[{"timestamp":1742362200000,"open":4.55073,"high":4.55077,"low":4.55073,"close":4.55077,"volume":3.5999999046325684},{"timestamp":1742362320000,"open":4.55077,"high":4.55119,"low":4.55077,"close":4.55105,"volume":6.300000190734863},{"timestamp":1742362380000,"open":4.55105,"high":4.55156,"low":4.55105,"close":4.55155,"volume":7.199999809265137},{"timestamp":1742362440000,"open":4.55154,"high":4.55154,"low":4.55154,"close":4.55154,"volume":0.8999999761581421},{"timestamp":1742362500000,"open":4.55153,"high":4.55156,"low":4.55151,"close":4.55153,"volume":5.400000095367432},{"timestamp":1742362560000,"open":4.55154,"high":4.55154,"low":4.55126,"close":4.55126,"volume":3.5999999046325684},{"timestamp":1742362620000,"open":4.55152,"high":4.5518,"low":4.55152,"close":4.5518,"volume":3.5999999046325684},{"timestamp":1742362680000,"open":4.55177,"high":4.5518,"low":4.55163,"close":4.55163,"volume":4.5},{"timestamp":1742362740000,"open":4.55148,"high":4.55164,"low":4.55136,"close":4.55136,"volume":6.300000190734863},{"timestamp":1742362800000,"open":4.55151,"high":4.55165,"low":4.55148,"close":4.55159,"volume":8.100000381469727},{"timestamp":1742362860000,"open":4.55161,"high":4.5518,"low":4.55159,"close":4.55161,"volume":5.400000095367432},{"timestamp":1742362920000,"open":4.55163,"high":4.55177,"low":4.55163,"close":4.55177,"volume":1.7999999523162842},{"timestamp":1742362980000,"open":4.55163,"high":4.55163,"low":4.55163,"close":4.55163,"volume":0.8999999761581421},{"timestamp":1742363040000,"open":4.55162,"high":4.55178,"low":4.55162,"close":4.55178,"volume":5.400000095367432},{"timestamp":1742363100000,"open":4.55177,"high":4.55177,"low":4.55146,"close":4.55148,"volume":4.5},{"timestamp":1742363160000,"open":4.55146,"high":4.55147,"low":4.55116,"close":4.55116,"volume":4.5},{"timestamp":1742363220000,"open":4.55102,"high":4.55159,"low":4.55102,"close":4.55129,"volume":7.199999809265137},{"timestamp":1742363280000,"open":4.55129,"high":4.5513,"low":4.55128,"close":4.5513,"volume":4.5},{"timestamp":1742363340000,"open":4.55111,"high":4.55112,"low":4.5509,"close":4.5509,"volume":6.300000190734863},{"timestamp":1742363400000,"open":4.55071,"high":4.55071,"low":4.55071,"close":4.55071,"volume":0.8999999761581421},{"timestamp":1742363460000,"open":4.55083,"high":4.551,"low":4.55083,"close":4.55099,"volume":3.5999999046325684},{"timestamp":1742363520000,"open":4.55128,"high":4.55143,"low":4.55128,"close":4.55143,"volume":2.700000047683716},{"timestamp":1742363580000,"open":4.55157,"high":4.55214,"low":4.55157,"close":4.55214,"volume":4.5},{"timestamp":1742363640000,"open":4.55216,"high":4.55216,"low":4.55216,"close":4.55216,"volume":0.8999999761581421},{"timestamp":1742363700000,"open":4.55201,"high":4.55201,"low":4.55192,"close":4.552,"volume":4.5},{"timestamp":1742363760000,"open":4.55201,"high":4.55204,"low":4.552,"close":4.55202,"volume":3.5999999046325684},{"timestamp":1742363820000,"open":4.55222,"high":4.55253,"low":4.55203,"close":4.55204,"volume":8.100000381469727},{"timestamp":1742363880000,"open":4.55206,"high":4.55234,"low":4.55206,"close":4.55233,"volume":10.800000190734863},{"timestamp":1742363940000,"open":4.55233,"high":4.55244,"low":4.55216,"close":4.55244,"volume":5.400000095367432},{"timestamp":1742364000000,"open":4.55246,"high":4.5529,"low":4.55208,"close":4.55231,"volume":16.200000762939453},{"timestamp":1742364060000,"open":4.5523,"high":4.5523,"low":4.55185,"close":4.55213,"volume":9},{"timestamp":1742364120000,"open":4.55194,"high":4.55241,"low":4.55194,"close":4.55225,"volume":8.100000381469727},{"timestamp":1742364180000,"open":4.55226,"high":4.55257,"low":4.55212,"close":4.55255,"volume":8.100000381469727},{"timestamp":1742364240000,"open":4.55254,"high":4.55298,"low":4.5524,"close":4.55285,"volume":31.5},{"timestamp":1742364300000,"open":4.55285,"high":4.55341,"low":4.55285,"close":4.55341,"volume":18.899999618530273},{"timestamp":1742364360000,"open":4.55341,"high":4.5536,"low":4.55322,"close":4.5536,"volume":6.300000190734863},{"timestamp":1742364420000,"open":4.55343,"high":4.55343,"low":4.55328,"close":4.55342,"volume":5.400000095367432},{"timestamp":1742364480000,"open":4.55342,"high":4.55359,"low":4.55326,"close":4.55359,"volume":12.600000381469727},{"timestamp":1742364540000,"open":4.55373,"high":4.55441,"low":4.55373,"close":4.55426,"volume":10.800000190734863},{"timestamp":1742364600000,"open":4.55415,"high":4.5544,"low":4.55393,"close":4.55393,"volume":27},{"timestamp":1742364660000,"open":4.55379,"high":4.55426,"low":4.55379,"close":4.55426,"volume":11.699999809265137},{"timestamp":1742364720000,"open":4.55426,"high":4.55455,"low":4.55408,"close":4.55448,"volume":18.899999618530273},{"timestamp":1742364780000,"open":4.55449,"high":4.55449,"low":4.55418,"close":4.55432,"volume":11.699999809265137},{"timestamp":1742364840000,"open":4.55409,"high":4.5544,"low":4.55365,"close":4.55439,"volume":11.699999809265137},{"timestamp":1742364900000,"open":4.55453,"high":4.55453,"low":4.55438,"close":4.5544,"volume":6.300000190734863},{"timestamp":1742364960000,"open":4.55438,"high":4.55452,"low":4.5543,"close":4.5543,"volume":8.100000381469727},{"timestamp":1742365020000,"open":4.55415,"high":4.5543,"low":4.55383,"close":4.55383,"volume":11.699999809265137},{"timestamp":1742365080000,"open":4.55402,"high":4.55446,"low":4.55402,"close":4.55446,"volume":13.5},{"timestamp":1742365140000,"open":4.55432,"high":4.55461,"low":4.55428,"close":4.5546,"volume":6.300000190734863},{"timestamp":1742365200000,"open":4.55422,"high":4.55475,"low":4.55422,"close":4.55475,"volume":28.799999237060547},{"timestamp":1742365260000,"open":4.55475,"high":4.55559,"low":4.55475,"close":4.55557,"volume":19.799999237060547},{"timestamp":1742365320000,"open":4.55571,"high":4.55573,"low":4.55521,"close":4.55522,"volume":10.800000190734863},{"timestamp":1742365380000,"open":4.55536,"high":4.55584,"low":4.55536,"close":4.55584,"volume":15.300000190734863},{"timestamp":1742365440000,"open":4.55583,"high":4.55583,"low":4.55583,"close":4.55583,"volume":0.8999999761581421},{"timestamp":1742365500000,"open":4.5557,"high":4.55587,"low":4.5551,"close":4.55587,"volume":9},{"timestamp":1742365560000,"open":4.55574,"high":4.55574,"low":4.55555,"close":4.55555,"volume":3.5999999046325684},{"timestamp":1742365620000,"open":4.55542,"high":4.55542,"low":4.55512,"close":4.55542,"volume":6.300000190734863},{"timestamp":1742365680000,"open":4.55528,"high":4.55545,"low":4.55528,"close":4.55545,"volume":1.7999999523162842},{"timestamp":1742365740000,"open":4.55529,"high":4.55529,"low":4.55529,"close":4.55529,"volume":0.8999999761581421},{"timestamp":1742365800000,"open":4.55545,"high":4.55578,"low":4.55545,"close":4.55576,"volume":5.400000095367432},{"timestamp":1742365860000,"open":4.55558,"high":4.55588,"low":4.55543,"close":4.55588,"volume":10.800000190734863},{"timestamp":1742365920000,"open":4.55588,"high":4.55588,"low":4.55543,"close":4.55557,"volume":7.199999809265137},{"timestamp":1742365980000,"open":4.55542,"high":4.55573,"low":4.55539,"close":4.55541,"volume":16.200000762939453},{"timestamp":1742366040000,"open":4.5554,"high":4.5554,"low":4.55403,"close":4.55421,"volume":20.700000762939453},{"timestamp":1742366100000,"open":4.55405,"high":4.55405,"low":4.55384,"close":4.55387,"volume":5.400000095367432},{"timestamp":1742366160000,"open":4.554,"high":4.55423,"low":4.55357,"close":4.55423,"volume":9.899999618530273},{"timestamp":1742366220000,"open":4.55422,"high":4.55452,"low":4.55421,"close":4.55452,"volume":7.199999809265137},{"timestamp":1742366280000,"open":4.55451,"high":4.55542,"low":4.55451,"close":4.55513,"volume":10.800000190734863},{"timestamp":1742366340000,"open":4.55529,"high":4.55544,"low":4.55529,"close":4.55544,"volume":4.5},{"timestamp":1742366400000,"open":4.55544,"high":4.5562,"low":4.55534,"close":4.55588,"volume":13.5},{"timestamp":1742366460000,"open":4.55587,"high":4.55623,"low":4.55573,"close":4.55573,"volume":8.100000381469727},{"timestamp":1742366520000,"open":4.55559,"high":4.55607,"low":4.55559,"close":4.55589,"volume":8.100000381469727},{"timestamp":1742366580000,"open":4.55592,"high":4.55604,"low":4.55571,"close":4.55571,"volume":9.899999618530273},{"timestamp":1742366640000,"open":4.55586,"high":4.55586,"low":4.55537,"close":4.55577,"volume":15.300000190734863},{"timestamp":1742366700000,"open":4.55559,"high":4.55559,"low":4.55496,"close":4.55496,"volume":8.100000381469727},{"timestamp":1742366760000,"open":4.55498,"high":4.55507,"low":4.55456,"close":4.55456,"volume":7.199999809265137},{"timestamp":1742366820000,"open":4.55457,"high":4.55464,"low":4.55457,"close":4.55459,"volume":3.5999999046325684},{"timestamp":1742366880000,"open":4.55474,"high":4.55478,"low":4.55414,"close":4.55455,"volume":9.899999618530273},{"timestamp":1742366940000,"open":4.55471,"high":4.55474,"low":4.55424,"close":4.55424,"volume":21.600000381469727},{"timestamp":1742367000000,"open":4.55441,"high":4.55459,"low":4.55439,"close":4.55443,"volume":9},{"timestamp":1742367060000,"open":4.55441,"high":4.55441,"low":4.55391,"close":4.55422,"volume":10.800000190734863},{"timestamp":1742367120000,"open":4.55424,"high":4.55467,"low":4.55412,"close":4.55432,"volume":9.899999618530273},{"timestamp":1742367180000,"open":4.55446,"high":4.55448,"low":4.55427,"close":4.55427,"volume":7.199999809265137},{"timestamp":1742367240000,"open":4.55429,"high":4.5545,"low":4.55427,"close":4.55427,"volume":5.400000095367432},{"timestamp":1742367300000,"open":4.55443,"high":4.55447,"low":4.55432,"close":4.55447,"volume":4.5},{"timestamp":1742367360000,"open":4.55448,"high":4.55493,"low":4.55448,"close":4.55493,"volume":8.100000381469727},{"timestamp":1742367420000,"open":4.55517,"high":4.55623,"low":4.55517,"close":4.5561,"volume":14.399999618530273},{"timestamp":1742367480000,"open":4.55596,"high":4.55678,"low":4.55593,"close":4.55678,"volume":19.799999237060547},{"timestamp":1742367540000,"open":4.55678,"high":4.55706,"low":4.55675,"close":4.55706,"volume":26.100000381469727},{"timestamp":1742367600000,"open":4.55735,"high":4.55769,"low":4.55676,"close":4.5569,"volume":79.19999694824219},{"timestamp":1742367660000,"open":4.55695,"high":4.5576,"low":4.55632,"close":4.5576,"volume":72.9000015258789},{"timestamp":1742367720000,"open":4.55764,"high":4.55848,"low":4.55748,"close":4.55831,"volume":39.599998474121094},{"timestamp":1742367780000,"open":4.55826,"high":4.55827,"low":4.55771,"close":4.55821,"volume":42.29999923706055},{"timestamp":1742367840000,"open":4.55825,"high":4.55875,"low":4.55814,"close":4.5583,"volume":31.5},{"timestamp":1742367900000,"open":4.55831,"high":4.55843,"low":4.55759,"close":4.55788,"volume":37.79999923706055},{"timestamp":1742367960000,"open":4.55778,"high":4.55841,"low":4.5574,"close":4.5584,"volume":43.20000076293945},{"timestamp":1742368020000,"open":4.55841,"high":4.55932,"low":4.55841,"close":4.55901,"volume":36.900001525878906},{"timestamp":1742368080000,"open":4.55899,"high":4.5601,"low":4.5586,"close":4.55993,"volume":28.799999237060547},{"timestamp":1742368140000,"open":4.55987,"high":4.56159,"low":4.55981,"close":4.56155,"volume":61.20000076293945},{"timestamp":1742368200000,"open":4.56152,"high":4.56186,"low":4.56066,"close":4.56095,"volume":66.5999984741211},{"timestamp":1742368260000,"open":4.56094,"high":4.56177,"low":4.56094,"close":4.56126,"volume":43.20000076293945},{"timestamp":1742368320000,"open":4.56132,"high":4.56132,"low":4.56036,"close":4.56049,"volume":39.599998474121094},{"timestamp":1742368380000,"open":4.56072,"high":4.56243,"low":4.56057,"close":4.56243,"volume":37.79999923706055},{"timestamp":1742368440000,"open":4.56247,"high":4.563,"low":4.56212,"close":4.5627,"volume":62.099998474121094},{"timestamp":1742368500000,"open":4.56276,"high":4.56364,"low":4.56222,"close":4.56329,"volume":54.900001525878906},{"timestamp":1742368560000,"open":4.56325,"high":4.56387,"low":4.56304,"close":4.56307,"volume":42.29999923706055},{"timestamp":1742368620000,"open":4.56305,"high":4.56372,"low":4.56301,"close":4.56365,"volume":44.099998474121094},{"timestamp":1742368680000,"open":4.56361,"high":4.56473,"low":4.56361,"close":4.56381,"volume":52.20000076293945},{"timestamp":1742368740000,"open":4.56379,"high":4.56424,"low":4.56345,"close":4.56421,"volume":35.099998474121094},{"timestamp":1742368800000,"open":4.56422,"high":4.56449,"low":4.56304,"close":4.56354,"volume":40.5},{"timestamp":1742368860000,"open":4.56357,"high":4.56428,"low":4.56338,"close":4.5635,"volume":46.79999923706055},{"timestamp":1742368920000,"open":4.56347,"high":4.56373,"low":4.56282,"close":4.56317,"volume":42.29999923706055},{"timestamp":1742368980000,"open":4.56326,"high":4.56444,"low":4.56301,"close":4.56316,"volume":53.099998474121094},{"timestamp":1742369040000,"open":4.56317,"high":4.56428,"low":4.56301,"close":4.56428,"volume":36},{"timestamp":1742