[{"timestamp":1742371500000,"open":4.61,"high":4.611,"low":4.609,"close":4.609,"volume":0.15880000591278076},{"timestamp":1742371560000,"open":4.609,"high":4.612,"low":4.609,"close":4.612,"volume":0.913100004196167},{"timestamp":1742371620000,"open":4.612,"high":4.612,"low":4.612,"close":4.612,"volume":0.5160999894142151},{"timestamp":1742371680000,"open":4.612,"high":4.612,"low":4.608,"close":4.609,"volume":0.8337000012397766},{"timestamp":1742371740000,"open":4.609,"high":4.61,"low":4.609,"close":4.61,"volume":0.5558000206947327},{"timestamp":1742371800000,"open":4.611,"high":4.612,"low":4.608,"close":4.61,"volume":0.635200023651123},{"timestamp":1742371860000,"open":4.611,"high":4.613,"low":4.61,"close":4.613,"volume":0.3573000133037567},{"timestamp":1742371920000,"open":4.612,"high":4.612,"low":4.612,"close":4.612,"volume":0.11909999698400497},{"timestamp":1742371980000,"open":4.611,"high":4.615,"low":4.611,"close":4.614,"volume":0.23819999396800995},{"timestamp":1742372040000,"open":4.614,"high":4.614,"low":4.614,"close":4.614,"volume":0.03970000147819519},{"timestamp":1742372100000,"open":4.615,"high":4.62,"low":4.615,"close":4.62,"volume":0.5160999894142151},{"timestamp":1742372160000,"open":4.62,"high":4.625,"low":4.62,"close":4.625,"volume":0.3176000118255615},{"timestamp":1742372220000,"open":4.624,"high":4.625,"low":4.624,"close":4.625,"volume":0.07940000295639038},{"timestamp":1742372280000,"open":4.624,"high":4.624,"low":4.62,"close":4.622,"volume":0.6748999953269958},{"timestamp":1742372340000,"open":4.62,"high":4.62,"low":4.616,"close":4.618,"volume":0.27790001034736633},{"timestamp":1742372400000,"open":4.617,"high":4.618,"low":4.617,"close":4.617,"volume":0.11909999698400497},{"timestamp":1742372460000,"open":4.618,"high":4.619,"low":4.618,"close":4.618,"volume":0.11909999698400497},{"timestamp":1742372520000,"open":4.619,"high":4.619,"low":4.613,"close":4.613,"volume":0.3176000118255615},{"timestamp":1742372580000,"open":4.614,"high":4.614,"low":4.611,"close":4.612,"volume":0.4366999864578247},{"timestamp":1742372640000,"open":4.611,"high":4.612,"low":4.61,"close":4.612,"volume":0.23819999396800995},{"timestamp":1742372700000,"open":4.613,"high":4.613,"low":4.61,"close":4.612,"volume":0.23819999396800995},{"timestamp":1742372820000,"open":4.614,"high":4.618,"low":4.614,"close":4.618,"volume":0.3176000118255615},{"timestamp":1742372880000,"open":4.619,"high":4.62,"low":4.619,"close":4.62,"volume":0.07940000295639038},{"timestamp":1742372940000,"open":4.619,"high":4.62,"low":4.619,"close":4.62,"volume":0.2134000062942505},{"timestamp":1742373000000,"open":4.621,"high":4.621,"low":4.619,"close":4.619,"volume":0.11909999698400497},{"timestamp":1742373120000,"open":4.62,"high":4.626,"low":4.62,"close":4.625,"volume":0.3970000147819519},{"timestamp":1742373240000,"open":4.625,"high":4.625,"low":4.622,"close":4.622,"volume":0.23819999396800995},{"timestamp":1742373300000,"open":4.621,"high":4.621,"low":4.619,"close":4.619,"volume":0.11909999698400497},{"timestamp":1742373360000,"open":4.619,"high":4.62,"low":4.619,"close":4.62,"volume":0.07940000295639038},{"timestamp":1742373540000,"open":4.619,"high":4.619,"low":4.618,"close":4.618,"volume":0.07940000295639038},{"timestamp":1742373600000,"open":4.619,"high":4.62,"low":4.619,"close":4.62,"volume":0.07940000295639038},{"timestamp":1742373660000,"open":4.621,"high":4.621,"low":4.619,"close":4.619,"volume":0.11909999698400497},{"timestamp":1742373720000,"open":4.618,"high":4.618,"low":4.616,"close":4.616,"volume":0.27790001034736633},{"timestamp":1742373780000,"open":4.615,"high":4.615,"low":4.615,"close":4.615,"volume":0.03970000147819519},{"timestamp":1742373840000,"open":4.615,"high":4.615,"low":4.615,"close":4.615,"volume":0.03970000147819519},{"timestamp":1742373900000,"open":4.614,"high":4.614,"low":4.608,"close":4.608,"volume":0.3176000118255615},{"timestamp":1742373960000,"open":4.607,"high":4.608,"low":4.607,"close":4.607,"volume":0.11909999698400497},{"timestamp":1742374080000,"open":4.606,"high":4.606,"low":4.605,"close":4.605,"volume":0.07940000295639038},{"timestamp":1742374140000,"open":4.605,"high":4.606,"low":4.605,"close":4.606,"volume":0.15880000591278076},{"timestamp":1742374200000,"open":4.605,"high":4.608,"low":4.605,"close":4.608,"volume":0.23819999396800995},{"timestamp":1742374260000,"open":4.609,"high":4.611,"low":4.609,"close":4.611,"volume":0.11909999698400497},{"timestamp":1742374320000,"open":4.61,"high":4.61,"low":4.608,"close":4.608,"volume":0.11909999698400497},{"timestamp":1742374380000,"open":4.607,"high":4.607,"low":4.605,"close":4.605,"volume":0.11909999698400497},{"timestamp":1742374440000,"open":4.603,"high":4.604,"low":4.603,"close":4.603,"volume":0.11909999698400497},{"timestamp":1742374500000,"open":4.602,"high":4.602,"low":4.602,"close":4.602,"volume":0.03970000147819519},{"timestamp":1742374560000,"open":4.602,"high":4.602,"low":4.602,"close":4.602,"volume":0.03970000147819519},{"timestamp":1742374680000,"open":4.603,"high":4.606,"low":4.603,"close":4.606,"volume":0.15880000591278076},{"timestamp":1742374800000,"open":4.605,"high":4.607,"low":4.602,"close":4.602,"volume":0.5954999923706055},{"timestamp":1742374860000,"open":4.602,"high":4.602,"low":4.602,"close":4.602,"volume":0.03970000147819519},{"timestamp":1742374920000,"open":4.601,"high":4.601,"low":4.601,"close":4.601,"volume":0.03970000147819519},{"timestamp":1742374980000,"open":4.601,"high":4.601,"low":4.601,"close":4.601,"volume":0.03970000147819519},{"timestamp":1742375040000,"open":4.602,"high":4.602,"low":4.601,"close":4.601,"volume":0.07940000295639038},{"timestamp":1742375100000,"open":4.602,"high":4.602,"low":4.6,"close":4.601,"volume":0.19850000739097595},{"timestamp":1742375160000,"open":4.