8599853515625},{"timestamp":1742426520000,"open":4.82797,"high":4.82893,"low":4.82797,"close":4.82892,"volume":237.3000030517578},{"timestamp":1742426580000,"open":4.82893,"high":4.82894,"low":4.82797,"close":4.82831,"volume":253.49000549316406},{"timestamp":1742426640000,"open":4.82851,"high":4.82894,"low":4.82798,"close":4.82894,"volume":242.69000244140625},{"timestamp":1742426700000,"open":4.82799,"high":4.82895,"low":4.82799,"close":4.82893,"volume":409.8299865722656},{"timestamp":1742426760000,"open":4.82895,"high":4.82896,"low":4.82799,"close":4.82896,"volume":183.4199981689453},{"timestamp":1742426820000,"open":4.82895,"high":4.8291,"low":4.828,"close":4.82907,"volume":151.02999877929688},{"timestamp":1742426880000,"open":4.82908,"high":4.82909,"low":4.82807,"close":4.82907,"volume":140.25},{"timestamp":1742426940000,"open":4.82908,"high":4.82909,"low":4.82807,"close":4.82903,"volume":140.25},{"timestamp":1742427000000,"open":4.82905,"high":4.82905,"low":4.82807,"close":4.82904,"volume":188.77000427246094},{"timestamp":1742427060000,"open":4.82904,"high":4.82905,"low":4.82804,"close":4.829,"volume":70.16000366210938},{"timestamp":1742427120000,"open":4.82902,"high":4.82902,"low":4.82804,"close":4.82817,"volume":420.6000061035156},{"timestamp":1742427180000,"open":4.82899,"high":4.829,"low":4.82804,"close":4.829,"volume":140.25},{"timestamp":1742427240000,"open":4.82804,"high":4.82903,"low":4.82804,"close":4.82903,"volume":75.5199966430664},{"timestamp":1742427300000,"open":4.82902,"high":4.82904,"low":4.82804,"close":4.8283,"volume":134.8300018310547},{"timestamp":1742427360000,"open":4.82875,"high":4.82902,"low":4.82804,"close":4.82897,"volume":269.6499938964844},{"timestamp":1742427420000,"open":4.82898,"high":4.829,"low":4.82804,"close":4.82899,"volume":204.94000244140625},{"timestamp":1742427480000,"open":4.82805,"high":4.82913,"low":4.82805,"close":4.82911,"volume":140.22000122070312},{"timestamp":1742427540000,"open":4.82912,"high":4.82912,"low":4.82808,"close":4.82902,"volume":296.57000732421875},{"timestamp":1742427600000,"open":4.82903,"high":4.82906,"low":4.82809,"close":4.82904,"volume":80.93000030517578},{"timestamp":1742427660000,"open":4.82809,"high":4.82904,"low":4.82808,"close":4.82817,"volume":118.63999938964844},{"timestamp":1742427720000,"open":4.82822,"high":4.82906,"low":4.82806,"close":4.82898,"volume":178.00999450683594},{"timestamp":1742427780000,"open":4.82902,"high":4.82902,"low":4.82555,"close":4.82661,"volume":183.42999267578125},{"timestamp":1742427840000,"open":4.8267,"high":4.82687,"low":4.82489,"close":4.82618,"volume":264.44000244140625},{"timestamp":1742427900000,"open":4.82634,"high":4.82669,"low":4.82571,"close":4.82571,"volume":231.9199981689453},{"timestamp":1742427960000,"open":4.82564,"high":4.82676,"low":4.82563,"close":4.82657,"volume":172.6699981689453},{"timestamp":1742428020000,"open":4.82661,"high":4.82675,"low":4.82564,"close":4.82675,"volume":253.50999450683594},{"timestamp":1742428080000,"open":4.82675,"high":4.82678,"low":4.82579,"close":4.8266,"volume":167.25999450683594},{"timestamp":1742428140000,"open":4.8266,"high":4.82676,"low":4.82578,"close":4.82675,"volume":145.6699981689453},{"timestamp":1742428200000,"open":4.82676,"high":4.82677,"low":4.82671,"close":4.82671,"volume":32.400001525878906},{"timestamp":1742428260000,"open":4.82572,"high":4.8267,"low":4.82544,"close":4.82648,"volume":350.5199890136719},{"timestamp":1742428320000,"open":4.82555,"high":4.82651,"low":4.82554,"close":4.82636,"volume":210.33999633789062},{"timestamp":1742428380000,"open":4.82649,"high":4.82661,"low":4.82649,"close":4.82661,"volume":48.599998474121094},{"timestamp":1742428440000,"open":4.82662,"high":4.8267,"low":4.82662,"close":4.8267,"volume":37.79999923706055},{"timestamp":1742428500000,"open":4.82669,"high":4.82669,"low":4.82662,"close":4.82662,"volume":21.600000381469727},{"timestamp":1742428560000,"open":4.82662,"high":4.82665,"low":4.82561,"close":4.82561,"volume":156.39999389648438},{"timestamp":1742428620000,"open":4.8257,"high":4.82668,"low":4.8257,"close":4.82659,"volume":80.94000244140625},{"timestamp":1742428680000,"open":4.82659,"high":4.82665,"low":4.82553,"close":4.8265,"volume":161.86000061035156},{"timestamp":1742428740000,"open":4.82651,"high":4.82657,"low":4.82553,"close":4.8258,"volume":151}]