369100000,"open":4.56422,"high":4.56431,"low":4.56282,"close":4.56296,"volume":36},{"timestamp":1742369160000,"open":4.56302,"high":4.56317,"low":4.56215,"close":4.56229,"volume":45.900001525878906},{"timestamp":1742369220000,"open":4.56234,"high":4.5626,"low":4.56196,"close":4.56254,"volume":44.099998474121094},{"timestamp":1742369280000,"open":4.56248,"high":4.56248,"low":4.56182,"close":4.56184,"volume":34.20000076293945},{"timestamp":1742369340000,"open":4.56185,"high":4.56208,"low":4.56154,"close":4.56159,"volume":35.099998474121094},{"timestamp":1742369400000,"open":4.56168,"high":4.56338,"low":4.5616,"close":4.563,"volume":71.0999984741211},{"timestamp":1742369460000,"open":4.56283,"high":4.5632,"low":4.56247,"close":4.56306,"volume":55.79999923706055},{"timestamp":1742369520000,"open":4.56298,"high":4.56319,"low":4.56168,"close":4.56286,"volume":66.5999984741211},{"timestamp":1742369580000,"open":4.56288,"high":4.56355,"low":4.56255,"close":4.56322,"volume":42.29999923706055},{"timestamp":1742369640000,"open":4.56317,"high":4.56471,"low":4.56283,"close":4.56471,"volume":69.30000305175781},{"timestamp":1742369700000,"open":4.56481,"high":4.56638,"low":4.56481,"close":4.56614,"volume":91.80000305175781},{"timestamp":1742369760000,"open":4.56614,"high":4.57066,"low":4.56593,"close":4.57064,"volume":144},{"timestamp":1742369820000,"open":4.57062,"high":4.57378,"low":4.57062,"close":4.57279,"volume":275.3999938964844},{"timestamp":1742369880000,"open":4.57283,"high":4.57416,"low":4.57209,"close":4.57335,"volume":164.6999969482422},{"timestamp":1742369940000,"open":4.57334,"high":4.57334,"low":4.57101,"close":4.57268,"volume":146.6999969482422},{"timestamp":1742370000000,"open":4.5727,"high":4.57384,"low":4.57223,"close":4.57294,"volume":142.1999969482422},{"timestamp":1742370060000,"open":4.57288,"high":4.57378,"low":4.57133,"close":4.57159,"volume":150.3000030517578},{"timestamp":1742370120000,"open":4.57157,"high":4.57505,"low":4.57084,"close":4.57439,"volume":160.1999969482422},{"timestamp":1742370180000,"open":4.5742,"high":4.57697,"low":4.57368,"close":4.5739,"volume":279.8999938964844},{"timestamp":1742370240000,"open":4.57399,"high":4.57537,"low":4.57305,"close":4.57308,"volume":153},{"timestamp":1742370300000,"open":4.57316,"high":4.57394,"low":4.57227,"close":4.57368,"volume":115.19999694824219},{"timestamp":1742370360000,"open":4.57374,"high":4.57417,"low":4.57286,"close":4.5731,"volume":77.4000015258789},{"timestamp":1742370420000,"open":4.57315,"high":4.57495,"low":4.57286,"close":4.57298,"volume":124.19999694824219},{"timestamp":1742370480000,"open":4.57287,"high":4.57456,"low":4.57151,"close":4.57151,"volume":122.4000015258789},{"timestamp":1742370540000,"open":4.57148,"high":4.57191,"low":4.56983,"close":4.56983,"volume":91.80000305175781},{"timestamp":1742370600000,"open":4.56988,"high":4.57107,"low":4.56935,"close":4.57001,"volume":137.6999969482422},{"timestamp":1742370660000,"open":4.56997,"high":4.56997,"low":4.56882,"close":4.56906,"volume":99.9000015258789},{"timestamp":1742370720000,"open":4.56913,"high":4.56959,"low":4.56708,"close":4.56791,"volume":117},{"timestamp":1742370780000,"open":4.56793,"high":4.57079,"low":4.5677,"close":4.57079,"volume":134.10000610351562},{"timestamp":1742370840000,"open":4.57084,"high":4.57117,"low":4.56909,"close":4.56909,"volume":61.20000076293945},{"timestamp":1742370900000,"open":4.56905,"high":4.56924,"low":4.568,"close":4.56869,"volume":68.4000015258789},{"timestamp":1742370960000,"open":4.56876,"high":4.56924,"low":4.56849,"close":4.56888,"volume":63.900001525878906},{"timestamp":1742371020000,"open":4.56892,"high":4.56944,"low":4.56805,"close":4.56818,"volume":63.900001525878906},{"timestamp":1742371080000,"open":4.56824,"high":4.56997,"low":4.56822,"close":4.56954,"volume":83.69999694824219},{"timestamp":1742371140000,"open":4.56961,"high":4.56965,"low":4.56818,"close":4.56818,"volume":81.9000015258789},{"timestamp":1742371200000,"open":4.56811,"high":4.56844,"low":4.56517,"close":4.56532,"volume":193.5},{"timestamp":1742371260000,"open":4.56542,"high":4.56695,"low":4.56514,"close":4.56514,"volume":113.4000015258789},{"timestamp":1742371320000,"open":4.56519,"high":4.56541,"low":4.56369,"close":4.56369,"volume":72},{"timestamp":1742371380000,"open":4.5637,"high":4.56407,"low":4.56263,"close":4.56324,"volume":100.80000305175781},{"timestamp":1742371440000,"open":4.56313,"high":4.56434,"low":4.56264,"close":4.5635,"volume":94.5},{"timestamp":1742371500000,"open":4.56358,"high":4.56451,"low":4.5629,"close":4.5629,"volume":61.20000076293945},{"timestamp":1742371560000,"open":4.56299,"high":4.56448,"low":4.56287,"close":4.56375,"volume":51.29999923706055},{"timestamp":1742371620000,"open":4.56384,"high":4.56429,"low":4.56297,"close":4.56334,"volume":63.900001525878906},{"timestamp":1742371680000,"open":4.56327,"high":4.56406,"low":4.56321,"close":4.56382,"volume":61.20000076293945},{"timestamp":1742371740000,"open":4.56387,"high":4.56538,"low":4.56387,"close":4.56513,"volume":72.9000015258789},{"timestamp":1742371800000,"open":4.56508,"high":4.56582,"low":4.5642,"close":4.56581,"volume":65.69999694824219},{"timestamp":1742371860000,"open":4.56576,"high":4.56582,"low":4.56486,"close":4.56562,"volume":52.20000076293945},{"timestamp":1742371920000,"open":4.56557,"high":4.56636,"low":4.56544,"close":4.56571,"volume":53.099998474121094},{"timestamp":1742371980000,"open":4.56581,"high":4.56672,"low":4.56555,"close":4.56618,"volume":46.79999923706055},{"timestamp":1742372040000,"open":4.56612,"high":4.56612,"low":4.56532,"close":4.56586,"volume":35.099998474121094},{"timestamp":1742372100000,"open":4.56594,"high":4.56677,"low":4.56566,"close":4.56661,"volume":39.599998474121094},{"timestamp":1742372160000,"open":4.56636,"high":4.5673,"low":4.56597,"close":4.56728,"volume":27.899999618530273},{"timestamp":1742372220000,"open":4.56719,"high":4.56719,"low":4.56582,"close":4.56585,"volume":30.600000381469727},{"timestamp":1742372280000,"open":4.56591,"high":4.56642,"low":4.56564,"close":4.56616,"volume":34.20000076293945},{"timestamp":1742372340000,"open":4.56612,"high":4.56624,"low":4.56542,"close":4.56596,"volume":31.5},{"timestamp":1742372400000,"open":4.5662,"high":4.56674,"low":4.56585,"close":4.56608,"volume":37.79999923706055},{"timestamp":1742372460000,"open":4.56602,"high":4.56637,"low":4.56585,"close":4.56604,"volume":18.899999618530273},{"timestamp":1742372520000,"open":4.56611,"high":4.56668,"low":4.56499,"close":4.5651,"volume":36},{"timestamp":1742372580000,"open":4.56515,"high":4.56515,"low":4.56359,"close":4.56359,"volume":33.29999923706055},{"timestamp":1742372640000,"open":4.56354,"high":4.56384,"low":4.56297,"close":4.56331,"volume":46.79999923706055},{"timestamp":1742372700000,"open":4.56335,"high":4.56399,"low":4.56332,"close":4.56394,"volume":32.400001525878906},{"timestamp":1742372760000,"open":4.56399,"high":4.56404,"low":4.56344,"close":4.56354,"volume":36},{"timestamp":1742372820000,"open":4.56372,"high":4.56396,"low":4.56349,"close":4.5637,"volume":20.700000762939453},{"timestamp":1742372880000,"open":4.56386,"high":4.56394,"low":4.56316,"close":4.56337,"volume":17.100000381469727},{"timestamp":1742372940000,"open":4.56332,"high":4.56354,"low":4.56288,"close":4.56319,"volume":36},{"timestamp":1742373000000,"open":4.56314,"high":4.56338,"low":4.56174,"close":4.56174,"volume":42.29999923706055},{"timestamp":1742373060000,"open":4.56169,"high":4.56252,"low":4.56119,"close":4.56252,"volume":46.79999923706055},{"timestamp":1742373120000,"open":4.5627,"high":4.56327,"low":4.56231,"close":4.56245,"volume":40.5},{"timestamp":1742373180000,"open":4.5624,"high":4.56341,"low":4.5622,"close":4.56292,"volume":35.099998474121094},{"timestamp":1742373240000,"open":4.56287,"high":4.56312,"low":4.56219,"close":4.56223,"volume":34.20000076293945},{"timestamp":1742373300000,"open":4.56213,"high":4.56276,"low":4.5621,"close":4.56236,"volume":30.600000381469727},{"timestamp":1742373360000,"open":4.56235,"high":4.56235,"low":4.56153,"close":4.56176,"volume":29.700000762939453},{"timestamp":1742373420000,"open":4.56184,"high":4.56206,"low":4.5612,"close":4.56172,"volume":39.599998474121094},{"timestamp":1742373480000,"open":4.56161,"high":4.56278,"low":4.56153,"close":4.56278,"volume":31.5},{"timestamp":1742373540000,"open":4.56281,"high":4.56319,"low":4.56214,"close":4.56264,"volume":39.599998474121094},{"timestamp":1742373600000,"open":4.56272,"high":4.56344,"low":4.56261,"close":4.56299,"volume":45.900001525878906},{"timestamp":1742373660000,"open":4.56294,"high":4.56392,"low":4.56246,"close":4.56351,"volume":63},{"timestamp":1742373720000,"open":4.56348,"high":4.56358,"low":4.56251,"close":4.56352,"volume":34.20000076293945},{"timestamp":1742373780000,"open":4.56338,"high":4.56488,"low":4.56315,"close":4.56387,"volume":63.900001525878906},{"timestamp":1742373840000,"open":4.56383,"high":4.56398,"low":4.56283,"close":4.56307,"volume":25.200000762939453},{"timestamp":1742373900000,"open":4.56322,"high":4.56358,"low":4.56272,"close":4.5631,"volume":31.5},{"timestamp":1742373960000,"open":4.56302,"high":4.56405,"low":4.56285,"close":4.56398,"volume":36},{"timestamp":1742374020000,"open":4.56401,"high":4.56492,"low":4.56394,"close":4.5647,"volume":22.5},{"timestamp":1742374080000,"open":4.56478,"high":4.56555,"low":4.56425,"close":4.56443,"volume":54},{"timestamp":1742374140000,"open":4.56447,"high":4.56522,"low":4.56447,"close":4.5646,"volume":45},{"timestamp":1742374200000,"open":4.56454,"high":4.56551,"low":4.56454,"close":4.56483,"volume":34.20000076293945},{"timestamp":1742374260000,"open":4.56479,"high":4.56546,"low":4.56452,"close":4.56542,"volume":28.799999237060547},{"timestamp":1742374320000,"open":4.56546,"high":4.56546,"low":4.56459,"close":4.5648,"volume":44.099998474121094},{"timestamp":1742374380000,"open":4.56488,"high":4.56507,"low":4.56458,"close":4.56467,"volume":25.200000762939453},{"timestamp":1742374440000,"open":4.56478,"high":4.56495,"low":4.56255,"close":4.56266,"volume":41.400001525878906},{"timestamp":1742374500000,"open":4.56262,"high":4.56314,"low":4.56248,"close":4.56254,"volume":36.900001525878906},{"timestamp":1742374560000,"open":4.56239,"high":4.56258,"low":4.56212,"close":4.56218,"volume":26.100000381469727},{"timestamp":1742374620000,"open":4.56222,"high":4.56296,"low":4.56214,"close":4.56296,"volume":27.899999618530273},{"timestamp":1742374680000,"open":4.56293,"high":4.563,"low":4.56204,"close":4.56216,"volume":45},{"timestamp":1742374740000,"open":4.56225,"high":4.56285,"low":4.56203,"close":4.56254,"volume":65.69999694824219},{"timestamp":1742374800000,"open":4.56264,"high":4.56357,"low":4.56258,"close":4.56339,"volume":42.29999923706055},{"timestamp":1742374860000,"open":4.56348,"high":4.56355,"low":4.56269,"close":4.56341,"volume":32.400001525878906},{"timestamp":1742374920000,"open":4.56346,"high":4.56379,"low":4.56318,"close":4.5636,"volume":29.700000762939453},{"timestamp":1742374980000,"open":4.56365,"high":4.565,"low":4.56364,"close":4.565,"volume":37.79999923706055},{"timestamp":1742375040000,"open":4.56504,"high":4.56532,"low":4.56504,"close":4.56521,"volume":30.600000381469727},{"timestamp":1742375100000,"open":4.5653,"high":4.56602,"low":4.56514,"close":4.56525,"volume":38.70000076293945},{"timestamp":1742375160000,"open":4.56503,"high":4.56545,"low":4.56492,"close":4.56529,"volume":29.700000762939453},{"timestamp":1742375220000,"open":4.56524,"high":4.56524,"low":4.56399,"close":4.56406,"volume":33.29999923706055},{"timestamp":1742375280000,"open":4.56394,"high":4.56403,"low":4.56344,"close":4.56403,"volume":40.5},{"timestamp":1742375340000,"open":4.56415,"high":4.5643,"low":4.56389,"close":4.56413,"volume":19.799999237060547},{"timestamp":1742375400000,"open":4.56416,"high":4.56422,"low":4.56398,"close":4.56415,"volume":10.800000190734863},{"timestamp":1742375460000,"open":4.5642,"high":4.56475,"low":4.56336,"close":4.56336,"volume":40.5},{"timestamp":1742375520000,"open":4.56338,"high":4.56429,"low":4.56338,"close":4.56409,"volume":63.900001525878906},{"timestamp":1742375580000,"open":4.56416,"high":4.56587,"low":4.56416,"close":4.56567,"volume":49.5},{"timestamp":1742375640000,"open":4.56562,"high":4.56644,"low":4.56536,"close":4.56644,"volume":40.5},{"timestamp":1742375700000,"open":4.56649,"high":4.56662,"low":4.56583,"close":4.56588,"volume":48.599998474121094},{"timestamp":1742375760000,"open":4.56592,"high":4.56657,"low":4.56585,"close":4.56657,"volume":26.100000381469727},{"timestamp":1742375820000,"open":4.56659,"high":4.56664,"low":4.56534,"close":4.56557,"volume":48.599998474121094},{"timestamp":1742375880000,"open":4.56559,"high":4.56675,"low":4.56559,"close":4.56657,"volume":41.400001525878906},{"timestamp":1742375940000,"open":4.56661,"high":4.56721,"low":4.56661,"close":4.567,"volume":48.599998474121094},