6,"high":4.6,"low":4.599,"close":4.599,"volume":0.07940000295639038},{"timestamp":1742375220000,"open":4.598,"high":4.598,"low":4.596,"close":4.596,"volume":0.11909999698400497},{"timestamp":1742375280000,"open":4.596,"high":4.596,"low":4.596,"close":4.596,"volume":0.03970000147819519},{"timestamp":1742375400000,"open":4.595,"high":4.596,"low":4.594,"close":4.596,"volume":0.3970000147819519},{"timestamp":1742375460000,"open":4.595,"high":4.595,"low":4.594,"close":4.594,"volume":0.23819999396800995},{"timestamp":1742375520000,"open":4.593,"high":4.593,"low":4.59,"close":4.59,"volume":0.23819999396800995},{"timestamp":1742375580000,"open":4.591,"high":4.592,"low":4.59,"close":4.592,"volume":0.3176000118255615},{"timestamp":1742375640000,"open":4.593,"high":4.593,"low":4.592,"close":4.592,"volume":0.07940000295639038},{"timestamp":1742375700000,"open":4.591,"high":4.593,"low":4.591,"close":4.592,"volume":0.15880000591278076},{"timestamp":1742375760000,"open":4.593,"high":4.594,"low":4.593,"close":4.594,"volume":0.07940000295639038},{"timestamp":1742375820000,"open":4.595,"high":4.596,"low":4.595,"close":4.596,"volume":0.07940000295639038},{"timestamp":1742375880000,"open":4.595,"high":4.596,"low":4.595,"close":4.595,"volume":0.11909999698400497},{"timestamp":1742375940000,"open":4.594,"high":4.594,"low":4.594,"close":4.594,"volume":0.03970000147819519},{"timestamp":1742376000000,"open":4.593,"high":4.593,"low":4.592,"close":4.592,"volume":0.15880000591278076},{"timestamp":1742376060000,"open":4.593,"high":4.593,"low":4.593,"close":4.593,"volume":0.03970000147819519},{"timestamp":1742376120000,"open":4.592,"high":4.592,"low":4.592,"close":4.592,"volume":0.03970000147819519},{"timestamp":1742376180000,"open":4.592,"high":4.592,"low":4.592,"close":4.592,"volume":0.03970000147819519},{"timestamp":1742376240000,"open":4.593,"high":4.593,"low":4.592,"close":4.593,"volume":0.27790001034736633},{"timestamp":1742376300000,"open":4.594,"high":4.594,"low":4.594,"close":4.594,"volume":0.03970000147819519},{"timestamp":1742376480000,"open":4.594,"high":4.594,"low":4.594,"close":4.594,"volume":0.03970000147819519},{"timestamp":1742376540000,"open":4.595,"high":4.595,"low":4.595,"close":4.595,"volume":0.03970000147819519},{"timestamp":1742376600000,"open":4.594,"high":4.595,"low":4.594,"close":4.595,"volume":0.07940000295639038},{"timestamp":1742376660000,"open":4.594,"high":4.598,"low":4.594,"close":4.597,"volume":0.3573000133037567},{"timestamp":1742376720000,"open":4.596,"high":4.597,"low":4.596,"close":4.597,"volume":0.07940000295639038},{"timestamp":1742376780000,"open":4.598,"high":4.599,"low":4.598,"close":4.599,"volume":0.07940000295639038},{"timestamp":1742376840000,"open":4.598,"high":4.6,"low":4.598,"close":4.599,"volume":0.15880000591278076},{"timestamp":1742376900000,"open":4.6,"high":4.6,"low":4.6,"close":4.6,"volume":0.03970000147819519},{"timestamp":1742377020000,"open":4.6,"high":4.6,"low":4.597,"close":4.598,"volume":0.4366999864578247},{"timestamp":1742377080000,"open":4.597,"high":4.598,"low":4.597,"close":4.598,"volume":0.07940000295639038},{"timestamp":1742377140000,"open":4.598,"high":4.598,"low":4.597,"close":4.597,"volume":0.07940000295639038},{"timestamp":1742377200000,"open":4.598,"high":4.599,"low":4.598,"close":4.599,"volume":0.07940000295639038},{"timestamp":1742377260000,"open":4.6,"high":4.6,"low":4.6,"close":4.6,"volume":0.03970000147819519},{"timestamp":1742377320000,"open":4.599,"high":4.6,"low":4.599,"close":4.599,"volume":0.11909999698400497},{"timestamp":1742377380000,"open":4.598,"high":4.599,"low":4.598,"close":4.599,"volume":0.15880000591278076},{"timestamp":1742377440000,"open":4.6,"high":4.602,"low":4.6,"close":4.602,"volume":0.11909999698400497},{"timestamp":1742377560000,"open":4.603,"high":4.604,"low":4.602,"close":4.604,"volume":0.23819999396800995},{"timestamp":1742377620000,"open":4.606,"high":4.607,"low":4.606,"close":4.607,"volume":0.07940000295639038},{"timestamp":1742377680000,"open":4.608,"high":4.608,"low":4.607,"close":4.607,"volume":0.15880000591278076},{"timestamp":1742377740000,"open":4.606,"high":4.607,"low":4.606,"close":4.607,"volume":0.07940000295639038},{"timestamp":1742377800000,"open":4.605,"high":4.605,"low":4.602,"close":4.602,"volume":0.19850000739097595},{"timestamp":1742377860000,"open":4.603,"high":4.603,"low":4.602,"close":4.603,"volume":0.4366999864578247},{"timestamp":1742377920000,"open":4.604,"high":4.606,"low":4.603,"close":4.606,"volume":0.19850000739097595},{"timestamp":1742377980000,"open":4.605,"high":4.605,"low":4.603,"close":4.603,"volume":0.2630000114440918},{"timestamp":1742378040000,"open":4.602,"high":4.603,"low":4.602,"close":4.602,"volume":0.11909999698400497},{"timestamp":1742378100000,"open":4.603,"high":4.603,"low":4.602,"close":4.602,"volume":0.15880000591278076},{"timestamp":1742378160000,"open":4.603,"high":4.603,"low":4.603,"close":4.603,"volume":0.03970000147819519},{"timestamp":1742378220000,"open":4.604,"high":4.604,"low":4.604,"close":4.604,"volume":0.03970000147819519},{"timestamp":1742378400000,"open":4.603,"high":4.603,"low":4.602,"close":4.603,"volume":0.11909999698400497},{"timestamp":1742378460000,"open":4.604,"high":4.604,"low":4.603,"close":4.603,"volume":0.07940000295639038},{"timestamp":1742378520000,"open":4.604,"high":4.606,"low":4.604,"close":4.606,"volume":0.11909999698400497},{"timestamp":1742378580000,"open":4.607,"high":4.607,"low":4.607,"close":4.607,"volume":0.03970000147819519},{"timestamp":1742378640000,"open":4.607,"high":4.607,"low":4.606,"close":4.606,"volume":0.07940000295639038},{"timestamp":1742378700000,"open":4.607,"high":4.608,"low":4.606,"close":4.606,"volume":0.15880000591278076},{"timestamp":1742378760000,"open":4.606,"high":4.606,"low":4.606,"close