{"timestamp":1742376000000,"open":4.56702,"high":4.56757,"low":4.56698,"close":4.56713,"volume":48.599998474121094},{"timestamp":1742376060000,"open":4.56711,"high":4.56711,"low":4.56591,"close":4.56631,"volume":36},{"timestamp":1742376120000,"open":4.56627,"high":4.56647,"low":4.5656,"close":4.56647,"volume":30.600000381469727},{"timestamp":1742376180000,"open":4.56642,"high":4.56653,"low":4.56525,"close":4.56549,"volume":45},{"timestamp":1742376240000,"open":4.56553,"high":4.56558,"low":4.56465,"close":4.56503,"volume":33.29999923706055},{"timestamp":1742376300000,"open":4.56507,"high":4.56574,"low":4.56502,"close":4.56563,"volume":42.29999923706055},{"timestamp":1742376360000,"open":4.56571,"high":4.56571,"low":4.56456,"close":4.56456,"volume":26.100000381469727},{"timestamp":1742376420000,"open":4.56461,"high":4.5655,"low":4.56461,"close":4.56536,"volume":27.899999618530273},{"timestamp":1742376480000,"open":4.56542,"high":4.56586,"low":4.56518,"close":4.56581,"volume":18},{"timestamp":1742376540000,"open":4.5658,"high":4.5658,"low":4.5652,"close":4.56533,"volume":25.200000762939453},{"timestamp":1742376600000,"open":4.56534,"high":4.56543,"low":4.56464,"close":4.56464,"volume":30.600000381469727},{"timestamp":1742376660000,"open":4.56468,"high":4.56488,"low":4.56411,"close":4.56411,"volume":28.799999237060547},{"timestamp":1742376720000,"open":4.56406,"high":4.56406,"low":4.56218,"close":4.56236,"volume":51.29999923706055},{"timestamp":1742376780000,"open":4.56241,"high":4.56294,"low":4.56077,"close":4.56143,"volume":64.80000305175781},{"timestamp":1742376840000,"open":4.56152,"high":4.56244,"low":4.56152,"close":4.56236,"volume":22.5},{"timestamp":1742376900000,"open":4.56245,"high":4.56427,"low":4.56245,"close":4.56374,"volume":31.5},{"timestamp":1742376960000,"open":4.56411,"high":4.56411,"low":4.5626,"close":4.5626,"volume":48.599998474121094},{"timestamp":1742377020000,"open":4.56255,"high":4.56316,"low":4.56226,"close":4.56226,"volume":39.599998474121094},{"timestamp":1742377080000,"open":4.56241,"high":4.56385,"low":4.56241,"close":4.56348,"volume":37.79999923706055},{"timestamp":1742377140000,"open":4.56343,"high":4.56343,"low":4.56258,"close":4.56258,"volume":14.399999618530273},{"timestamp":1742377200000,"open":4.56253,"high":4.56313,"low":4.56253,"close":4.56257,"volume":16.200000762939453},{"timestamp":1742377260000,"open":4.56252,"high":4.56338,"low":4.56222,"close":4.563,"volume":27.899999618530273},{"timestamp":1742377320000,"open":4.56333,"high":4.56351,"low":4.56277,"close":4.56333,"volume":26.100000381469727},{"timestamp":1742377380000,"open":4.56338,"high":4.56424,"low":4.56338,"close":4.56396,"volume":19.799999237060547},{"timestamp":1742377440000,"open":4.56405,"high":4.56465,"low":4.56405,"close":4.56453,"volume":26.100000381469727},{"timestamp":1742377500000,"open":4.5645,"high":4.56528,"low":4.56432,"close":4.56495,"volume":25.200000762939453},{"timestamp":1742377560000,"open":4.5649,"high":4.56498,"low":4.56462,"close":4.56474,"volume":19.799999237060547},{"timestamp":1742377620000,"open":4.56472,"high":4.56511,"low":4.56454,"close":4.56504,"volume":16.200000762939453},{"timestamp":1742377680000,"open":4.56509,"high":4.56514,"low":4.56426,"close":4.56431,"volume":18.899999618530273},{"timestamp":1742377740000,"open":4.56437,"high":4.56441,"low":4.56337,"close":4.56337,"volume":27},{"timestamp":1742377800000,"open":4.5633,"high":4.56349,"low":4.56295,"close":4.56295,"volume":25.200000762939453},{"timestamp":1742377860000,"open":4.56304,"high":4.56359,"low":4.56208,"close":4.56213,"volume":39.599998474121094},{"timestamp":1742377920000,"open":4.56219,"high":4.56219,"low":4.56104,"close":4.56104,"volume":23.399999618530273},{"timestamp":1742377980000,"open":4.561,"high":4.56199,"low":4.56083,"close":4.56149,"volume":44.099998474121094},{"timestamp":1742378040000,"open":4.56162,"high":4.56336,"low":4.56162,"close":4.56318,"volume":50.400001525878906},{"timestamp":1742378100000,"open":4.56325,"high":4.56436,"low":4.56278,"close":4.56394,"volume":66.5999984741211},{"timestamp":1742378160000,"open":4.56389,"high":4.56389,"low":4.56269,"close":4.56269,"volume":26.100000381469727},{"timestamp":1742378220000,"open":4.56264,"high":4.56378,"low":4.56246,"close":4.5637,"volume":27},{"timestamp":1742378280000,"open":4.56394,"high":4.56466,"low":4.56394,"close":4.56418,"volume":55.79999923706055},{"timestamp":1742378340000,"open":4.56421,"high":4.56442,"low":4.56344,"close":4.56344,"volume":38.70000076293945},{"timestamp":1742378400000,"open":4.56345,"high":4.56431,"low":4.56345,"close":4.56431,"volume":38.70000076293945},{"timestamp":1742378460000,"open":4.56426,"high":4.56491,"low":4.56426,"close":4.56491,"volume":21.600000381469727},{"timestamp":1742378520000,"open":4.56495,"high":4.56501,"low":4.56383,"close":4.56388,"volume":22.5},{"timestamp":1742378580000,"open":4.56393,"high":4.56472,"low":4.56386,"close":4.56454,"volume":38.70000076293945},{"timestamp":1742378640000,"open":4.56464,"high":4.56514,"low":4.56464,"close":4.5649,"volume":26.100000381469727},{"timestamp":1742378700000,"open":4.56488,"high":4.5655,"low":4.56488,"close":4.56541,"volume":20.700000762939453},{"timestamp":1742378760000,"open":4.56546,"high":4.56614,"low":4.56546,"close":4.5659,"volume":45},{"timestamp":1742378820000,"open":4.56594,"high":4.56613,"low":4.56558,"close":4.56583,"volume":25.200000762939453},{"timestamp":1742378880000,"open":4.56589,"high":4.56652,"low":4.56549,"close":4.56652,"volume":23.399999618530273},{"timestamp":1742378940000,"open":4.56651,"high":4.56672,"low":4.56624,"close":4.56644,"volume":14.399999618530273},{"timestamp":1742379000000,"open":4.56646,"high":4.5668,"low":4.56621,"close":4.56626,"volume":28.799999237060547},{"timestamp":1742379060000,"open":4.56621,"high":4.56666,"low":4.56621,"close":4.56649,"volume":17.100000381469727},{"timestamp":1742379120000,"open":4.56653,"high":4.56677,"low":4.5655,"close":4.5656,"volume":35.099998474121094},{"timestamp":1742379180000,"open":4.56554,"high":4.5665,"low":4.56554,"close":4.56637,"volume":26.100000381469727},{"timestamp":1742379240000,"open":4.56642,"high":4.56644,"low":4.56549,"close":4.56613,"volume":36},{"timestamp":1742379300000,"open":4.56608,"high":4.56663,"low":4.56595,"close":4.56654,"volume":16.200000762939453},{"timestamp":1742379360000,"open":4.56649,"high":4.56671,"low":4.56639,"close":4.56644,"volume":14.399999618530273},{"timestamp":1742379420000,"open":4.5664,"high":4.56658,"low":4.5663,"close":4.56641,"volume":13.5},{"timestamp":1742379480000,"open":4.56636,"high":4.56649,"low":4.56558,"close":4.56607,"volume":33.29999923706055},{"timestamp":1742379540000,"open":4.56612,"high":4.56629,"low":4.56594,"close":4.56618,"volume":17.100000381469727},{"timestamp":1742379600000,"open":4.56613,"high":4.5664,"low":4.56594,"close":4.56594,"volume":9.899999618530273},{"timestamp":1742379660000,"open":4.56585,"high":4.56585,"low":4.56431,"close":4.56431,"volume":34.20000076293945},{"timestamp":1742379720000,"open":4.56436,"high":4.5648,"low":4.56421,"close":4.56421,"volume":15.300000190734863},{"timestamp":1742379780000,"open":4.56429,"high":4.56436,"low":4.56361,"close":4.56436,"volume":34.20000076293945},{"timestamp":1742379840000,"open":4.56441,"high":4.56444,"low":4.56421,"close":4.56438,"volume":11.699999809265137},{"timestamp":1742379900000,"open":4.56445,"high":4.56549,"low":4.56445,"close":4.56478,"volume":40.5},{"timestamp":1742379960000,"open":4.56473,"high":4.56473,"low":4.5638,"close":4.56399,"volume":28.799999237060547},{"timestamp":1742380020000,"open":4.56395,"high":4.56431,"low":4.56395,"close":4.56431,"volume":10.800000190734863},{"timestamp":1742380080000,"open":4.56432,"high":4.56495,"low":4.56427,"close":4.56489,"volume":20.700000762939453},{"timestamp":1742380140000,"open":4.56498,"high":4.56509,"low":4.56452,"close":4.56479,"volume":22.5},{"timestamp":1742380200000,"open":4.56474,"high":4.5664,"low":4.56474,"close":4.56561,"volume":24.299999237060547},{"timestamp":1742380260000,"open":4.56566,"high":4.56632,"low":4.56566,"close":4.56583,"volume":25.200000762939453},{"timestamp":1742380320000,"open":4.56585,"high":4.56696,"low":4.56536,"close":4.56578,"volume":48.599998474121094},{"timestamp":1742380380000,"open":4.56561,"high":4.5663,"low":4.56561,"close":4.56571,"volume":40.5},{"timestamp":1742380440000,"open":4.56578,"high":4.56674,"low":4.56577,"close":4.56588,"volume":40.5},{"timestamp":1742380500000,"open":4.56574,"high":4.56706,"low":4.56574,"close":4.56694,"volume":31.5},{"timestamp":1742380560000,"open":4.56692,"high":4.56718,"low":4.56687,"close":4.56699,"volume":15.300000190734863},{"timestamp":1742380620000,"open":4.56705,"high":4.56773,"low":4.56705,"close":4.5677,"volume":17.100000381469727},{"timestamp":1742380680000,"open":4.56769,"high":4.56816,"low":4.56745,"close":4.56783,"volume":31.5},{"timestamp":1742380740000,"open":4.56792,"high":4.56818,"low":4.56761,"close":4.5679,"volume":29.700000762939453},{"timestamp":1742380800000,"open":4.56785,"high":4.56853,"low":4.5677,"close":4.56827,"volume":25.200000762939453},{"timestamp":1742380860000,"open":4.56829,"high":4.56864,"low":4.56822,"close":4.56852,"volume":18.899999618530273},{"timestamp":1742380920000,"open":4.56846,"high":4.56846,"low":4.56789,"close":4.56821,"volume":21.600000381469727},{"timestamp":1742380980000,"open":4.56812,"high":4.56845,"low":4.56812,"close":4.5683,"volume":16.200000762939453},{"timestamp":1742381040000,"open":4.56847,"high":4.56863,"low":4.56778,"close":4.56778,"volume":34.20000076293945},{"timestamp":1742381100000,"open":4.56772,"high":4.56772,"low":4.56633,"close":4.56714,"volume":40.5},{"timestamp":1742381160000,"open":4.56709,"high":4.5673,"low":4.56673,"close":4.5673,"volume":24.299999237060547},{"timestamp":1742381220000,"open":4.56721,"high":4.56735,"low":4.56643,"close":4.56652,"volume":21.600000381469727},{"timestamp":1742381280000,"open":4.56648,"high":4.5669,"low":4.56566,"close":4.56569,"volume":29.700000762939453},{"timestamp":1742381340000,"open":4.56574,"high":4.56574,"low":4.56469,"close":4.56481,"volume":32.400001525878906},{"timestamp":1742381400000,"open":4.56475,"high":4.5655,"low":4.56446,"close":4.5655,"volume":27},{"timestamp":1742381460000,"open":4.56537,"high":4.56606,"low":4.565,"close":4.56601,"volume":21.600000381469727},{"timestamp":1742381520000,"open":4.56596,"high":4.566,"low":4.56552,"close":4.566,"volume":15.300000190734863},{"timestamp":1742381580000,"open":4.56604,"high":4.56612,"low":4.56544,"close":4.56545,"volume":19.799999237060547},{"timestamp":1742381640000,"open":4.56539,"high":4.56539,"low":4.56483,"close":4.56517,"volume":20.700000762939453},{"timestamp":1742381700000,"open":4.56523,"high":4.56534,"low":4.56485,"close":4.56486,"volume":23.399999618530273},{"timestamp":1742381760000,"open":4.56485,"high":4.56527,"low":4.56465,"close":4.56494,"volume":21.600000381469727},{"timestamp":1742381820000,"open":4.56497,"high":4.56514,"low":4.56489,"close":4.56502,"volume":13.5},{"timestamp":1742381880000,"open":4.56498,"high":4.56548,"low":4.56498,"close":4.56546,"volume":9.899999618530273},{"timestamp":1742381940000,"open":4.56544,"high":4.5655,"low":4.56503,"close":4.56519,"volume":20.700000762939453},{"timestamp":1742382000000,"open":4.56521,"high":4.56542,"low":4.56512,"close":4.56528,"volume":10.800000190734863},{"timestamp":1742382060000,"open":4.56528,"high":4.56534,"low":4.56491,"close":4.565,"volume":16.200000762939453},{"timestamp":1742382120000,"open":4.56506,"high":4.56617,"low":4.56506,"close":4.566,"volume":36.900001525878906},{"timestamp":1742382180000,"open":4.56598,"high":4.56604,"low":4.56547,"close":4.56561,"volume":17.100000381469727},{"timestamp":1742382240000,"open":4.56562,"high":4.56597,"low":4.56554,"close":4.56578,"volume":28.799999237060547},{"timestamp":1742382300000,"open":4.56584,"high":4.56643,"low":4.56579,"close":4.56643,"volume":15.300000190734863},{"timestamp":1742382360000,"open":4.56642,"high":4.56772,"low":4.56642,"close":4.56708,"volume":23.399999618530273},{"timestamp":1742382420000,"open":4.56726,"high":4.56764,"low":4.56677,"close":4.56682,"volume":40.5},{"timestamp":1742382480000,"open":4.56688,"high":4.56691,"low":4.56629,"close":4.56673,"volume":26.100000381469727},{"timestamp":1742382540000,"open":4.56681,"high":4.56702,"low":4.56634,"close":4.5665,"volume":20.700000762939453},{"timestamp":1742382600000,"open":4.56659,"high":4.56696,"low":4.56648,"close":4.56653,"volume":13.5},{"timestamp":1742382660000,"open":4.56645,"high":4.56659,"low":4.56525,"close":4.56556,"volume":31.5},{"timestamp":1742382720000,"open":4.56557,"high":4.56565,"low":4.56551,"close":4.56554,"volume":30.600000381469727},{"timestamp":1742382780000,"open":4.56562,"high":4.56606,"low":4.56516,"close":4.56537,"volume":38.70000076293945},{"timestamp":1742382840000,"open":4.56532,"high":4.56601