":4.606,"volume":0.03970000147819519},{"timestamp":1742378820000,"open":4.606,"high":4.606,"low":4.606,"close":4.606,"volume":0.03970000147819519},{"timestamp":1742378880000,"open":4.605,"high":4.605,"low":4.603,"close":4.603,"volume":0.07940000295639038},{"timestamp":1742378940000,"open":4.604,"high":4.607,"low":4.604,"close":4.607,"volume":0.15880000591278076},{"timestamp":1742379000000,"open":4.606,"high":4.608,"low":4.606,"close":4.608,"volume":0.19850000739097595},{"timestamp":1742379060000,"open":4.609,"high":4.61,"low":4.608,"close":4.609,"volume":0.15880000591278076},{"timestamp":1742379120000,"open":4.61,"high":4.61,"low":4.609,"close":4.609,"volume":0.07940000295639038},{"timestamp":1742379180000,"open":4.61,"high":4.61,"low":4.609,"close":4.609,"volume":0.23819999396800995},{"timestamp":1742379240000,"open":4.61,"high":4.61,"low":4.609,"close":4.609,"volume":0.07940000295639038},{"timestamp":1742379300000,"open":4.61,"high":4.61,"low":4.61,"close":4.61,"volume":0.03970000147819519},{"timestamp":1742379360000,"open":4.609,"high":4.61,"low":4.609,"close":4.609,"volume":0.11909999698400497},{"timestamp":1742379420000,"open":4.609,"high":4.609,"low":4.609,"close":4.609,"volume":0.03970000147819519},{"timestamp":1742379480000,"open":4.61,"high":4.611,"low":4.61,"close":4.611,"volume":0.07940000295639038},{"timestamp":1742379540000,"open":4.612,"high":4.612,"low":4.611,"close":4.611,"volume":0.15880000591278076},{"timestamp":1742379600000,"open":4.61,"high":4.611,"low":4.61,"close":4.611,"volume":0.07940000295639038},{"timestamp":1742379660000,"open":4.61,"high":4.613,"low":4.61,"close":4.613,"volume":0.3176000118255615},{"timestamp":1742379720000,"open":4.614,"high":4.614,"low":4.614,"close":4.614,"volume":0.03970000147819519},{"timestamp":1742379780000,"open":4.613,"high":4.613,"low":4.61,"close":4.611,"volume":0.5954999923706055},{"timestamp":1742379840000,"open":4.612,"high":4.614,"low":4.612,"close":4.614,"volume":0.07940000295639038},{"timestamp":1742379900000,"open":4.615,"high":4.616,"low":4.614,"close":4.614,"volume":0.15880000591278076},{"timestamp":1742380020000,"open":4.614,"high":4.615,"low":4.614,"close":4.614,"volume":0.19850000739097595},{"timestamp":1742380080000,"open":4.616,"high":4.616,"low":4.615,"close":4.615,"volume":0.07940000295639038},{"timestamp":1742380140000,"open":4.617,"high":4.617,"low":4.616,"close":4.616,"volume":0.15880000591278076},{"timestamp":1742380200000,"open":4.616,"high":4.617,"low":4.616,"close":4.617,"volume":0.07940000295639038},{"timestamp":1742380320000,"open":4.617,"high":4.617,"low":4.617,"close":4.617,"volume":0.03970000147819519},{"timestamp":1742380500000,"open":4.616,"high":4.617,"low":4.616,"close":4.617,"volume":0.07940000295639038},{"timestamp":1742380560000,"open":4.618,"high":4.618,"low":4.616,"close":4.616,"volume":0.11909999698400497},{"timestamp":1742380620000,"open":4.615,"high":4.615,"low":4.612,"close":4.614,"volume":0.27790001034736633},{"timestamp":1742380740000,"open":4.614,"high":4.614,"low":4.614,"close":4.614,"volume":0.03970000147819519},{"timestamp":1742380860000,"open":4.616,"high":4.616,"low":4.614,"close":4.614,"volume":0.11909999698400497},{"timestamp":1742380980000,"open":4.614,"high":4.614,"low":4.614,"close":4.614,"volume":0.03970000147819519},{"timestamp":1742381100000,"open":4.614,"high":4.615,"low":4.614,"close":4.614,"volume":0.11909999698400497},{"timestamp":1742381160000,"open":4.615,"high":4.615,"low":4.615,"close":4.615,"volume":0.03970000147819519},{"timestamp":1742381220000,"open":4.615,"high":4.615,"low":4.614,"close":4.614,"volume":0.07940000295639038},{"timestamp":1742381280000,"open":4.613,"high":4.614,"low":4.613,"close":4.614,"volume":0.07940000295639038},{"timestamp":1742381340000,"open":4.613,"high":4.613,"low":4.612,"close":4.612,"volume":0.07940000295639038},{"timestamp":1742381400000,"open":4.611,"high":4.611,"low":4.609,"close":4.611,"volume":0.15880000591278076},{"timestamp":1742381460000,"open":4.611,"high":4.611,"low":4.61,"close":4.61,"volume":0.15880000591278076},{"timestamp":1742381520000,"open":4.611,"high":4.611,"low":4.61,"close":4.611,"volume":0.11909999698400497},{"timestamp":1742381580000,"open":4.611,"high":4.611,"low":4.611,"close":4.611,"volume":0.03970000147819519},{"timestamp":1742381640000,"open":4.612,"high":4.612,"low":4.612,"close":4.612,"volume":0.03970000147819519},{"timestamp":1742381820000,"open":4.613,"high":4.614,"low":4.613,"close":4.614,"volume":0.07940000295639038},{"timestamp":1742381880000,"open":4.615,"high":4.615,"low":4.614,"close":4.614,"volume":0.07940000295639038},{"timestamp":1742381940000,"open":4.615,"high":4.615,"low":4.615,"close":4.615,"volume":0.03970000147819519},{"timestamp":1742382000000,"open":4.614,"high":4.615,"low":4.614,"close":4.615,"volume":0.15880000591278076},{"timestamp":1742382060000,"open":4.616,"high":4.616,"low":4.615,"close":4.615,"volume":0.23819999396800995},{"timestamp":1742382120000,"open":4.616,"high":4.616,"low":4.615,"close":4.615,"volume":0.07940000295639038},{"timestamp":1742382360000,"open":4.616,"high":4.616,"low":4.615,"close":4.616,"volume":0.19850000739097595},{"timestamp":1742382540000,"open":4.615,"high":4.616,"low":4.615,"close":4.615,"volume":0.11909999698400497},{"timestamp":1742382600000,"open":4.616,"high":4.621,"low":4.615,"close":4.62,"volume":0.49129998683929443},{"timestamp":1742382660000,"open":4.621,"high":4.621,"low":4.621,"close":4.621,"volume":0.03970000147819519},{"timestamp":1742382720000,"open":4.62,"high":4.621,"low":4.62,"close":4.621,"volume":0.07940000295639038},{"timestamp":1742382780000,"open":4.62,"high":4.623,"low":4.62,"close":4.62,"volume":0.3573000133037567},{"timestamp":1742382900000,"open":4.62,"high":4.62,"low":4.619,"close":4.619,"volume":0.07