,"low":4.56503,"close":4.56577,"volume":31.5},{"timestamp":1742382900000,"open":4.56567,"high":4.56601,"low":4.56558,"close":4.56601,"volume":13.5},{"timestamp":1742382960000,"open":4.56605,"high":4.56643,"low":4.56579,"close":4.56623,"volume":36},{"timestamp":1742383020000,"open":4.56639,"high":4.56639,"low":4.56575,"close":4.56589,"volume":17.100000381469727},{"timestamp":1742383080000,"open":4.56594,"high":4.56619,"low":4.56524,"close":4.56531,"volume":18.899999618530273},{"timestamp":1742383140000,"open":4.56536,"high":4.56658,"low":4.56536,"close":4.56658,"volume":28.799999237060547},{"timestamp":1742383200000,"open":4.56665,"high":4.56702,"low":4.56631,"close":4.56664,"volume":37.79999923706055},{"timestamp":1742383260000,"open":4.56658,"high":4.5668,"low":4.56635,"close":4.5668,"volume":21.600000381469727},{"timestamp":1742383320000,"open":4.56685,"high":4.5671,"low":4.56678,"close":4.56692,"volume":20.700000762939453},{"timestamp":1742383380000,"open":4.56673,"high":4.56673,"low":4.56529,"close":4.56544,"volume":39.599998474121094},{"timestamp":1742383440000,"open":4.56543,"high":4.56583,"low":4.56523,"close":4.56576,"volume":18.899999618530273},{"timestamp":1742383500000,"open":4.56581,"high":4.56586,"low":4.56494,"close":4.56511,"volume":28.799999237060547},{"timestamp":1742383560000,"open":4.56503,"high":4.56535,"low":4.56488,"close":4.56519,"volume":30.600000381469727},{"timestamp":1742383620000,"open":4.56514,"high":4.56524,"low":4.56473,"close":4.56495,"volume":16.200000762939453},{"timestamp":1742383680000,"open":4.56491,"high":4.56512,"low":4.56445,"close":4.56506,"volume":24.299999237060547},{"timestamp":1742383740000,"open":4.56508,"high":4.56522,"low":4.56467,"close":4.56521,"volume":13.5},{"timestamp":1742383800000,"open":4.56542,"high":4.56591,"low":4.56521,"close":4.56577,"volume":20.700000762939453},{"timestamp":1742383860000,"open":4.56569,"high":4.5659,"low":4.5655,"close":4.56579,"volume":16.200000762939453},{"timestamp":1742383920000,"open":4.56577,"high":4.56605,"low":4.56458,"close":4.56464,"volume":26.100000381469727},{"timestamp":1742383980000,"open":4.56476,"high":4.56481,"low":4.56422,"close":4.56434,"volume":24.299999237060547},{"timestamp":1742384040000,"open":4.56433,"high":4.56433,"low":4.56341,"close":4.56365,"volume":25.200000762939453},{"timestamp":1742384100000,"open":4.56369,"high":4.56369,"low":4.56247,"close":4.5625,"volume":35.099998474121094},{"timestamp":1742384160000,"open":4.56255,"high":4.56312,"low":4.56232,"close":4.56281,"volume":26.100000381469727},{"timestamp":1742384220000,"open":4.56268,"high":4.56269,"low":4.56222,"close":4.56248,"volume":29.700000762939453},{"timestamp":1742384280000,"open":4.56266,"high":4.56316,"low":4.56159,"close":4.56175,"volume":32.400001525878906},{"timestamp":1742384340000,"open":4.56181,"high":4.56337,"low":4.56177,"close":4.56337,"volume":36},{"timestamp":1742384400000,"open":4.56335,"high":4.56341,"low":4.56299,"close":4.56339,"volume":24.299999237060547},{"timestamp":1742384460000,"open":4.56345,"high":4.56345,"low":4.56264,"close":4.56288,"volume":19.799999237060547},{"timestamp":1742384520000,"open":4.56289,"high":4.56353,"low":4.56267,"close":4.56267,"volume":26.100000381469727},{"timestamp":1742384580000,"open":4.56256,"high":4.56278,"low":4.56186,"close":4.56186,"volume":20.700000762939453},{"timestamp":1742384640000,"open":4.56196,"high":4.56213,"low":4.56112,"close":4.56124,"volume":35.099998474121094},{"timestamp":1742384700000,"open":4.5613,"high":4.56146,"low":4.56083,"close":4.56097,"volume":35.099998474121094},{"timestamp":1742384760000,"open":4.5611,"high":4.56147,"low":4.56076,"close":4.56144,"volume":31.5},{"timestamp":1742384820000,"open":4.56123,"high":4.56165,"low":4.56092,"close":4.56165,"volume":21.600000381469727},{"timestamp":1742384880000,"open":4.5616,"high":4.5619,"low":4.5616,"close":4.5619,"volume":9.899999618530273},{"timestamp":1742384940000,"open":4.56184,"high":4.56184,"low":4.56157,"close":4.56166,"volume":18.899999618530273},{"timestamp":1742385000000,"open":4.56173,"high":4.56207,"low":4.56129,"close":4.56185,"volume":30.600000381469727},{"timestamp":1742385060000,"open":4.56189,"high":4.56227,"low":4.56165,"close":4.56185,"volume":28.799999237060547},{"timestamp":1742385120000,"open":4.5619,"high":4.56205,"low":4.56092,"close":4.56114,"volume":32.400001525878906},{"timestamp":1742385180000,"open":4.56119,"high":4.56152,"low":4.56113,"close":4.56134,"volume":25.200000762939453},{"timestamp":1742385240000,"open":4.56129,"high":4.5623,"low":4.5612,"close":4.56192,"volume":26.100000381469727},{"timestamp":1742385300000,"open":4.56186,"high":4.56191,"low":4.56063,"close":4.56063,"volume":28.799999237060547},{"timestamp":1742385360000,"open":4.56061,"high":4.56218,"low":4.55964,"close":4.56151,"volume":183.60000610351562},{"timestamp":1742385420000,"open":4.56147,"high":4.56222,"low":4.56041,"close":4.56067,"volume":123.30000305175781},{"timestamp":1742385480000,"open":4.56059,"high":4.56196,"low":4.56055,"close":4.56152,"volume":55.79999923706055},{"timestamp":1742385540000,"open":4.56146,"high":4.56195,"low":4.56139,"close":4.56168,"volume":27},{"timestamp":1742385600000,"open":4.56164,"high":4.56193,"low":4.56114,"close":4.56141,"volume":42.29999923706055},{"timestamp":1742385660000,"open":4.56137,"high":4.56157,"low":4.56047,"close":4.5609,"volume":61.20000076293945},{"timestamp":1742385720000,"open":4.56084,"high":4.5609,"low":4.55996,"close":4.56003,"volume":43.20000076293945},{"timestamp":1742385780000,"open":4.56012,"high":4.56067,"low":4.56012,"close":4.56041,"volume":38.70000076293945},{"timestamp":1742385840000,"open":4.56047,"high":4.56054,"low":4.5593,"close":4.5593,"volume":32.400001525878906},{"timestamp":1742385900000,"open":4.55931,"high":4.55989,"low":4.55863,"close":4.55871,"volume":54.900001525878906},{"timestamp":1742385960000,"open":4.55865,"high":4.55872,"low":4.55829,"close":4.55837,"volume":36.900001525878906},{"timestamp":1742386020000,"open":4.55842,"high":4.55883,"low":4.55833,"close":4.55859,"volume":32.400001525878906},{"timestamp":1742386080000,"open":4.55867,"high":4.55868,"low":4.55792,"close":4.55814,"volume":36.900001525878906},{"timestamp":1742386140000,"open":4.55815,"high":4.55951,"low":4.55807,"close":4.55948,"volume":49.5},{"timestamp":1742386200000,"open":4.55944,"high":4.56027,"low":4.55944,"close":4.55995,"volume":32.400001525878906},{"timestamp":1742386260000,"open":4.56,"high":4.5601,"low":4.55913,"close":4.55936,"volume":38.70000076293945},{"timestamp":1742386320000,"open":4.55929,"high":4.55942,"low":4.55838,"close":4.55845,"volume":39.599998474121094},{"timestamp":1742386380000,"open":4.55851,"high":4.55968,"low":4.55836,"close":4.55956,"volume":34.20000076293945},{"timestamp":1742386440000,"open":4.55951,"high":4.55951,"low":4.55911,"close":4.55939,"volume":21.600000381469727},{"timestamp":1742386500000,"open":4.55933,"high":4.55975,"low":4.55896,"close":4.55953,"volume":36},{"timestamp":1742386560000,"open":4.55958,"high":4.55988,"low":4.55953,"close":4.55966,"volume":27.899999618530273},{"timestamp":1742386620000,"open":4.55974,"high":4.55987,"low":4.55933,"close":4.55969,"volume":25.200000762939453},{"timestamp":1742386680000,"open":4.55978,"high":4.56048,"low":4.55978,"close":4.56048,"volume":26.100000381469727},{"timestamp":1742386740000,"open":4.56043,"high":4.56043,"low":4.55919,"close":4.55919,"volume":33.29999923706055},{"timestamp":1742386800000,"open":4.55914,"high":4.55971,"low":4.55878,"close":4.55894,"volume":29.700000762939453},{"timestamp":1742386860000,"open":4.5589,"high":4.5601,"low":4.5589,"close":4.55975,"volume":34.20000076293945},{"timestamp":1742386920000,"open":4.55984,"high":4.55984,"low":4.55954,"close":4.55971,"volume":20.700000762939453},{"timestamp":1742386980000,"open":4.55972,"high":4.56007,"low":4.55969,"close":4.56007,"volume":24.299999237060547},{"timestamp":1742387040000,"open":4.56002,"high":4.5608,"low":4.55984,"close":4.5608,"volume":32.400001525878906},{"timestamp":1742387100000,"open":4.56091,"high":4.56207,"low":4.56091,"close":4.56193,"volume":37.79999923706055},{"timestamp":1742387160000,"open":4.56198,"high":4.56227,"low":4.55998,"close":4.56204,"volume":84.5999984741211},{"timestamp":1742387220000,"open":4.56174,"high":4.56208,"low":4.56115,"close":4.56155,"volume":57.599998474121094},{"timestamp":1742387280000,"open":4.56164,"high":4.56236,"low":4.56155,"close":4.56232,"volume":59.400001525878906},{"timestamp":1742387340000,"open":4.56236,"high":4.5624,"low":4.56186,"close":4.56219,"volume":15.300000190734863},{"timestamp":1742387400000,"open":4.56224,"high":4.56273,"low":4.56218,"close":4.56273,"volume":34.20000076293945},{"timestamp":1742387460000,"open":4.56268,"high":4.56333,"low":4.56264,"close":4.56303,"volume":23.399999618530273},{"timestamp":1742387520000,"open":4.56302,"high":4.56309,"low":4.56279,"close":4.56279,"volume":36},{"timestamp":1742387580000,"open":4.56284,"high":4.56307,"low":4.5622,"close":4.56227,"volume":47.70000076293945},{"timestamp":1742387640000,"open":4.56226,"high":4.56232,"low":4.56136,"close":4.5614,"volume":32.400001525878906},{"timestamp":1742387700000,"open":4.56149,"high":4.56155,"low":4.56016,"close":4.561,"volume":42.29999923706055},{"timestamp":1742387760000,"open":4.56095,"high":4.56136,"low":4.56074,"close":4.56097,"volume":26.100000381469727},{"timestamp":1742387820000,"open":4.56102,"high":4.56102,"low":4.56006,"close":4.56079,"volume":45},{"timestamp":1742387880000,"open":4.56084,"high":4.56151,"low":4.56051,"close":4.56151,"volume":32.400001525878906},{"timestamp":1742387940000,"open":4.56165,"high":4.56165,"low":4.56098,"close":4.56098,"volume":18.899999618530273},{"timestamp":1742388000000,"open":4.56087,"high":4.56092,"low":4.55914,"close":4.55914,"volume":33.29999923706055},{"timestamp":1742388060000,"open":4.55903,"high":4.56017,"low":4.55894,"close":4.55916,"volume":45.900001525878906},{"timestamp":1742388120000,"open":4.55921,"high":4.55921,"low":4.55855,"close":4.55912,"volume":32.400001525878906},{"timestamp":1742388180000,"open":4.55907,"high":4.56004,"low":4.55894,"close":4.55977,"volume":27},{"timestamp":1742388240000,"open":4.55983,"high":4.56017,"low":4.55958,"close":4.5596,"volume":19.799999237060547},{"timestamp":1742388300000,"open":4.55966,"high":4.5601,"low":4.55966,"close":4.55984,"volume":27},{"timestamp":1742388360000,"open":4.55978,"high":4.56105,"low":4.55978,"close":4.56101,"volume":29.700000762939453},{"timestamp":1742388420000,"open":4.56106,"high":4.56135,"low":4.56047,"close":4.56064,"volume":52.20000076293945},{"timestamp":1742388480000,"open":4.56069,"high":4.5609,"low":4.56037,"close":4.56045,"volume":28.799999237060547},{"timestamp":1742388540000,"open":4.5605,"high":4.56092,"low":4.56016,"close":4.56079,"volume":41.400001525878906},{"timestamp":1742388600000,"open":4.56089,"high":4.56112,"low":4.56027,"close":4.56067,"volume":44.099998474121094},{"timestamp":1742388660000,"open":4.56075,"high":4.56119,"low":4.56017,"close":4.56117,"volume":45},{"timestamp":1742388720000,"open":4.56122,"high":4.56157,"low":4.56079,"close":4.56147,"volume":38.70000076293945},{"timestamp":1742388780000,"open":4.56144,"high":4.56159,"low":4.56126,"close":4.56154,"volume":29.700000762939453},{"timestamp":1742388840000,"open":4.5616,"high":4.56165,"low":4.5613,"close":4.56137,"volume":23.399999618530273},{"timestamp":1742388900000,"open":4.56139,"high":4.56344,"low":4.56139,"close":4.56321,"volume":68.4000015258789},{"timestamp":1742388960000,"open":4.56317,"high":4.56458,"low":4.563,"close":4.56453,"volume":58.5},{"timestamp":1742389020000,"open":4.56448,"high":4.56535,"low":4.56438,"close":4.56528,"volume":61.20000076293945},{"timestamp":1742389080000,"open":4.56528,"high":4.56554,"low":4.565,"close":4.56506,"volume":61.20000076293945},{"timestamp":1742389140000,"open":4.56499,"high":4.5657,"low":4.56493,"close":4.56493,"volume":50.400001525878906},{"timestamp":1742389200000,"open":4.56484,"high":4.56537,"low":4.56483,"close":4.56513,"volume":57.599998474121094},{"timestamp":1742389260000,"open":4.5651,"high":4.5651,"low":4.56426,"close":4.56431,"volume":49.5},{"timestamp":1742389320000,"open":4.56425,"high":4.56479,"low":4.56425,"close":4.56447,"volume":33.29999923706055},{"timestamp":1742389380000,"open":4.56453,"high":4.56497,"low":4.56403,"close":4.5649,"volume":52.20000076293945},{"timestamp":1742389440000,"open":4.56499,"high":4.56503,"low":4.56444,"close":4.56465,"volume":26.100000381469727},{"timestamp":1742389500000,"open":4.56471,"high":4.56471,"low":4.56385,"close":4.56395,"volume":34.20000076293945},{"timestamp":1742389560000,"open":4.564,"high":4.56481,"low":4.56391,"close":4.56474,"volume":41.400001525878906},{"timestamp":1742389620000,"open":4.56469,"high":4.56493,"low":4.56449,"close":4.56458,"volume":29.700000762939453},{"timestamp":1742389680000,"open":4.56452,"high":4.56574,"low":4.56427,"close":4.56574,"volume":35.099998474121094},{"timestamp":1742389740000,"open":4.56578,"high":4.56696,"low":4.56578,"close":4.56668,"volume":40.5},{"timestamp":1742389800000,"open":4.56663,"high":4.56663,"low":4.56527,"close":4.56533,"volume":38.70000076293945},{"timestamp":1742389860000,"open":4.56514,"high":4.56529,"low":4.56467,"close":4.56517,"volume":47.70000076293945},{"timestamp":1742389920000,"open":4.56508,"high":4.56616,"low":4.56498,"close":4.56616,"volume":36},{"timestamp":1742389980000,"open":4.56611,"high":4.56624,"low":4.56574,"close":4.56624,"volume":32.400001525878906},{"timestamp":1742390040000,"open":4.5663,"high":4.56667,"low":4.566,"close":4.566,"volume":33.29999923706055},{"timestamp":1742390100000,"open":4.56607,"high":4.56651,"low":4.56605,"close":4.56609,"volume":28.799999237060547},{"timestamp":1742390160000,"open":4.56606,"high":4.56621,"low":4.56536,"close":4.56536,"volume":32.400001525878906},{"timestamp":1742390220000,"open":4.56531,"high":4.56564,"low":4.56521,"close":4.56561,"volume":23.399999618530273},{"timestamp":1742390280000,"open":4.56587,"high":4.56615,"low":4.5658,"close":4.56592,"volume":31.5},{"timestamp":1742390340000,"open":4.56593,"high":4.56657,"low":4.56588,"close":4.56647,"volume":32.400001525878906},{"timestamp":1742390400000,"open":4.56643,"high":4.56728,"low":4.56601,"close":4.56721,"volume":32.400001525878906},{"timestamp":1742390460000,"open":4.56719,"high":4.5685,"low":4.56705,"close":4.56835,"volume":62.099998474121094},{"timestamp":1742390520000,"open":4.56841,"high":4.56841,"low":4.56773,"close":4.56819,"volume":51.29999923706055},{"timestamp":1742390580000,"open":4.56824,"high":4.56824,"low":4.56687,"close":4.56687,"volume":49.5},{"timestamp":1742390640000,"open":4.5668,"high":4.5673,"low":4.5668,"close":4.56723,"volume":29.700000762939453},{"timestamp":1742390700000,"open":4.56718,"high":4.56728,"low":4.56657,"close":4.56667,"volume":31.5},{"timestamp":1742390760000,"open":4.56669,"high":4.56681,"low":4.56525,"close":4.56585,"volume":38.70000076293945},{"timestamp":1742390820000,"open":4.56591,"high":4.56639,"low":4.56591,"close":4.56628,"volume":25.200000762939453},{"timestamp":1742390880000,"open":4.56629,"high":4.56684,"low":4.56628,"close":4.5668,"volume":17.100000381469727},{"timestamp":1742390940000,"open":4.56674,"high":4.56752,"low":4.56672,"close":4.56712,"volume":46.79999923706055},{"timestamp":1742391000000,"open":4.56717,"high":4.56723,"low":4.56655,"close":4.56662,"volume":59.400001525878906},{"timestamp":1742391060000,"open":4.56669,"high":4.56697,"low":4.56538,"close":4.5655,"volume":48.599998474121094},{"timestamp":1742391120000,"open":4.56547,"high":4.56568,"low":4.56541,"close":4.56553,"volume":25.200000762939453},{"timestamp":1742391180000,"open":4.56554,"high":4.56572,"low":4.56521,"close":4.56565,"volume":38.70000076293945},{"timestamp":1742391240000,"open":4.56566,"high":4.56579,"low":4.56513,"close":4.56516,"volume":42.29999923706055},{"timestamp":1742391300000,"open":4.5653,"high":4.5657,"low":4.56504,"close":4.56525,"volume":25.200000762939453},{"timestamp":1742391360000,"open":4.5653,"high":4.56581,"low":4.56528,"close":4.56574,"volume":21.600000381469727},{"timestamp":1742391420000,"open":4.56579,"high":4.5659,"low":4.56569,"close":4.5659,"volume":16.200000762939453},{"timestamp":1742391480000,"open":4.56603,"high":4.56681,"low":4.56603,"close":4.56669,"volume":26.100000381469727},{"timestamp":1742391540000,"open":4.5668,"high":4.56746,"low":4.56643,"close":4.56662,"volume":28.799999237060547},{"timestamp":1742391600000,"open":4.56666,"high":4.56679,"low":4.56558,"close":4.56566,"volume":44.099998474121094},{"timestamp":1742391660000,"open":4.56555,"high":4.56555,"low":4.56406,"close":4.56503,"volume":69.30000305175781},{"timestamp":1742391720000,"open":4.56498,"high":4.56577,"low":4.56482,"close":4.56542,"volume":59.400001525878906},{"timestamp":1742391780000,"open":4.56528,"high":4.56662,"low":4.56528,"close":4.56639,"volume":30.600000381469727},{"timestamp":1742391840000,"open":4.56638,"high":4.56666,"low":4.56587,"close":4.56587,"volume":44.099998474121094},{"timestamp":1742391900000,"open":4.56576,"high":4.56652,"low":4.56522,"close":4.56652,"volume":53.099998474121094},{"timestamp":1742391960000,"open":4.5666,"high":4.56686,"low":4.56604,"close":4.56661,"volume":56.70000076293945},{"timestamp":1742392020000,"open":4.56654,"high":4.56654,"low":4.56599,"close":4.56627,"volume":50.400001525878906},{"timestamp":1742392080000,"open":4.56621,"high":4.56675,"low":4.56607,"close":4.56664,"volume":42.29999923706055},{"timestamp":1742392140000,"open":4.56658,"high":4.56701,"low":4.56633,"close":4.56657,"volume":36},{"timestamp":1742392200000,"open":4.56653,"high":4.56727,"low":4.56635,"close":4.56709,"volume":34.20000076293945},{"timestamp":1742392260000,"open":4.56683,"high":4.56749,"low":4.56662,"close":4.56724,"volume":30.600000381469727},{"timestamp":1742392320000,"open":4.56729,"high":4.56766,"low":4.56712,"close":4.56733,"volume":29.700000762939453},{"timestamp":1742392380000,"open":4.56745,"high":4.56807,"low":4.56717,"close":4.56807,"volume":40.5},{"timestamp":1742392440000,"open":4.56801,"high":4.56844,"low":4.56753,"close":4.56809,"volume":43.20000076293945},{"timestamp":1742392500000,"open":4.56818,"high":4.56841,"low":4.56741,"close":4.56743,"volume":58.5},{"timestamp":1742392560000,"open":4.56739,"high":4.56764,"low":4.56696,"close":4.56718,"volume":45.900001525878906},{"timestamp":1742392620000,"open":4.5671,"high":4.56723,"low":4.56649,"close":4.56704,"volume":44.099998474121094},{"timestamp":1742392680000,"open":4.56698,"high":4.56756,"low":4.56692,"close":4.56729,"volume":42.29999923706055},{"timestamp":1742392740000,"open":4.56734,"high":4.56795,"low":4.56734,"close":4.56788,"volume":27.899999618530273},{"timestamp":1742392800000,"open":4.56793,"high":4.56855,"low":4.56738,"close":4.56738,"volume":56.70000076293945},{"timestamp":1742392860000,"open":4.56745,"high":4.56771,"low":4.56729,"close":4.56742,"volume":28.799999237060547},{"timestamp":1742392920000,"open":4.56726,"high":4.56728,"low":4.56658,"close":4.56669,"volume":32.400001525878906},{"timestamp":1742392980000,"open":4.56665,"high":4.56666,"low":4.56641,"close":4.56641,"volume":10.800000190734863},{"timestamp":1742393040000,"open":4.56655,"high":4.5666,"low":4.56547,"close":4.56572,"volume":31.5},{"timestamp":1742393100000,"open":4.56576,"high":4.5665,"low":4.56576,"close":4.56647,"volume":23.399999618530273},{"timestamp":1742393160000,"open":4.56642,"high":4.56676,"low":4.56617,"close":4.56637,"volume":27},{"timestamp":1742393220000,"open":4.56633,"high":4.56675,"low":4.56574,"close":4.5667,"volume":17.100000381469727},{"timestamp":1742393280000,"open":4.56665,"high":4.56726,"low":4.56656,"close":4.56709,"volume":27.899999618530273},{"timestamp":1742393340000,"open":4.56703,"high":4.56749,"low":4.56676,"close":4.56676,"volume":22.5},{"timestamp":1742393400000,"open":4.56669,"high":4.56691,"low":4.56613,"close":4.56662,"volume":29.700000762939453},{"timestamp":1742393460000,"open":4.56661,"high":4.56713,"low":4.56628,"close":4.56705,"volume":19.799999237060547},{"timestamp":1742393520000,"open":4.56714,"high":4.56733,"low":4.56652,"close":4.56716,"volume":40.5},{"timestamp":1742393580000,"open":4.56708,"high":4.56723,"low":4.5668,"close":4.56698,"volume":28.799999237060547},{"timestamp":1742393640000,"open":4.56693,"high":4.56712,"low":4.56644,"close":4.56644,"volume":36},{"timestamp":1742393700000,"open":4.5664,"high":4.56667,"low":4.56616,"close":4.56616,"volume":27.899999618530273},{"timestamp":1742393760000,"open":4.56611,"high":4.56632,"low":4.56546,"close":4.56546,"volume":26.100000381469727},{"timestamp":1742393820000,"open":4.56537,"high":4.56621,"low":4.56522,"close":4.56611,"volume":37.79999923706055},{"timestamp":1742393880000,"open":4.5661,"high":4.56613,"low":4.56559,"close":4.56587,"volume":30.600000381469727},{"timestamp":1742393940000,"open":4.56591,"high":4.56663,"low":4.56566,"close":4.56601,"volume":30.600000381469727},{"timestamp":1742394000000,"open":4.56606,"high":4.56675,"low":4.56606,"close":4.56675,"volume":22.5},{"timestamp":1742394060000,"open":4.56674,"high":4.56745,"low":4.56674,"close":4.567,"volume":63.900001525878906},{"timestamp":1742394120000,"open":4.56695,"high":4.56732,"low":4.56645,"close":4.56645,"volume":20.700000762939453},{"timestamp":1742394180000,"open":4.56651,"high":4.56691,"low":4.56645,"close":4.56679,"volume":27.899999618530273},{"timestamp":1742394240000,"open":4.56692,"high":4.56706,"low":4.56626,"close":4.56654,"volume":26.100000381469727},{"timestamp":1742394300000,"open":4.56647,"high":4.56673,"low":4.56589,"close":4.56589,"volume":37.79999923706055},{"timestamp":1742394360000,"open":4.56585,"high":4.56595,"low":4.56543,"close":4.56545,"volume":30.600000381469727},{"timestamp":1742394420000,"open":4.56547,"high":4.56568,"low":4.56519,"close":4.56548,"volume":23.399999618530273},{"timestamp":1742394480000,"open":4.56549,"high":4.56651,"low":4.56544,"close":4.56591,"volume":47.70000076293945},{"timestamp":1742394540000,"open":4.56584,"high":4.56644,"low":4.56563,"close":4.56635,"volume":45.900001525878906},{"timestamp":1742394600000,"open":4.5663,"high":4.56641,"low":4.56579,"close":4.56583,"volume":39.599998474121094},{"timestamp":1742394660000,"open":4.56589,"high":4.56653,"low":4.56589,"close":4.56611,"volume":27.899999618530273},{"timestamp":1742394720000,"open":4.56613,"high":4.56635,"low":4.56584,"close":4.56585,"volume":19.799999237060547},{"timestamp":1742394780000,"open":4.5659,"high":4.56642,"low":4.56588,"close":4.56632,"volume":19.799999237060547},{"timestamp":1742394840000,"open":4.56641,"high":4.56689,"low":4.56634,"close":4.56684,"volume":19.799999237060547},{"timestamp":1742394900000,"open":4.5668,"high":4.56688,"low":4.5663,"close":4.56688,"volume":31.5},{"timestamp":1742394960000,"open":4.56684,"high":4.56685,"low":4.56638,"close":4.56667,"volume":19.799999237060547},{"timestamp":1742395020000,"open":4.56662,"high":4.56734,"low":4.56651,"close":4.56669,"volume":30.600000381469727},{"timestamp":1742395080000,"open":4.56663,"high":4.56711,"low":4.56663,"close":4.56695,"volume":18},{"timestamp":1742395140000,"open":4.56696,"high":4.56749,"low":4.56682,"close":4.56721,"volume":14.399999618530273},{"timestamp":1742395200000,"open":4.56707,"high":4.56707,"low":4.5667,"close":4.56681,"volume":16.200000762939453},{"timestamp":1742395260000,"open":4.5668,"high":4.56754,"low":4.56676,"close":4.56726,"volume":13.5},{"timestamp":1742395320000,"open":4.5672,"high":4.568,"low":4.56717,"close":4.56757,"volume":23.399999618530273},{"timestamp":1742395380000,"open":4.56744,"high":4.56745,"low":4.56659,"close":4.56659,"volume":42.29999923706055},{"timestamp":1742395440000,"open":4.56665,"high":4.56702,"low":4.56642,"close":4.56684,"volume":26.100000381469727},{"timestamp":1742395500000,"open":4.56676,"high":4.56702,"low":4.56661,"close":4.56696,"volume":24.299999237060547},{"timestamp":1742395560000,"open":4.567,"high":4.56766,"low":4.56695,"close":4.56737,"volume":25.200000762939453},{"timestamp":1742395620000,"open":4.56744,"high":4.56848,"low":4.56738,"close":4.56848,"volume":27},{"timestamp":1742395680000,"open":4.56858,"high":4.56908,"low":4.56837,"close":4.56908,"volume":41.400001525878906},{"timestamp":1742395740000,"open":4.56903,"high":4.56917,"low":4.56877,"close":4.56877,"volume":33.29999923706055},{"timestamp":1742395800000,"open":4.56871,"high":4.56914,"low":4.56871,"close":4.569,"volume":27},{"timestamp":1742395860000,"open":4.56905,"high":4.56962,"low":4.56902,"close":4.56962,"volume":27.899999618530273},{"timestamp":1742395920000,"open":4.56971,"high":4.57279,"low":4.56965,"close":4.57274,"volume":89.0999984741211},{"timestamp":1742395980000,"open":4.57281,"high":4.57297,"low":4.57163,"close":4.57202,"volume":55.79999923706055},{"timestamp":1742396040000,"open":4.57202,"high":4.57287,"low":4.57202,"close":4.57268,"volume":43.20000076293945},{"timestamp":1742396100000,"open":4.57251,"high":4.5726,"low":4.57087,"close":4.57131,"volume":50.400001525878906},{"timestamp":1742396160000,"open":4.57135,"high":4.57215,"low":4.57135,"close":4.57197,"volume":37.79999923706055},{"timestamp":1742396220000,"open":4.5718,"high":4.57214,"low":4.57043,"close":4.57075,"volume":52.20000076293945},{"timestamp":1742396280000,"open":4.5707,"high":4.57158,"low":4.57045,"close":4.57119,"volume":41.400001525878906},{"timestamp":1742396340000,"open":4.57125,"high":4.57248,"low":4.57125,"close":4.5722,"volume":57.599998474121094},{"timestamp":1742396400000,"open":4.57211,"high":4.57211,"low":4.57137,"close":4.57166,"volume":37.79999923706055},{"timestamp":1742396460000,"open":4.57171,"high":4.57247,"low":4.57165,"close":4.5723,"volume":27.899999618530273},{"timestamp":1742396