940000295639038},{"timestamp":1742382960000,"open":4.62,"high":4.62,"low":4.618,"close":4.618,"volume":0.11909999698400497},{"timestamp":1742383020000,"open":4.616,"high":4.618,"low":4.616,"close":4.617,"volume":0.15880000591278076},{"timestamp":1742383140000,"open":4.618,"high":4.618,"low":4.618,"close":4.618,"volume":0.03970000147819519},{"timestamp":1742383200000,"open":4.617,"high":4.618,"low":4.617,"close":4.618,"volume":0.23819999396800995},{"timestamp":1742383320000,"open":4.618,"high":4.618,"low":4.617,"close":4.617,"volume":0.07940000295639038},{"timestamp":1742383380000,"open":4.617,"high":4.617,"low":4.617,"close":4.617,"volume":0.03970000147819519},{"timestamp":1742383440000,"open":4.616,"high":4.616,"low":4.615,"close":4.616,"volume":0.11909999698400497},{"timestamp":1742383500000,"open":4.617,"high":4.617,"low":4.617,"close":4.617,"volume":0.03970000147819519},{"timestamp":1742383560000,"open":4.618,"high":4.618,"low":4.618,"close":4.618,"volume":0.03970000147819519},{"timestamp":1742383620000,"open":4.617,"high":4.617,"low":4.617,"close":4.617,"volume":0.03970000147819519},{"timestamp":1742383680000,"open":4.618,"high":4.618,"low":4.618,"close":4.618,"volume":0.03970000147819519},{"timestamp":1742383740000,"open":4.617,"high":4.617,"low":4.617,"close":4.617,"volume":0.03970000147819519},{"timestamp":1742383800000,"open":4.618,"high":4.619,"low":4.618,"close":4.619,"volume":0.07940000295639038},{"timestamp":1742383860000,"open":4.62,"high":4.62,"low":4.618,"close":4.618,"volume":0.07940000295639038},{"timestamp":1742383920000,"open":4.617,"high":4.617,"low":4.617,"close":4.617,"volume":0.03970000147819519},{"timestamp":1742383980000,"open":4.616,"high":4.616,"low":4.616,"close":4.616,"volume":0.03970000147819519},{"timestamp":1742384040000,"open":4.617,"high":4.617,"low":4.616,"close":4.617,"volume":0.11909999698400497},{"timestamp":1742384160000,"open":4.616,"high":4.617,"low":4.615,"close":4.615,"volume":0.11909999698400497},{"timestamp":1742384220000,"open":4.616,"high":4.616,"low":4.615,"close":4.616,"volume":0.11909999698400497},{"timestamp":1742384280000,"open":4.615,"high":4.615,"low":4.615,"close":4.615,"volume":0.03970000147819519},{"timestamp":1742384340000,"open":4.616,"high":4.616,"low":4.616,"close":4.616,"volume":0.03970000147819519},{"timestamp":1742384400000,"open":4.616,"high":4.616,"low":4.615,"close":4.615,"volume":0.07940000295639038},{"timestamp":1742384460000,"open":4.614,"high":4.614,"low":4.614,"close":4.614,"volume":0.03970000147819519},{"timestamp":1742384520000,"open":4.615,"high":4.616,"low":4.615,"close":4.615,"volume":0.11909999698400497},{"timestamp":1742384580000,"open":4.614,"high":4.614,"low":4.613,"close":4.613,"volume":0.07940000295639038},{"timestamp":1742384640000,"open":4.611,"high":4.611,"low":4.61,"close":4.61,"volume":0.07940000295639038},{"timestamp":1742384700000,"open":4.609,"high":4.609,"low":4.604,"close":4.604,"volume":0.27790001034736633},{"timestamp":1742384760000,"open":4.605,"high":4.605,"low":4.605,"close":4.605,"volume":0.03970000147819519},{"timestamp":1742384880000,"open":4.605,"high":4.605,"low":4.604,"close":4.605,"volume":0.19850000739097595},{"timestamp":1742384940000,"open":4.604,"high":4.605,"low":4.604,"close":4.605,"volume":0.23819999396800995},{"timestamp":1742385000000,"open":4.606,"high":4.606,"low":4.605,"close":4.606,"volume":0.19850000739097595},{"timestamp":1742385120000,"open":4.605,"high":4.606,"low":4.604,"close":4.604,"volume":0.15880000591278076},{"timestamp":1742385180000,"open":4.605,"high":4.605,"low":4.604,"close":4.604,"volume":0.07940000295639038},{"timestamp":1742385240000,"open":4.603,"high":4.603,"low":4.603,"close":4.603,"volume":0.03970000147819519},{"timestamp":1742385300000,"open":4.604,"high":4.604,"low":4.603,"close":4.604,"volume":0.11909999698400497},{"timestamp":1742385360000,"open":4.603,"high":4.605,"low":4.601,"close":4.605,"volume":0.6996999979019165},{"timestamp":1742385420000,"open":4.606,"high":4.606,"low":4.606,"close":4.606,"volume":0.03970000147819519},{"timestamp":1742385480000,"open":4.605,"high":4.606,"low":4.605,"close":4.605,"volume":0.19850000739097595},{"timestamp":1742385540000,"open":4.604,"high":4.604,"low":4.604,"close":4.604,"volume":0.03970000147819519},{"timestamp":1742385600000,"open":4.603,"high":4.603,"low":4.601,"close":4.601,"volume":0.382099986076355},{"timestamp":1742385660000,"open":4.6,"high":4.6,"low":4.599,"close":4.6,"volume":0.11909999698400497},{"timestamp":1742385720000,"open":4.599,"high":4.599,"low":4.598,"close":4.599,"volume":0.11909999698400497},{"timestamp":1742385780000,"open":4.6,"high":4.601,"low":4.6,"close":4.601,"volume":0.3176000118255615},{"timestamp":1742385840000,"open":4.6,"high":4.6,"low":4.599,"close":4.599,"volume":0.07940000295639038},{"timestamp":1742385900000,"open":4.6,"high":4.601,"low":4.599,"close":4.601,"volume":0.3970000147819519},{"timestamp":1742386020000,"open":4.6,"high":4.6,"low":4.6,"close":4.6,"volume":0.03970000147819519},{"timestamp":1742386140000,"open":4.601,"high":4.601,"low":4.6,"close":4.6,"volume":0.07940000295639038},{"timestamp":1742386260000,"open":4.601,"high":4.605,"low":4.601,"close":4.604,"volume":0.23819999396800995},{"timestamp":1742386320000,"open":4.603,"high":4.603,"low":4.603,"close":4.603,"volume":0.03970000147819519},{"timestamp":1742386380000,"open":4.604,"high":4.604,"low":4.604,"close":4.604,"volume":0.03970000147819519},{"timestamp":1742386440000,"open":4.603,"high":4.603,"low":4.6,"close":4.6,"volume":0.11909999698400497},{"timestamp":1742386800000,"open":4.6,"high":4.601,"low":4.6,"close":4.601,"volume":0.15880000591278076},{"timestamp":1742386860000,"open":4.602,"high":4.602,"low":4.601,"close":4.601,"volume":0.07940000295639038},{"timestamp":1742386920000,"open":4.601,"high":4.602,"low":4.601,"close":4.602,"volume":0.15880000591278076},{"timestamp":1742386980000,"open":4.603,"high":4.603,"low":4.603,"close":4.603,"volume":0.03970000147819519},{"timestamp":1742387040000,"open":4.602,"high":4.602,"low":4.602,"close":4.602,"volume":0.03970000147819519},{"timestamp":1742387160000,"open":4.603,"high":4.603,"low":4.602,"close":4.602,"volume":0.15880000591278076},{"timestamp":1742387220000,"open":4.603,"high":4.603,"low":4.602,"close":4.602,"volume":0.3176000118255615},{"timestamp":1742387280000,"open":4.603,"high":4.603,"low":4.602,"close":4.602,"volume":0.07940000295639038},{"timestamp":1742387400000,"open":4.603,"high":4.605,"low":4.603,"close":4.605,"volume":0.11909999698400497},{"timestamp":1742387520000,"open":4.605,"high":4.606,"low":4.605,"close":4.606,"volume":0.15880000591278076},{"timestamp":1742387580000,"open":4.607,"high":4.607,"low":4.606,"close":4.607,"volume":0.11909999698400497},{"timestamp":1742387640000,"open":4.606,"high":4.606,"low":4.606,"close":4.606,"volume":0.03970000147819519},{"timestamp":1742387700000,"open":4.606,"high":4.606,"low":4.606,"close":4.606,"volume":0.03970000147819519},{"timestamp":1742387820000,"open":4.605,"high":4.605,"low":4.605,"close":4.605,"volume":0.03970000147819519},{"timestamp":1742387880000,"open":4.606,"high":4.606,"low":4.605,"close":4.606,"volume":0.19850000739097595},{"timestamp":1742387940000,"open":4.605,"high":4.606,"low":4.605,"close":4.605,"volume":0.19850000739097595},{"timestamp":1742388000000,"open":4.606,"high":4.606,"low":4.605,"close":4.606,"volume":0.11909999698400497},{"timestamp":1742388060000,"open":4.606,"high":4.609,"low":4.606,"close":4.609,"volume":0.11909999698400497},{"timestamp":1742388120000,"open":4.61,"high":4.61,"low":4.609,"close":4.609,"volume":0.23819999396800995},{"timestamp":1742388180000,"open":4.61,"high":4.61,"low":4.609,"close":4.61,"volume":0.27790001034736633},{"timestamp":1742388240000,"open":4.611,"high":4.613,"low":4.611,"close":4.613,"volume":0.11909999698400497},{"timestamp":1742388300000,"open":4.614,"high":4.614,"low":4.614,"close":4.614,"volume":0.03970000147819519},{"timestamp":1742388360000,"open":4.613,"high":4.613,"low":4.613,"close":4.613,"volume":0.03970000147819519},{"timestamp":1742388420000,"open":4.614,"high":4.614,"low":4.613,"close":4.614,"volume":0.27790001034736633},{"timestamp":1742388480000,"open":4.613,"high":4.614,"low":4.613,"close":4.613,"volume":0.11909999698400497},{"timestamp":1742388540000,"open":4.612,"high":4.612,"low":4.611,"close":4.611,"volume":0.07940000295639038},{"timestamp":1742388600000,"open":4.612,"high":4.612,"low":4.611,"close":4.611,"volume":0.07940000295639038},{"timestamp":1742388720000,"open":4.612,"high":4.613,"low":4.612,"close":4.613,"volume":0.23819999396800995},{"timestamp":1742388780000,"open":4.614,"high":4.614,"low":4.614,"close":4.614,"volume":0.03970000147819519},{"timestamp":1742388840000,"open":4.613,"high":4.613,"low":4.613,"close":4.613,"volume":0.03970000147819519},{"timestamp":1742388900000,"open":4.612,"high":4.612,"low":4.611,"close":4.611,"volume":0.07940000295639038},{"timestamp":1742389020000,"open":4.61,"high":4.611,"low":4.61,"close":4.611,"volume":0.15880000591278076},{"timestamp":1742389080000,"open":4.61,"high":4.611,"low":4.61,"close":4.611,"volume":0.23819999396800995},{"timestamp":1742389140000,"open":4.612,"high":4.612,"low":4.611,"close":4.611,"volume":0.07940000295639038},{"timestamp":1742389200000,"open":4.612,"high":4.612,"low":4.611,"close":4.611,"volume":0.07940000295639038},{"timestamp":1742389260000,"open":4.612,"high":4.612,"low":4.612,"close":4.612,"volume":0.03970000147819519},{"timestamp":1742389320000,"open":4.611,"high":4.612,"low":4.611,"close":4.612,"volume":0.07940000295639038},{"timestamp":1742389440000,"open":4.611,"high":4.611,"low":4.611,"close":4.611,"volume":0.03970000147819519},{"timestamp":1742389500000,"open":4.612,"high":4.612,"low":4.612,"close":4.612,"volume":0.03970000147819519},{"timestamp":1742389560000,"open":4.612,"high":4.612,"low":4.612,"close":4.612,"volume":0.03970000147819519},{"timestamp":1742389620000,"open":4.613,"high":4.613,"low":4.612,"close":4.612,"volume":0.07940000295639038},{"timestamp":1742389740000,"open":4.613,"high":4.616,"low":4.613,"close":4.616,"volume":0.15880000591278076},{"timestamp":1742389800000,"open":4.617,"high":4.618,"low":4.617,"close":4.618,"volume":0.07940000295639038},{"timestamp":1742389860000,"open":4.619,"high":4.619,"low":4.616,"close":4.616,"volume":0.07940000295639038},{"timestamp":1742389920000,"open":4.617,"high":4.617,"low":4.615,"close":4.615,"volume":0.19850000739097595},{"timestamp":1742389980000,"open":4.614,"high":4.614,"low":4.612,"close":4.612,"volume":0.11909999698400497},{"timestamp":1742390100000,"open":4.613,"high":4.617,"low":4.613,"close":4.616,"volume":0.19850000739097595},{"timestamp":1742390160000,"open":4.617,"high":4.617,"low":4.614,"close":4.614,"volume":0.15880000591278076},{"timestamp":1742390220000,"open":4.613,"high":4.614,"low":4.61,"close":4.612,"volume":0.2232999950647354},{"timestamp":1742390280000,"open":4.611,"high":4.611,"low":4.61,"close":4.61,"volume":0.07940000295639038},{"timestamp":1742390400000,"open":4.611,"high":4.612,"low":4.611,"close":4.612,"volume":0.07940000295639038},{"timestamp":1742390520000,"open":4.612,"high":4.612,"low":4.612,"close":4.612,"volume":0.03970000147819519},{"timestamp":1742390580000,"open":4.613,"high":4.613,"low":4.612,"close":4.612,"volume":0.07940000295639038},{"timestamp":1742390640000,"open":4.613,"high":4.613,"low":4.613,"close":4.613,"volume":0.03970000147819519},{"timestamp":1742390700000,"open":4.613,"high":4.613,"low":4.613,"close":4.613,"volume":0.03970000147819519},{"timestamp":1742390760000