520000,"open":4.57222,"high":4.57237,"low":4.5718,"close":4.57201,"volume":40.5},{"timestamp":1742396580000,"open":4.57206,"high":4.57215,"low":4.5712,"close":4.5712,"volume":19.799999237060547},{"timestamp":1742396640000,"open":4.57126,"high":4.57127,"low":4.57101,"close":4.57127,"volume":17.100000381469727},{"timestamp":1742396700000,"open":4.5714,"high":4.57219,"low":4.57123,"close":4.57198,"volume":38.70000076293945},{"timestamp":1742396760000,"open":4.57207,"high":4.57262,"low":4.57189,"close":4.5722,"volume":38.70000076293945},{"timestamp":1742396820000,"open":4.57223,"high":4.57223,"low":4.57139,"close":4.57139,"volume":23.399999618530273},{"timestamp":1742396880000,"open":4.57148,"high":4.57181,"low":4.57114,"close":4.57119,"volume":26.100000381469727},{"timestamp":1742396940000,"open":4.57109,"high":4.57153,"low":4.57081,"close":4.57153,"volume":25.200000762939453},{"timestamp":1742397000000,"open":4.57166,"high":4.57191,"low":4.57136,"close":4.57185,"volume":20.700000762939453},{"timestamp":1742397060000,"open":4.57184,"high":4.57205,"low":4.57162,"close":4.57162,"volume":18.899999618530273},{"timestamp":1742397120000,"open":4.57153,"high":4.57203,"low":4.57146,"close":4.57182,"volume":27},{"timestamp":1742397180000,"open":4.57199,"high":4.57216,"low":4.57176,"close":4.57212,"volume":34.20000076293945},{"timestamp":1742397240000,"open":4.57206,"high":4.57226,"low":4.57188,"close":4.57213,"volume":23.399999618530273},{"timestamp":1742397300000,"open":4.57218,"high":4.57257,"low":4.57217,"close":4.57225,"volume":28.799999237060547},{"timestamp":1742397360000,"open":4.57216,"high":4.57233,"low":4.57158,"close":4.57158,"volume":29.700000762939453},{"timestamp":1742397420000,"open":4.57149,"high":4.57235,"low":4.57143,"close":4.57178,"volume":30.600000381469727},{"timestamp":1742397480000,"open":4.57182,"high":4.57299,"low":4.57182,"close":4.57263,"volume":45.900001525878906},{"timestamp":1742397540000,"open":4.57254,"high":4.57291,"low":4.57208,"close":4.57221,"volume":43.20000076293945},{"timestamp":1742397600000,"open":4.57215,"high":4.57236,"low":4.57147,"close":4.57147,"volume":26.100000381469727},{"timestamp":1742397660000,"open":4.57137,"high":4.57167,"low":4.57128,"close":4.57132,"volume":18.899999618530273},{"timestamp":1742397720000,"open":4.57129,"high":4.57159,"low":4.57114,"close":4.57121,"volume":13.5},{"timestamp":1742397780000,"open":4.57129,"high":4.57145,"low":4.57125,"close":4.5714,"volume":25.200000762939453},{"timestamp":1742397840000,"open":4.57132,"high":4.57141,"low":4.57123,"close":4.57135,"volume":24.299999237060547},{"timestamp":1742397900000,"open":4.5713,"high":4.57142,"low":4.57125,"close":4.57127,"volume":26.100000381469727},{"timestamp":1742397960000,"open":4.57129,"high":4.5714,"low":4.57122,"close":4.57126,"volume":26.100000381469727},{"timestamp":1742398020000,"open":4.57117,"high":4.57122,"low":4.57082,"close":4.57095,"volume":20.700000762939453},{"timestamp":1742398080000,"open":4.57085,"high":4.57136,"low":4.57062,"close":4.57063,"volume":30.600000381469727},{"timestamp":1742398140000,"open":4.57067,"high":4.57097,"low":4.57057,"close":4.57081,"volume":18.899999618530273},{"timestamp":1742398200000,"open":4.5709,"high":4.57137,"low":4.57075,"close":4.57123,"volume":45.900001525878906},{"timestamp":1742398260000,"open":4.57117,"high":4.57118,"low":4.57077,"close":4.57112,"volume":43.20000076293945},{"timestamp":1742398320000,"open":4.57116,"high":4.57141,"low":4.5708,"close":4.57125,"volume":29.700000762939453},{"timestamp":1742398380000,"open":4.5712,"high":4.57184,"low":4.57103,"close":4.57184,"volume":34.20000076293945},{"timestamp":1742398440000,"open":4.57188,"high":4.57283,"low":4.57183,"close":4.57273,"volume":31.5},{"timestamp":1742398500000,"open":4.57266,"high":4.57333,"low":4.57258,"close":4.5727,"volume":32.400001525878906},{"timestamp":1742398560000,"open":4.57264,"high":4.57269,"low":4.5723,"close":4.57257,"volume":21.600000381469727},{"timestamp":1742398620000,"open":4.57262,"high":4.57271,"low":4.57178,"close":4.57254,"volume":27},{"timestamp":1742398680000,"open":4.57258,"high":4.57312,"low":4.5717,"close":4.5717,"volume":57.599998474121094},{"timestamp":1742398740000,"open":4.57176,"high":4.57214,"low":4.57053,"close":4.57191,"volume":72},{"timestamp":1742398800000,"open":4.57196,"high":4.57275,"low":4.57196,"close":4.5727,"volume":29.700000762939453},{"timestamp":1742398860000,"open":4.57275,"high":4.57355,"low":4.57248,"close":4.57352,"volume":43.20000076293945},{"timestamp":1742398920000,"open":4.57347,"high":4.57371,"low":4.57341,"close":4.57362,"volume":23.399999618530273},{"timestamp":1742398980000,"open":4.57356,"high":4.57358,"low":4.57279,"close":4.57335,"volume":28.799999237060547},{"timestamp":1742399040000,"open":4.57339,"high":4.57339,"low":4.57274,"close":4.57317,"volume":29.700000762939453},{"timestamp":1742399100000,"open":4.57316,"high":4.57321,"low":4.57274,"close":4.57286,"volume":18.899999618530273},{"timestamp":1742399160000,"open":4.57291,"high":4.57348,"low":4.57291,"close":4.57309,"volume":21.600000381469727},{"timestamp":1742399220000,"open":4.57314,"high":4.57314,"low":4.57182,"close":4.5722,"volume":39.599998474121094},{"timestamp":1742399280000,"open":4.57214,"high":4.57231,"low":4.57129,"close":4.57134,"volume":29.700000762939453},{"timestamp":1742399340000,"open":4.5714,"high":4.57219,"low":4.5714,"close":4.57214,"volume":36},{"timestamp":1742399400000,"open":4.57223,"high":4.57287,"low":4.5722,"close":4.57262,"volume":29.700000762939453},{"timestamp":1742399460000,"open":4.57264,"high":4.57287,"low":4.5726,"close":4.57273,"volume":18.899999618530273},{"timestamp":1742399520000,"open":4.57277,"high":4.57351,"low":4.57266,"close":4.57346,"volume":47.70000076293945},{"timestamp":1742399580000,"open":4.57332,"high":4.57424,"low":4.57303,"close":4.57399,"volume":39.599998474121094},{"timestamp":1742399640000,"open":4.57403,"high":4.57428,"low":4.57382,"close":4.57428,"volume":24.299999237060547},{"timestamp":1742399700000,"open":4.5742,"high":4.57459,"low":4.5742,"close":4.57459,"volume":24.299999237060547},{"timestamp":1742399760000,"open":4.57453,"high":4.57506,"low":4.57453,"close":4.57475,"volume":39.599998474121094},{"timestamp":1742399820000,"open":4.57466,"high":4.57524,"low":4.57428,"close":4.57464,"volume":38.70000076293945},{"timestamp":1742399880000,"open":4.57469,"high":4.57577,"low":4.57469,"close":4.57549,"volume":57.599998474121094},{"timestamp":1742399940000,"open":4.57544,"high":4.57544,"low":4.57484,"close":4.57503,"volume":41.400001525878906},{"timestamp":1742400000000,"open":4.57504,"high":4.57504,"low":4.57367,"close":4.57406,"volume":70.19999694824219},{"timestamp":1742400060000,"open":4.57412,"high":4.57484,"low":4.57377,"close":4.57466,"volume":54},{"timestamp":1742400120000,"open":4.57465,"high":4.5749,"low":4.57416,"close":4.57416,"volume":37.79999923706055},{"timestamp":1742400180000,"open":4.57412,"high":4.57484,"low":4.57412,"close":4.57438,"volume":34.20000076293945},{"timestamp":1742400240000,"open":4.57443,"high":4.57484,"low":4.57443,"close":4.57467,"volume":27.899999618530273},{"timestamp":1742400300000,"open":4.57459,"high":4.5753,"low":4.57431,"close":4.57526,"volume":24.299999237060547},{"timestamp":1742400360000,"open":4.57522,"high":4.57538,"low":4.57502,"close":4.57538,"volume":16.200000762939453},{"timestamp":1742400420000,"open":4.57533,"high":4.57533,"low":4.57395,"close":4.57408,"volume":64.80000305175781},{"timestamp":1742400480000,"open":4.57425,"high":4.57447,"low":4.57358,"close":4.57358,"volume":23.399999618530273},{"timestamp":1742400540000,"open":4.57361,"high":4.57373,"low":4.57322,"close":4.57357,"volume":36.900001525878906},{"timestamp":1742400600000,"open":4.57355,"high":4.57382,"low":4.57291,"close":4.5731,"volume":33.29999923706055},{"timestamp":1742400660000,"open":4.57315,"high":4.57365,"low":4.573,"close":4.57325,"volume":39.599998474121094},{"timestamp":1742400720000,"open":4.57329,"high":4.57431,"low":4.57313,"close":4.57335,"volume":38.70000076293945},{"timestamp":1742400780000,"open":4.5734,"high":4.57356,"low":4.57306,"close":4.57334,"volume":26.100000381469727},{"timestamp":1742400840000,"open":4.57324,"high":4.57324,"low":4.57249,"close":4.57258,"volume":24.299999237060547},{"timestamp":1742400900000,"open":4.57254,"high":4.57258,"low":4.57144,"close":4.57144,"volume":25.200000762939453},{"timestamp":1742400960000,"open":4.57134,"high":4.57204,"low":4.57134,"close":4.57184,"volume":33.29999923706055},{"timestamp":1742401020000,"open":4.57188,"high":4.57244,"low":4.57184,"close":4.57217,"volume":27.899999618530273},{"timestamp":1742401080000,"open":4.57226,"high":4.57256,"low":4.57216,"close":4.57218,"volume":17.100000381469727},{"timestamp":1742401140000,"open":4.57222,"high":4.57222,"low":4.57172,"close":4.57177,"volume":9.899999618530273},{"timestamp":1742401200000,"open":4.57172,"high":4.57191,"low":4.57145,"close":4.57163,"volume":27.899999618530273},{"timestamp":1742401260000,"open":4.57171,"high":4.57206,"low":4.57163,"close":4.57184,"volume":23.399999618530273},{"timestamp":1742401320000,"open":4.57186,"high":4.57201,"low":4.57132,"close":4.57135,"volume":25.200000762939453},{"timestamp":1742401380000,"open":4.57138,"high":4.57153,"low":4.57138,"close":4.57138,"volume":10.800000190734863},{"timestamp":1742401440000,"open":4.5713,"high":4.57151,"low":4.5709,"close":4.57091,"volume":28.799999237060547},{"timestamp":1742401500000,"open":4.571,"high":4.57147,"low":4.571,"close":4.57125,"volume":33.29999923706055},{"timestamp":1742401560000,"open":4.57128,"high":4.57167,"low":4.57125,"close":4.57147,"volume":12.600000381469727},{"timestamp":1742401620000,"open":4.57143,"high":4.57166,"low":4.57128,"close":4.57145,"volume":21.600000381469727},{"timestamp":1742401680000,"open":4.57137,"high":4.57147,"low":4.57103,"close":4.57143,"volume":14.399999618530273},{"timestamp":1742401740000,"open":4.57155,"high":4.57155,"low":4.5711,"close":4.57149,"volume":20.700000762939453},{"timestamp":1742401800000,"open":4.57161,"high":4.57161,"low":4.57115,"close":4.57148,"volume":16.200000762939453},{"timestamp":1742401860000,"open":4.57144,"high":4.57169,"low":4.57131,"close":4.57156,"volume":18.899999618530273},{"timestamp":1742401920000,"open":4.57172,"high":4.57267,"low":4.57161,"close":4.5726,"volume":23.399999618530273},{"timestamp":1742401980000,"open":4.57249,"high":4.57289,"low":4.57239,"close":4.57264,"volume":14.399999618530273},{"timestamp":1742402040000,"open":4.57244,"high":4.57355,"low":4.57244,"close":4.57355,"volume":25.200000762939453},{"timestamp":1742402100000,"open":4.57345,"high":4.57433,"low":4.57343,"close":4.57372,"volume":33.29999923706055},{"timestamp":1742402160000,"open":4.57366,"high":4.57404,"low":4.57346,"close":4.57401,"volume":18.899999618530273},{"timestamp":1742402220000,"open":4.57407,"high":4.57423,"low":4.57367,"close":4.57367,"volume":14.399999618530273},{"timestamp":1742402280000,"open":4.57366,"high":4.57366,"low":4.57303,"close":4.57303,"volume":13.5},{"timestamp":1742402340000,"open":4.57308,"high":4.57308,"low":4.57257,"close":4.57257,"volume":9},{"timestamp":1742402400000,"open":4.57264,"high":4.573,"low":4.57264,"close":4.573,"volume":14.399999618530273},{"timestamp":1742402460000,"open":4.57305,"high":4.57311,"low":4.57274,"close":4.57274,"volume":14.399999618530273},{"timestamp":1742402520000,"open":4.57262,"high":4.5733,"low":4.57252,"close":4.5732,"volume":18.899999618530273},{"timestamp":1742402580000,"open":4.57329,"high":4.57329,"low":4.57224,"close":4.57224,"volume":22.5},{"timestamp":1742402640000,"open":4.57218,"high":4.57218,"low":4.57197,"close":4.57214,"volume":20.700000762939453},{"timestamp":1742402700000,"open":4.57213,"high":4.57213,"low":4.57124,"close":4.57127,"volume":22.5},{"timestamp":1742402760000,"open":4.57128,"high":4.57158,"low":4.5712,"close":4.57133,"volume":11.699999809265137},{"timestamp":1742402820000,"open":4.57138,"high":4.57182,"low":4.57138,"close":4.57149,"volume":13.5},{"timestamp":1742402880000,"open":4.57135,"high":4.57173,"low":4.57129,"close":4.57159,"volume":16.200000762939453},{"timestamp":1742402940000,"open":4.57154,"high":4.57184,"low":4.57135,"close":4.57154,"volume":15.300000190734863},{"timestamp":1742403000000,"open":4.57156,"high":4.57232,"low":4.57156,"close":4.57232,"volume":8.100000381469727},{"timestamp":1742403060000,"open":4.57234,"high":4.57292,"low":4.57233,"close":4.57259,"volume":19.799999237060547},{"timestamp":1742403120000,"open":4.57245,"high":4.57293,"low":4.57245,"close":4.57262,"volume":40.5},{"timestamp":1742403180000,"open":4.57263,"high":4.57296,"low":4.57251,"close":4.57251,"volume":13.5},{"timestamp":1742403240000,"open":4.57249,"high":4.57265,"low":4.57239,"close":4.5725,"volume":12.600000381469727},{"timestamp":1742403300000,"open":4.57235,"high":4.57254,"low":4.57199,