,"open":4.613,"high":4.614,"low":4.613,"close":4.614,"volume":0.07940000295639038},{"timestamp":1742390820000,"open":4.613,"high":4.614,"low":4.613,"close":4.614,"volume":0.07940000295639038},{"timestamp":1742390880000,"open":4.615,"high":4.616,"low":4.615,"close":4.616,"volume":0.07940000295639038},{"timestamp":1742390940000,"open":4.617,"high":4.619,"low":4.617,"close":4.618,"volume":0.15880000591278076},{"timestamp":1742391000000,"open":4.619,"high":4.62,"low":4.605,"close":4.61,"volume":0.7294999957084656},{"timestamp":1742391060000,"open":4.611,"high":4.614,"low":4.61,"close":4.614,"volume":0.3970000147819519},{"timestamp":1742391120000,"open":4.613,"high":4.615,"low":4.613,"close":4.614,"volume":0.3176000118255615},{"timestamp":1742391180000,"open":4.615,"high":4.615,"low":4.612,"close":4.615,"volume":0.27790001034736633},{"timestamp":1742391240000,"open":4.616,"high":4.616,"low":4.612,"close":4.612,"volume":0.15880000591278076},{"timestamp":1742391300000,"open":4.613,"high":4.613,"low":4.613,"close":4.613,"volume":0.03970000147819519},{"timestamp":1742391360000,"open":4.614,"high":4.634,"low":4.614,"close":4.629,"volume":1.0321999788284302},{"timestamp":1742391420000,"open":4.63,"high":4.633,"low":4.625,"close":4.628,"volume":0.9527999758720398},{"timestamp":1742391480000,"open":4.629,"high":4.63,"low":4.624,"close":4.625,"volume":0.7294999957084656},{"timestamp":1742391540000,"open":4.626,"high":4.631,"low":4.625,"close":4.629,"volume":0.531000018119812},{"timestamp":1742391600000,"open":4.63,"high":4.632,"low":4.629,"close":4.629,"volume":0.7940000295639038},{"timestamp":1742391660000,"open":4.628,"high":4.629,"low":4.626,"close":4.629,"volume":0.23819999396800995},{"timestamp":1742391720000,"open":4.63,"high":4.63,"low":4.629,"close":4.63,"volume":0.11909999698400497},{"timestamp":1742391780000,"open":4.631,"high":4.634,"low":4.631,"close":4.632,"volume":0.23819999396800995},{"timestamp":1742391840000,"open":4.63,"high":4.634,"low":4.63,"close":4.633,"volume":0.3176000118255615},{"timestamp":1742391900000,"open":4.634,"high":4.64,"low":4.633,"close":4.635,"volume":0.9925000071525574},{"timestamp":1742391960000,"open":4.636,"high":4.637,"low":4.636,"close":4.636,"volume":0.19850000739097595},{"timestamp":1742392020000,"open":4.638,"high":4.638,"low":4.632,"close":4.632,"volume":0.3573000133037567},{"timestamp":1742392080000,"open":4.633,"high":4.635,"low":4.632,"close":4.634,"volume":0.4763999879360199},{"timestamp":1742392140000,"open":4.635,"high":4.637,"low":4.635,"close":4.637,"volume":0.11909999698400497},{"timestamp":1742392200000,"open":4.636,"high":4.636,"low":4.632,"close":4.632,"volume":0.4763999879360199},{"timestamp":1742392260000,"open":4.631,"high":4.631,"low":4.629,"close":4.629,"volume":0.19850000739097595},{"timestamp":1742392320000,"open":4.63,"high":4.632,"low":4.63,"close":4.632,"volume":0.19850000739097595},{"timestamp":1742392380000,"open":4.633,"high":4.633,"low":4.633,"close":4.633,"volume":0.03970000147819519},{"timestamp":1742392440000,"open":4.632,"high":4.634,"low":4.632,"close":4.633,"volume":0.11909999698400497},{"timestamp":1742392500000,"open":4.632,"high":4.633,"low":4.632,"close":4.633,"volume":0.3176000118255615},{"timestamp":1742392560000,"open":4.632,"high":4.632,"low":4.628,"close":4.628,"volume":0.15880000591278076},{"timestamp":1742392620000,"open":4.629,"high":4.629,"low":4.628,"close":4.628,"volume":0.07940000295639038},{"timestamp":1742392680000,"open":4.627,"high":4.627,"low":4.627,"close":4.627,"volume":0.03970000147819519},{"timestamp":1742392740000,"open":4.626,"high":4.627,"low":4.626,"close":4.626,"volume":0.11909999698400497},{"timestamp":1742392800000,"open":4.625,"high":4.625,"low":4.622,"close":4.623,"volume":0.15880000591278076},{"timestamp":1742392860000,"open":4.622,"high":4.624,"low":4.619,"close":4.619,"volume":0.5160999894142151},{"timestamp":1742392920000,"open":4.62,"high":4.621,"low":4.619,"close":4.619,"volume":0.3970000147819519},{"timestamp":1742392980000,"open":4.62,"high":4.623,"low":4.62,"close":4.623,"volume":0.15880000591278076},{"timestamp":1742393040000,"open":4.624,"high":4.627,"low":4.624,"close":4.626,"volume":0.3573000133037567},{"timestamp":1742393100000,"open":4.627,"high":4.629,"low":4.627,"close":4.628,"volume":0.23819999396800995},{"timestamp":1742393160000,"open":4.629,"high":4.63,"low":4.628,"close":4.629,"volume":0.27790001034736633},{"timestamp":1742393220000,"open":4.63,"high":4.63,"low":4.629,"close":4.63,"volume":0.27790001034736633},{"timestamp":1742393280000,"open":4.631,"high":4.631,"low":4.631,"close":4.631,"volume":0.03970000147819519},{"timestamp":1742393340000,"open":4.632,"high":4.632,"low":4.631,"close":4.632,"volume":0.11909999698400497},{"timestamp":1742393400000,"open":4.631,"high":4.631,"low":4.629,"close":4.629,"volume":0.19850000739097595},{"timestamp":1742393460000,"open":4.628,"high":4.628,"low":4.625,"close":4.625,"volume":0.11909999698400497},{"timestamp":1742393520000,"open":4.623,"high":4.623,"low":4.619,"close":4.619,"volume":0.5954999923706055},{"timestamp":1742393580000,"open":4.618,"high":4.619,"low":4.618,"close":4.619,"volume":0.15880000591278076},{"timestamp":1742393640000,"open":4.618,"high":4.619,"low":4.618,"close":4.619,"volume":0.07940000295639038},{"timestamp":1742393700000,"open":4.619,"high":4.62,"low":4.619,"close":4.62,"volume":0.15880000591278076},{"timestamp":1742393760000,"open":4.619,"high":4.62,"low":4.619,"close":4.62,"volume":0.07940000295639038},{"timestamp":1742393820000,"open":4.619,"high":4.619,"low":4.616,"close":4.616,"volume":0.11909999698400497},{"timestamp":1742393880000,"open":4.615,"high":4.619,"low":4.615,"close":4.618,"volume":0.3077000081539154},{"timestamp":1742393940000,"open":4.619,"high":4.619,"low":4.618,"close":4.619,"volume":0.11909999698400497},{"timestamp":1742394000000,"open":4.62,"high":4.62,"low":4.62,"close":4.62,"volume":0.03970000147819519},{"timestamp":1742394120000,"open":4.621,"high":4.623,"low":4.621,"close":4.623,"volume":0.11909999698400497},{"timestamp":1742394180000,"open":4.624,"high":4.624,"low":4.623,"close":4.623,"volume":0.15880000591278076},{"timestamp":1742394240000,"open":4.624,"high":4.625,"low":4.624,"close":4.624,"volume":0.11909999698400497},{"timestamp":1742394300000,"open":4.625,"high":4.626,"low":4.625,"close":4.626,"volume":0.07940000295639038},{"timestamp":1742394360000,"open":4.627,"high":4.627,"low":4.627,"close":4.627,"volume":0.03970000147819519},{"timestamp":1742394420000,"open":4.624,"high":4.625,"low":4.624,"close":4.625,"volume":0.3176000118255615},{"timestamp":1742394480000,"open":4.624,"high":4.625,"low":4.624,"close":4.624,"volume":0.19850000739097595},{"timestamp":1742394540000,"open":4.625,"high":4.625,"low":4.624,"close":4.625,"volume":0.27790001034736633},{"timestamp":1742394600000,"open":4.626,"high":4.628,"low":4.626,"close":4.627,"volume":0.15880000591278076},{"timestamp":1742394720000,"open":4.627,"high":4.628,"low":4.625,"close":4.625,"volume":0.19850000739097595},{"timestamp":1742394780000,"open":4.626,"high":4.626,"low":4.623,"close":4.623,"volume":0.23819999396800995},{"timestamp":1742394840000,"open":4.624,"high":4.624,"low":4.624,"close":4.624,"volume":0.03970000147819519},{"timestamp":1742394900000,"open":4.624,"high":4.625,"low":4.624,"close":4.625,"volume":0.07940000295639038},{"timestamp":1742394960000,"open":4.626,"high":4.627,"low":4.625,"close":4.625,"volume":0.4763999879360199},{"timestamp":1742395020000,"open":4.624,"high":4.624,"low":4.622,"close":4.622,"volume":0.11909999698400497},{"timestamp":1742395080000,"open":4.623,"high":4.623,"low":4.622,"close":4.622,"volume":0.07940000295639038},{"timestamp":1742395140000,"open":4.623,"high":4.623,"low":4.622,"close":4.622,"volume":0.15880000591278076},{"timestamp":1742395260000,"open":4.621,"high":4.622,"low":4.62,"close":4.622,"volume":0.23819999396800995},{"timestamp":1742395320000,"open":4.621,"high":4.621,"low":4.621,"close":4.621,"volume":0.03970000147819519},{"timestamp":1742395380000,"open":4.62,"high":4.621,"low":4.62,"close":4.621,"volume":0.07940000295639038},{"timestamp":1742395500000,"open":4.62,"high":4.621,"low":4.62,"close":4.62,"volume":0.27790001034736633},{"timestamp":1742395560000,"open":4.621,"high":4.621,"low":4.621,"close":4.621,"volume":0.03970000147819519},{"timestamp":1742395620000,"open":4.621,"high":4.621,"low":4.617,"close":4.618,"volume":0.19850000739097595},{"timestamp":1742395680000,"open":4.616,"high":4.616,"low":4.615,"close":4.616,"volume":0.19850000739097595},{"timestamp":1742395740000,"open":4.615,"high":4.617,"low":4.615,"close":4.617,"volume":0.11909999698400497},{"timestamp":1742395800000,"open":4.618,"high":4.62,"low":4.617,"close":4.62,"volume":0.27790001034736633},{"timestamp":1742395860000,"open":4.619,"high":4.62,"low":4.618,"close":4.619,"volume":0.27790001034736633},{"timestamp":1742395920000,"open":4.62,"high":4.62,"low":4.619,"close":4.62,"volume":0.11909999698400497},{"timestamp":1742395980000,"open":4.619,"high":4.619,"low":4.618,"close":4.618,"volume":0.15880000591278076},{"timestamp":1742396040000,"open":4.619,"high":4.62,"low":4.619,"close":4.62,"volume":0.15880000591278076},{"timestamp":1742396100000,"open":4.619,"high":4.619,"low":4.619,"close":4.619,"volume":0.03970000147819519},{"timestamp":1742396160000,"open":4.618,"high":4.619,"low":4.617,"close":4.619,"volume":0.23819999396800995},{"timestamp":1742396220000,"open":4.618,"high":4.62,"low":4.618,"close":4.619,"volume":0.15880000591278076},{"timestamp":1742396280000,"open":4.62,"high":4.62,"low":4.618,"close":4.618,"volume":0.11909999698400497},{"timestamp":1742396340000,"open":4.617,"high":4.617,"low":4.617,"close":4.617,"volume":0.03970000147819519},{"timestamp":1742396400000,"open":4.618,"high":4.618,"low":4.617,"close":4.617,"volume":0.7940000295639038},{"timestamp":1742396460000,"open":4.616,"high":4.619,"low":4.616,"close":4.619,"volume":0.11909999698400497},{"timestamp":1742396580000,"open":4.618,"high":4.618,"low":4.615,"close":4.615,"volume":0.27790001034736633},{"timestamp":1742396640000,"open":4.616,"high":4.616,"low":4.615,"close":4.615,"volume":0.07940000295639038},{"timestamp":1742396700000,"open":4.614,"high":4.614,"low":4.612,"close":4.613,"volume":0.23819999396800995},{"timestamp":1742396760000,"open":4.612,"high":4.613,"low":4.612,"close":4.612,"volume":0.11909999698400497},{"timestamp":1742396820000,"open":4.61,"high":4.611,"low":4.61,"close":4.61,"volume":0.27790001034736633},{"timestamp":1742396880000,"open":4.609,"high":4.609,"low":4.606,"close":4.608,"volume":0.27790001034736633},{"timestamp":1742396940000,"open":4.609,"high":4.609,"low":4.608,"close":4.609,"volume":0.11909999698400497},{"timestamp":1742397000000,"open":4.61,"high":4.61,"low":4.609,"close":4.609,"volume":0.07940000295639038},{"timestamp":1742397060000,"open":4.61,"high":4.61,"low":4.608,"close":4.608,"volume":0.2531000077724457},{"timestamp":1742397180000,"open":4.606,"high":4.607,"low":4.606,"close":4.606,"volume":0.11909999698400497},{"timestamp":1742397240000,"open":4.608,"high":4.609,"low":4.607,"close":4.609,"volume":0.15880000591278076},{"timestamp":1742397300000,"open":4.608,"high":4.609,"low":4.607,"close":4.607,"volume":0.15880000591278076},{"timestamp":1742397420000,"open":4.606,"high":4.606,"low":4.604,"close":4.604,"volume":0.11909999698400497},{"timestamp":1742397480000,"open":4.605,"high":4.605,"low":4.602,"close":4.602,"volume":0.23819999396800995},{"timestamp":1742397540000,"open":4.603,"high":4.603,"low":4.602,"close":4.603,"volume":0.3573000133037567},{"timestamp":1742397600000,"open":4.604,"high":4.604,"low":4.603,"close":4.603,"volume":0.15880000591278076},{"timestamp":1742397660000,"open":4.604,"high":4.604,"low":4.603,"close":4.603,"volume":0.23819999396800995},{"timestamp":1742397720000,"open":4.604,"high":4.604,"low":4.603,"close":4.603,"volume":0.07940000295639038},{"timestamp":1742397780000,"open":4.603,"high":4.604,"low":4.603,"close":4.604,"volume":0.07940000295639038},{"timestamp":1742397900000,"open":4.604,"high":4.605,"low":4.604,"close":4.605,"volume":0.07940000295639038},{"timestamp":1742397960000,"open":4.606,"high":4.607,"low":4.606,"close":4.606,"volume":0.19850000739097595},{"timestamp":1742398200000,"open":4.607,"high":4.608,"low":4.607,"close":4.608,"volume":0.15880000591278076},{"timestamp":1742398260000,"open":4.607,"high":4.607,"low":4.607,"close":4.607,"volume":0.03970000147819519},{"timestamp":1742398320000,"open":4.607,"high":4.608,"low":4.607,"close":4.607,"volume":0.11909999698400497},{"timestamp":1742398440000,"open":4.608,"high":4.608,"low":4.608,"close":4.608,"volume":0.03970000147819519},{"timestamp":1742398500000,"open":4.607,"high":4.607,"low":4.607,"close":4.607,"volume":0.03970000147819519},{"timestamp":1742398620000,"open":4.608,"high":4.608,"low":4.608,"close":4.608,"volume":0.03970000147819519},{"timestamp":1742398680000,"open":4.609,"high":4.609,"low":4.608,"close":4.609,"volume":0.19850000739097595},{"timestamp":1742398740000,"open":4.608,"high":4.609,"low":4.608,"close":4.609,"volume":0.07940000295639038},{"timestamp":1742398800000,"open":4.609,"high":4.609,"low":4.609,"close":4.609,"volume":0.03970000147819519},{"timestamp":1742398860000,"open":4.608,"high":4.608,"low":4.608,"close":4.608,"volume":0.03970000147819519},{"timestamp":1742398980000,"open":4.609,"high":4.609,"low":4.609,"close":4.609,"volume":0.03970000147819519},{"timestamp":1742399100000,"open":4.609,"high":4.61,"low":4.609,"close":4.61,"volume":0.07940000295639038},{"timestamp":1742399160000,"open":4.611,"high":4.611,"low":4.611,"close":4.611,"volume":0.03970000147819519},{"timestamp":1742399220000,"open":4.612,"high":4.612,"low":4.612,"close":4.612,"volume":0.03970000147819519},{"timestamp":1742399280000,"open":4.613,"high":4.613,"low":4.612,"close":4.612,"volume":0.15880000591278076},{"timestamp":1742399340000,"open":4.611,"high":4.615,"low":4.611,"close":4.613,"volume":0.23819999396800995},{"timestamp":1742399400000,"open":4.613,"high":4.614,"low":4.613,"close":4.614,"volume":0.07940000295639038},{"timestamp":1742399460000,"open":4.615,"high":4.615,"low":4.615,"close":4.615,"volume":0.03970000147819519},{"timestamp":1742399520000,"open":4.616,"high":4.616,"low":4.616,"close":4.616,"volume":0.03970000147819519},{"timestamp":1742399700000,"open":4.617,"high":4.617,"low":4.616,"close":4.617,"volume":0.11909999698400497},{"timestamp":1742399760000,"open":4.617,"high":4.617,"low":4.616,"close":4.616,"volume":0.07940000295639038},{"timestamp":1742399820000,"open":4.615,"high":4.615,"low":4.614,"close":4.614,"volume":0.07940000295639038},{"timestamp":1742399880000,"open":4.613,"high":4.613,"low":4.613,"close":4.613,"volume":0.03970000147819519},{"timestamp":1742399940000,"open":4.613,"high":4.614,"low":4.613,"close":4.614,"volume":0.07940000295639038},{"timestamp":1742400000000,"open":4.613,"high":4.613,"low":4.61,"close":4.611,"volume":0.19850000739097595},{"timestamp":1742400060000,"open":4.61,"high":4.611,"low":4.61,"close":4.611,"volume":0.07940000295639038},{"timestamp":1742400180000,"open":4.612,"high":4.612,"low":4.611,"close":4.612,"volume":0.11909999698400497},{"timestamp":1742400240000,"open":4.611,"high":4.611,"low":4.61,"close":4.61,"volume":0.07940000295639038},{"timestamp":1742400300000,"open":4.61,"high":4.61,"low":4.61,"close":4.61,"volume":0.03970000147819519},{"timestamp":1742400360000,"open":4.611,"high":4.612,"low":4.61,"close":4.61,"volume":0.15880000591278076},{"timestamp":1742400420000,"open":4.611,"high":4.611,"low":4.61,"close":4.61,"volume":0.15880000591278076},{"timestamp":1742400480000,"open":4.611,"high":4.611,"low":4.61,"close":4.61,"volume":0.07940000295639038},{"timestamp":1742400540000,"open":4.611,"high":4.611,"low":4.608,"close":4.608,"volume":0.15880000591278076},{"timestamp":1742400600000,"open":4.609,"high":4.611,"low":4.609,"close":4.611,"volume":0.11909999698400497},{"timestamp":1742400660000,"open":4.61,"high":4.612,"low":4.61,"close":4.612,"volume":0.19850000739097595},{"timestamp":1742400720000,"open":4.611,"high":4.611,"low":4.61,"close":4.61,"volume":0.07940000295639038},{"timestamp":1742400840000,"open":4.611,"high":4.611,"low":4.61,"close":4.611,"volume":0.27790001034736633},{"timestamp":1742400900000,"open":4.61,"high":4.611,"low":4.61,"close":4.611,"volume":0.07940000295639038},{"timestamp":1742400960000,"open":4.612,"high":4.612,"low":4.611,"close":4.612,"volume":0.11909999698400497},{"timestamp":1742401020000,"open":4.613,"high":4.614,"low":4.613,"close":4.613,"volume":0.11909999698400497},{"timestamp":1742401080000,"open":4.614,"high":4.614,"low":4.611,"close":4.611,"volume":0.15880000591278076},{"timestamp":1742401140000,"open":4.61,"high":4.612,"low":4.61,"close":4.61,"volume":0.3573000133037567},{"timestamp":1742401260000,"open":4.611,"high":4.613,"low":4.611,"close":4.612,"volume":0.5558000206947327},{"timestamp":1742401320000,"open":4.613,"high":4.613,"low":4.612,"close":4.612,"volume":0.4763999879360199},{"timestamp":1742401380000,"open":4.613,"high":4.613,"low":4.61,"close":4.61,"volume":0.15880000591278076},{"timestamp":1742401620000,"open":4.609,"high":4.609,"low":4.609,"close":4.609,"volume":0.03970000147819519},{"timestamp":1742401680000,"open":4.61,"high":4.61,"low":4.608,"close":4.608,"volume":0.10419999808073044}]