"close":4.57254,"volume":16.200000762939453},{"timestamp":1742403360000,"open":4.57259,"high":4.57268,"low":4.57234,"close":4.57234,"volume":9.899999618530273},{"timestamp":1742403420000,"open":4.57226,"high":4.57248,"low":4.57204,"close":4.57204,"volume":20.700000762939453},{"timestamp":1742403480000,"open":4.57191,"high":4.57191,"low":4.57128,"close":4.57128,"volume":16.200000762939453},{"timestamp":1742403540000,"open":4.57133,"high":4.57191,"low":4.57131,"close":4.57144,"volume":23.399999618530273},{"timestamp":1742403600000,"open":4.57131,"high":4.57137,"low":4.57091,"close":4.57107,"volume":11.699999809265137},{"timestamp":1742403660000,"open":4.57119,"high":4.57181,"low":4.57119,"close":4.57166,"volume":13.5},{"timestamp":1742403720000,"open":4.57168,"high":4.57188,"low":4.57128,"close":4.57188,"volume":12.600000381469727},{"timestamp":1742403780000,"open":4.57189,"high":4.57268,"low":4.57174,"close":4.57259,"volume":10.800000190734863},{"timestamp":1742403840000,"open":4.5725,"high":4.5725,"low":4.57229,"close":4.57229,"volume":4.5},{"timestamp":1742403900000,"open":4.5722,"high":4.57254,"low":4.57204,"close":4.57254,"volume":10.800000190734863},{"timestamp":1742403960000,"open":4.57266,"high":4.57275,"low":4.57244,"close":4.57244,"volume":9.899999618530273},{"timestamp":1742404020000,"open":4.57255,"high":4.57292,"low":4.57255,"close":4.57262,"volume":6.300000190734863},{"timestamp":1742404080000,"open":4.57263,"high":4.57334,"low":4.57263,"close":4.57334,"volume":8.100000381469727},{"timestamp":1742404140000,"open":4.57334,"high":4.57395,"low":4.57334,"close":4.57395,"volume":16.200000762939453},{"timestamp":1742404200000,"open":4.57404,"high":4.57418,"low":4.57395,"close":4.57418,"volume":10.800000190734863},{"timestamp":1742404260000,"open":4.5742,"high":4.57438,"low":4.57373,"close":4.57425,"volume":21.600000381469727},{"timestamp":1742404320000,"open":4.57435,"high":4.57435,"low":4.57414,"close":4.57414,"volume":6.300000190734863},{"timestamp":1742404380000,"open":4.57413,"high":4.57501,"low":4.57413,"close":4.57501,"volume":16.200000762939453},{"timestamp":1742404440000,"open":4.5751,"high":4.57574,"low":4.5751,"close":4.5753,"volume":18},{"timestamp":1742404500000,"open":4.5754,"high":4.5754,"low":4.57504,"close":4.57512,"volume":14.399999618530273},{"timestamp":1742404560000,"open":4.57519,"high":4.57622,"low":4.57519,"close":4.5761,"volume":15.300000190734863},{"timestamp":1742404620000,"open":4.57611,"high":4.57687,"low":4.5761,"close":4.57687,"volume":19.799999237060547},{"timestamp":1742404680000,"open":4.57696,"high":4.57696,"low":4.57634,"close":4.57684,"volume":19.799999237060547},{"timestamp":1742404740000,"open":4.57672,"high":4.57686,"low":4.57642,"close":4.57686,"volume":23.399999618530273},{"timestamp":1742404800000,"open":4.57704,"high":4.57731,"low":4.57672,"close":4.57719,"volume":18},{"timestamp":1742404860000,"open":4.57707,"high":4.57707,"low":4.5764,"close":4.57681,"volume":21.600000381469727},{"timestamp":1742404920000,"open":4.57682,"high":4.57714,"low":4.57657,"close":4.57714,"volume":11.699999809265137},{"timestamp":1742404980000,"open":4.57705,"high":4.57745,"low":4.57705,"close":4.57728,"volume":14.399999618530273},{"timestamp":1742405040000,"open":4.57717,"high":4.57762,"low":4.57688,"close":4.57746,"volume":31.5},{"timestamp":1742405100000,"open":4.5775,"high":4.57834,"low":4.5775,"close":4.57815,"volume":34.20000076293945},{"timestamp":1742405160000,"open":4.57818,"high":4.57841,"low":4.57757,"close":4.57824,"volume":38.70000076293945},{"timestamp":1742405220000,"open":4.57826,"high":4.5785,"low":4.57798,"close":4.5783,"volume":25.200000762939453},{"timestamp":1742405280000,"open":4.57834,"high":4.57847,"low":4.57798,"close":4.57847,"volume":29.700000762939453},{"timestamp":1742405340000,"open":4.57856,"high":4.57886,"low":4.57798,"close":4.57886,"volume":32.400001525878906},{"timestamp":1742405400000,"open":4.579,"high":4.58024,"low":4.57889,"close":4.57988,"volume":44.099998474121094},{"timestamp":1742405460000,"open":4.57996,"high":4.58007,"low":4.57928,"close":4.57991,"volume":33.29999923706055},{"timestamp":1742405520000,"open":4.57982,"high":4.57982,"low":4.57868,"close":4.57868,"volume":23.399999618530273},{"timestamp":1742405580000,"open":4.57879,"high":4.57952,"low":4.57878,"close":4.57915,"volume":23.399999618530273},{"timestamp":1742405640000,"open":4.57925,"high":4.57966,"low":4.57911,"close":4.57911,"volume":13.5},{"timestamp":1742405700000,"open":4.57914,"high":4.5802,"low":4.57914,"close":4.58009,"volume":45},{"timestamp":1742405760000,"open":4.5802,"high":4.58127,"low":4.58002,"close":4.58127,"volume":71.0999984741211},{"timestamp":1742405820000,"open":4.5812,"high":4.5812,"low":4.57987,"close":4.57992,"volume":36},{"timestamp":1742405880000,"open":4.58005,"high":4.58047,"low":4.57936,"close":4.58046,"volume":32.400001525878906},{"timestamp":1742405940000,"open":4.58038,"high":4.58038,"low":4.57914,"close":4.57941,"volume":29.700000762939453},{"timestamp":1742406000000,"open":4.57949,"high":4.58011,"low":4.57925,"close":4.58005,"volume":20.700000762939453},{"timestamp":1742406060000,"open":4.57974,"high":4.57985,"low":4.5792,"close":4.5792,"volume":18.899999618530273},{"timestamp":1742406120000,"open":4.57932,"high":4.57964,"low":4.57885,"close":4.57943,"volume":28.799999237060547},{"timestamp":1742406180000,"open":4.57935,"high":4.57942,"low":4.57917,"close":4.57932,"volume":12.600000381469727},{"timestamp":1742406240000,"open":4.57944,"high":4.57983,"low":4.57908,"close":4.57925,"volume":22.5},{"timestamp":1742406300000,"open":4.57942,"high":4.57953,"low":4.5784,"close":4.5784,"volume":21.600000381469727},{"timestamp":1742406360000,"open":4.57832,"high":4.57832,"low":4.57732,"close":4.57751,"volume":22.5},{"timestamp":1742406420000,"open":4.57763,"high":4.57841,"low":4.57763,"close":4.57832,"volume":23.399999618530273},{"timestamp":1742406480000,"open":4.57833,"high":4.57922,"low":4.57833,"close":4.57916,"volume":15.300000190734863},{"timestamp":1742406540000,"open":4.57926,"high":4.57994,"low":4.57926,"close":4.57987,"volume":18},{"timestamp":1742406600000,"open":4.57997,"high":4.58006,"low":4.57916,"close":4.57993,"volume":23.399999618530273},{"timestamp":1742406660000,"open":4.57983,"high":4.58032,"low":4.57971,"close":4.58032,"volume":18},{"timestamp":1742406720000,"open":4.58029,"high":4.58054,"low":4.57956,"close":4.58045,"volume":27.899999618530273},{"timestamp":1742406780000,"open":4.58036,"high":4.58041,"low":4.58003,"close":4.58008,"volume":22.5},{"timestamp":1742406840000,"open":4.58019,"high":4.58032,"low":4.57902,"close":4.57902,"volume":39.599998474121094},{"timestamp":1742406900000,"open":4.57922,"high":4.57941,"low":4.57767,"close":4.57767,"volume":35.099998474121094},{"timestamp":1742406960000,"open":4.57755,"high":4.57755,"low":4.5766,"close":4.57661,"volume":16.200000762939453},{"timestamp":1742407020000,"open":4.57656,"high":4.57673,"low":4.57633,"close":4.57659,"volume":18},{"timestamp":1742407080000,"open":4.57639,"high":4.57706,"low":4.5758,"close":4.57676,"volume":62.099998474121094},{"timestamp":1742407140000,"open":4.57669,"high":4.57717,"low":4.57611,"close":4.57614,"volume":63.900001525878906},{"timestamp":1742407200000,"open":4.57541,"high":4.5777,"low":4.5683,"close":4.57068,"volume":431.1000061035156},{"timestamp":1742407260000,"open":4.57081,"high":4.5728,"low":4.56913,"close":4.57077,"volume":310.5},{"timestamp":1742407320000,"open":4.57058,"high":4.57195,"low":4.56871,"close":4.57042,"volume":212.39999389648438},{"timestamp":1742407380000,"open":4.57043,"high":4.5706,"low":4.56873,"close":4.56949,"volume":144},{"timestamp":1742407440000,"open":4.56933,"high":4.56933,"low":4.56695,"close":4.56756,"volume":171},{"timestamp":1742407500000,"open":4.56755,"high":4.56934,"low":4.56746,"close":4.56828,"volume":167.39999389648438},{"timestamp":1742407560000,"open":4.56831,"high":4.57084,"low":4.56831,"close":4.57071,"volume":156.60000610351562},{"timestamp":1742407620000,"open":4.57083,"high":4.57195,"low":4.57029,"close":4.57051,"volume":141.3000030517578},{"timestamp":1742407680000,"open":4.57041,"high":4.57077,"low":4.56892,"close":4.569,"volume":113.4000015258789},{"timestamp":1742407740000,"open":4.56909,"high":4.56922,"low":4.56751,"close":4.56789,"volume":65.69999694824219},{"timestamp":1742407800000,"open":4.56807,"high":4.56821,"low":4.56698,"close":4.56707,"volume":35.099998474121094},{"timestamp":1742407860000,"open":4.56711,"high":4.56762,"low":4.56613,"close":4.56762,"volume":36.900001525878906},{"timestamp":1742407920000,"open":4.56757,"high":4.56831,"low":4.56738,"close":4.5674,"volume":52.20000076293945},{"timestamp":1742407980000,"open":4.56749,"high":4.5683,"low":4.56698,"close":4.56814,"volume":46.79999923706055},{"timestamp":1742408040000,"open":4.56812,"high":4.56971,"low":4.56795,"close":4.56971,"volume":26.100000381469727},{"timestamp":1742408100000,"open":4.56961,"high":4.57022,"low":4.56894,"close":4.56969,"volume":45},{"timestamp":1742408160000,"open":4.56967,"high":4.56968,"low":4.56832,"close":4.56877,"volume":38.70000076293945},{"timestamp":1742408220000,"open":4.56899,"high":4.57074,"low":4.56899,"close":4.56993,"volume":49.5},{"timestamp":1742408280000,"open":4.56993,"high":4.57039,"low":4.56874,"close":4.56887,"volume":36},{"timestamp":1742408340000,"open":4.56896,"high":4.56969,"low":4.5689,"close":4.56969,"volume":33.29999923706055},{"timestamp":1742408400000,"open":4.56989,"high":4.57047,"low":4.56899,"close":4.57028,"volume":37.79999923706055},{"timestamp":1742408460000,"open":4.57037,"high":4.57168,"low":4.57003,"close":4.57168,"volume":39.599998474121094},{"timestamp":1742408520000,"open":4.57178,"high":4.57222,"low":4.57007,"close":4.57007,"volume":56.70000076293945},{"timestamp":1742408580000,"open":4.56995,"high":4.56996,"low":4.56861,"close":4.56861,"volume":45},{"timestamp":1742408640000,"open":4.56851,"high":4.5687,"low":4.56703,"close":4.5687,"volume":47.70000076293945},{"timestamp":1742408700000,"open":4.56862,"high":4.56895,"low":4.56709,"close":4.56751,"volume":45.900001525878906},{"timestamp":1742408760000,"open":4.5676,"high":4.5696,"low":4.56739,"close":4.56918,"volume":45},{"timestamp":1742408820000,"open":4.56926,"high":4.56996,"low":4.56871,"close":4.56955,"volume":57.599998474121094},{"timestamp":1742408880000,"open":4.5694,"high":4.5694,"low":4.56863,"close":4.56932,"volume":41.400001525878906},{"timestamp":1742408940000,"open":4.56941,"high":4.56941,"low":4.56896,"close":4.56928,"volume":24.299999237060547},{"timestamp":1742409000000,"open":4.56942,"high":4.56977,"low":4.5682,"close":4.56965,"volume":53.099998474121094},{"timestamp":1742409060000,"open":4.56956,"high":4.57029,"low":4.56797,"close":4.5683,"volume":79.19999694824219},{"timestamp":1742409120000,"open":4.56839,"high":4.56848,"low":4.56728,"close":4.56808,"volume":51.29999923706055},{"timestamp":1742409180000,"open":4.56798,"high":4.56827,"low":4.56703,"close":4.56758,"volume":57.599998474121094},{"timestamp":1742409240000,"open":4.56767,"high":4.56806,"low":4.5656,"close":4.56601,"volume":60.29999923706055},{"timestamp":1742409300000,"open":4.56611,"high":4.56611,"low":4.56477,"close":4.56535,"volume":52.20000076293945},{"timestamp":1742409360000,"open":4.56524,"high":4.56563,"low":4.56351,"close":4.56544,"volume":62.099998474121094},{"timestamp":1742409420000,"open":4.56533,"high":4.56556,"low":4.56426,"close":4.56556,"volume":69.30000305175781},{"timestamp":1742409480000,"open":4.56557,"high":4.56779,"low":4.56544,"close":4.5676,"volume":89.0999984741211},{"timestamp":1742409540000,"open":4.56769,"high":4.56856,"low":4.56609,"close":4.56624,"volume":91.80000305175781},{"timestamp":1742409600000,"open":4.56612,"high":4.56612,"low":4.56433,"close":4.56587,"volume":151.1999969482422},{"timestamp":1742409660000,"open":4.56576,"high":4.56648,"low":4.56183,"close":4.56253,"volume":161.10000610351562},{"timestamp":1742409720000,"open":4.56255,"high":4.56303,"low":4.56033,"close":4.56042,"volume":162.89999389648438},{"timestamp":1742409780000,"open":4.5603,"high":4.56041,"low":4.55901,"close":4.56014,"volume":125.0999984741211},{"timestamp":1742409840000,"open":4.56015,"high":4.56135,"low":4.55899,"close":4.55912,"volume":139.5},{"timestamp":1742409900000,"open":4.55903,"high":4.56097,"low":4.55892,"close":4.56089,"volume":76.5},{"timestamp":1742409960000,"open":4.56084,"high":4.56294,"low":4.56081,"close":4.56253,"volume":121.5},{"timestamp":1742410020000,"open":4.56265,"high":4.56327,"low":4.56133,"close":4.5614,"volume":99},{"timestamp":1742410080000,"open":4.56146,"high":4.56318,"low":4.56098,"close":4.56309,"volume":103.5},{"timestamp":1742410140000,"open":4.56299,"high":4.56299,"low":4.56101,"close":4.56213,"volume":93.5999984741211},{"timestamp":1742410200000,"open":4.56218,"high":4.5623,"low":4.561,"close":4.5623,"volume":90.9000015258789},{"timestamp":1742410260000,"open":4.56248,"high":4.56353,"low":4.5623,"close":4.56278,"volume":71.0999984741211},{"timestamp":1742410320000,"open":4.56276,"high":4.56341,"low":4.56221,"close":4.56285,"volume":99},{"timestamp":1742410380000,"open":4.56274,"high":4.56309,"low":4.56205,"close":4.56259,"volume":86.4000015258789},{"timestamp":1742410440000,"open":4.56259,"high":4.56368,"low":4.56246,"close":4.56281,"volume":131.39999389648438},{"timestamp":1742410500000,"open":4.56284,"high":4.56394,"low":4.562,"close":4.56202,"volume":132.3000030517578},{"timestamp":1742410560000,"open":4.56195,"high":4.56195,"low":4.56065,"close":4.56066,"volume":135.89999389648438},{"timestamp":1742410620000,"open":4.56086,"high":4.56122,"low":4.55949,"close":4.56055,"volume":72.9000015258789},{"timestamp":1742410680000,"open":4.56066,"high":4.56153,"low":4.55998,"close":4.5612,"volume":72.9000015258789},{"timestamp":1742410740000,"open":4.56122,"high":4.56233,"low":4.5603,"close":4.5611,"volume":76.5},{"timestamp":1742410800000,"open":4.56126,"high":4.56241,"low":4.56033,"close":4.56198,"volume":82.80000305175781},{"timestamp":1742410860000,"open":4.56203,"high":4.56289,"low":4.56183,"close":4.56289,"volume":51.29999923706055},{"timestamp":1742410920000,"open":4.56282,"high":4.56325,"low":4.56188,"close":4.56212,"volume":59.400001525878906},{"timestamp":1742410980000,"open":4.56204,"high":4.56311,"low":4.56177,"close":4.56177,"volume":46.79999923706055},{"timestamp":1742411040000,"open":4.56178,"high":4.56221,"low":4.56087,"close":4.56166,"volume":39.599998474121094},{"timestamp":1742411100000,"open":4.56175,"high":4.56326,"low":4.56122,"close":4.56326,"volume":53.099998474121094},{"timestamp":1742411160000,"open":4.56314,"high":4.56325,"low":4.56246,"close":4.56263,"volume":37.79999923706055},{"timestamp":1742411220000,"open":4.56275,"high":4.56286,"low":4.56078,"close":4.56078,"volume":31.5},{"timestamp":1742411280000,"open":4.56086,"high":4.56105,"low":4.55903,"close":4.5591,"volume":45},{"timestamp":1742411340000,"open":4.55911,"high":4.56039,"low":4.55901,"close":4.56003,"volume":76.5},{"timestamp":1742411400000,"open":4.56003,"high":4.56003,"low":4.5591,"close":4.55926,"volume":30.600000381469727},{"timestamp":1742411460000,"open":4.5593,"high":4.56223,"low":4.55921,"close":4.56223,"volume":75.5999984741211},{"timestamp":1742411520000,"open":4.56204,"high":4.563,"low":4.56181,"close":4.56252,"volume":44.099998474121094},{"timestamp":1742411580000,"open":4.5625,"high":4.56311,"low":4.56221,"close":4.5629,"volume":45},{"timestamp":1742411640000,"open":4.56299,"high":4.56429,"low":4.56299,"close":4.56416,"volume":67.5},{"timestamp":1742411700000,"open":4.56415,"high":4.56415,"low":4.56334,"close":4.5637,"volume":29.700000762939453},{"timestamp":1742411760000,"open":4.56379,"high":4.5662,"low":4.56379,"close":4.5662,"volume":40.5},{"timestamp":1742411820000,"open":4.56619,"high":4.56812,"low":4.56609,"close":4.56784,"volume":76.5},{"timestamp":1742411880000,"open":4.56793,"high":4.56881,"low":4.56731,"close":4.56785,"volume":42.29999923706055},{"timestamp":1742411940000,"open":4.56794,"high":4.56855,"low":4.56794,"close":4.56854,"volume":31.5},{"timestamp":1742412000000,"open":4.5684,"high":4.5684,"low":4.5674,"close":4.56807,"volume":37.79999923706055},{"timestamp":1742412060000,"open":4.56817,"high":4.56899,"low":4.56805,"close":4.56839,"volume":29.700000762939453},{"timestamp":1742412120000,"open":4.56829,"high":4.56922,"low":4.56793,"close":4.56922,"volume":35.099998474121094},{"timestamp":1742412180000,"open":4.56944,"high":4.57069,"low":4.56944,"close":4.5706,"volume":27},{"timestamp":1742412240000,"open":4.57052,"high":4.57052,"low":4.56921,"close":4.5694,"volume":34.20000076293945},{"timestamp":1742412300000,"open":4.56948,"high":4.57023,"low":4.56938,"close":4.56938,"volume":28.799999237060547},{"timestamp":1742412360000,"open":4.56929,"high":4.57002,"low":4.56917,"close":4.56982,"volume":29.700000762939453},{"timestamp":1742412420000,"open":4.56942,"high":4.5697,"low":4.56882,"close":4.56882,"volume":33.29999923706055},{"timestamp":1742412480000,"open":4.56874,"high":4.56918,"low":4.56854,"close":4.56905,"volume":35.099998474121094},{"timestamp":1742412540000,"open":4.56926,"high":4.56955,"low":4.56897,"close":4.56908,"volume":27},{"timestamp":1742412600000,"open":4.56916,"high":4.56997,"low":4.56888,"close":4.56916,"volume":39.599998474121094},{"timestamp":1742412660000,"open":4.56915,"high":4.56991,"low":4.5686,"close":4.56979,"volume":25.200000762939453},{"timestamp":1742412720000,"open":4.5697,"high":4.56992,"low":4.56905,"close":4.56905,"volume":23.399999618530273},{"timestamp":1742412780000,"open":4.56892,"high":4.56892,"low":4.56612,"close":4.56612,"volume":57.599998474121094},{"timestamp":1742412840000,"open":4.56622,"high":4.56698,"low":4.56572,"close":4.56675,"volume":41.400001525878906},{"timestamp":1742412900000,"open":4.56666,"high":4.56684,"low":4.56604,"close":4.56604,"volume":24.299999237060547},{"timestamp":1742412960000,"open":4.56615,"high":4.56671,"low":4.56591,"close":4.56605,"volume":25.200000762939453},{"timestamp":1742413020000,"open":4.56614,"high":4.56614,"low":4.56473,"close":4.56501,"volume":39.599998474121094},{"timestamp":1742413080000,"open":4.56492,"high":4.5652,"low":4.56472,"close":4.56491,"volume":19.799999237060547},{"timestamp":1742413140000,"open":4.5651,"high":4.5657,"low":4.5651,"close":4.56546,"volume":19.799999237060547},{"timestamp":1742413200000,"open":4.56537,"high":4.56602,"low":4.56527,"close":4.56561,"volume":26.100000381469727},{"timestamp":1742413260000,"open":4.56545,"high":4.56574,"low":4.56528,"close":4.56556,"volume":20.700000762939453},{"timestamp":1742413320000,"open":4.56545,"high":4.56566,"low":4.5653,"close":4.56535,"volume":15.300000190734863},{"timestamp":1742413380000,"open":4.56544,"high":4.56579,"low":4.56537,"close":4.56579,"volume":13.5},{"timestamp":1742413440000,"open":4.56595,"high":4.56661,"low":4.56541,"close":4.5655,"volume":26.100000381469727},{"timestamp":1742413500000,"open":4.56542,"high":4.56542,"low":4.56502,"close":4.56532,"volume":9},{"timestamp":1742413560000,"open":4.56541,"high":4.56657,"low":4.56541,"close":4.56639,"volume":19.799999237060547},{"timestamp":1742413620000,"open":4.56661,"high":4.56738,"low":4.56651,"close":4.56738,"volume":18},{"timestamp":1742413680000,"open":4.56729,"high":4.56749,"low":4.56698,"close":4.56707,"volume":15.300000190734863},{"timestamp":1742413740000,"open":4.56699,"high":4.56704,"low":4.56618,"close":4.56622,"volume":17.100000381469727},{"timestamp":1742413800000,"open":4.56611,"high":4.56616,"low":4.56515,"close":4.56524,"volume":19.799999237060547},{"timestamp":1742413860000,"open":4.56533,"high":4.5657,"low":4.56513,"close":4.56513,"volume":17.100000381469727},{"timestamp":1742413920000,"open":4.56517,"high":4.56523,"low":4.56476,"close":4.56519,"volume":12.600000381469727},{"timestamp":1742413980000,"open":4.5652,"high":4.5656,"low":4.56498,"close":4.5656,"volume":18.899999618530273},{"timestamp":1742414040000,"open":4.56569,"high":4.56589,"low":4.56547,"close":4.56547,"volume":10.800000190734863},{"timestamp":1742414100000,"open":4.56535,"high":4.56535,"low":4.56447,"close":4.56453,"volume":24.299999237060547},{"timestamp":1742414160000,"open":4.56463,"high":4.56532,"low":4.56463,"close":4.56478,"volume":13.5},{"timestamp":1742414220000,"open":4.56478,"high":4.56505,"low":4.56465,"close":4.56486,"volume":13.5},{"timestamp":1742414280000,"open":4.56487,"high":4.56559,"low":4.56487,"close":4.56557,"volume":15.300000190734863},{"timestamp":1742414340000,"open":4.56545,"high":4.56545,"low":4.56472,"close":4.56491,"volume":21.600000381469727},{"timestamp":1742414400000,"open":4.56509,"high":4.56521,"low":4.56435,"close":4.56435,"volume":29.700000762939453},{"timestamp":1742414460000,"open":4.56437,"high":4.56446,"low":4.56418,"close":4.56434,"volume":17.100000381469727},{"timestamp":1742414520000,"open":4.56434,"high":4.56438,"low":4.56405,"close":4.56437,"volume":14.399999618530273},{"timestamp":1742414580000,"open":4.56458,"high":4.5648,"low":4.56458,"close":4.5647,"volume":9},{"timestamp":1742414640000,"open":4.56491,"high":4.56507,"low":4.56491,"close":4.56507,"volume":4.5},{"timestamp":1742414700000,"open":4.56518,"high":4.56527,"low":4.56511,"close":4.56512,"volume":9},{"timestamp":1742414760000,"open":4.56512,"high":4.56517,"low":4.56505,"close":4.56517,"volume":4.5},{"timestamp":1742414820000,"open":4.56515,"high":4.56516,"low":4.56512,"close":4.56512,"volume":3.5999999046325684},{"timestamp":1742414880000,"open":4.56512,"high":4.56618,"low":4.56512,"close":4.5657,"volume":15.300000190734863},{"timestamp":1742414940000,"open":4.56551,"high":4.56563,"low":4.56551,"close":4.56551,"volume":5.400000095367432},{"timestamp":1742415000000,"open":4.56548,"high":4.56548,"low":4.56505,"close":4.56513,"volume":8.100000381469727},{"timestamp":1742415060000,"open":4.56505,"high":4.56513,"low":4.56422,"close":4.56422,"volume":15.300000190734863},{"timestamp":1742415120000,"open":4.56423,"high":4.56423,"low":4.56362,"close":4.5637,"volume":8.100000381469727},{"timestamp":1742415180000,"open":4.5637,"high":4.56381,"low":4.56361,"close":4.56381,"volume":6.300000190734863},{"timestamp":1742415240000,"open":4.56381,"high":4.56391,"low":4.56314,"close":4.56314,"volume":13.5},{"timestamp":1742415300000,"open":4.56333,"high":4.56353,"low":4.5631,"close":4.56353,"volume":18.899999618530273},{"timestamp":1742415360000,"open":4.56362,"high":4.56362,"low":4.56277,"close":4.56277,"volume":16.200000762939453},{"timestamp":1742415420000,"open":4.56284,"high":4.56319,"low":4.56281,"close":4.56281,"volume":9.899999618530273},{"timestamp":1742415480000,"open":4.56281,"high":4.56305,"low":4.5627,"close":4.56305,"volume":6.300000190734863},{"timestamp":1742415540000,"open":4.56306,"high":4.56358,"low":4.56306,"close":4.56347,"volume":23.399999618530273},{"timestamp":1742415600000,"open":4.56348,"high":4.56374,"low":4.56315,"close":4.56357,"volume":18.899999618530273},{"timestamp":1742415660000,"open":4.56361,"high":4.56363,"low":4.5633,"close":4.56345,"volume":9.899999618530273},{"timestamp":1742415720000,"open":4.56345,"high":4.56345,"low":4.56326,"close":4.5633,"volume":5.400000095367432},{"timestamp":1742415780000,"open":4.56335,"high":4.56344,"low":4.56326,"close":4.56331,"volume":10.800000190734863},{"timestamp":1742415840000,"open":4.5635,"high":4.56356,"low":4.56331,"close":4.56331,"volume":20.700000762939453},{"timestamp":1742415900000,"open":4.56322,"high":4.56331,"low":4.56292,"close":4.56296,"volume":26.100000381469727},{"timestamp":1742415960000,"open":4.56294,"high":4.56306,"low":4.56285,"close":4.56306,"volume":4.5},{"timestamp":1742416020000,"open":4.56309,"high":4.56309,"low":4.56307,"close":4.56309,"volume":2.700000047683716},{"timestamp":1742416080000,"open":4.56312,"high":4.56323,"low":4.56311,"close":4.56323,"volume":3.5999999046325684},{"timestamp":1742416140000,"open":4.56323,"high":4.56392,"low":4.56323,"close":4.56391,"volume":10.800000190734863},{"timestamp":1742416200000,"open":4.56388,"high":4.56423,"low":4.56388,"close":4.56401,"volume":6.300000190734863},{"timestamp":1742416260000,"open":4.56402,"high":4.56426,"low":4.56402,"close":4.56419,"volume":9.899999618530273},{"timestamp":1742416320000,"open":4.56419,"high":4.56424,"low":4.56413,"close":4.56413,"volume":7.199999809265137},{"timestamp":1742416380000,"open":4.5641,"high":4.5641,"low":4.56369,"close":4.56369,"volume":5.400000095367432},{"timestamp":1742416440000,"open":4.56365,"high":4.56376,"low":4.56365,"close":4.56372,"volume":4.5},{"timestamp":1742416500000,"open":4.56377,"high":4.56377,"low":4.56277,"close":4.56282,"volume":18.899999618530273},{"timestamp":1742416560000,"open":4.56284,"high":4.56313,"low":4.56274,"close":4.56313,"volume":11.699999809265137},{"timestamp":1742416620000,"open":4.56289,"high":4.56289,"low":4.5627,"close":4.56271,"volume":13.5},{"timestamp":1742416680000,"open":4.56279,"high":4.56279,"low":4.56274,"close":4.56276,"volume":4.5},{"timestamp":1742416740000,"open":4.56274,"high":4.5628,"low":4.56268,"close":4.56268,"volume":7.199999809265137},{"timestamp":1742416800000,"open":4.56262,"high":4.56263,"low":4.56238,"close":4.56246,"volume":8.100000381469727},{"timestamp":1742416860000,"open":4.56244,"high":4.56244,"low":4.5621,"close":4.56225,"volume":23.399999618530273},{"timestamp":1742416920000,"open":4.5623,"high":4.56299,"low":4.56223,"close":4.56299,"volume":18},{"timestamp":1742416980000,"open":4.56294,"high":4.56321,"low":4.56278,"close":4.56316,"volume":17.100000381469727},{"timestamp":1742417040000,"open":4.56309,"high":4.56321,"low":4.56309,"close":4.56316,"volume":11.699999809265137},{"timestamp":1742417100000,"open":4.56315,"high":4.56318,"low":4.56294,"close":4.56294,"volume":4.5},{"timestamp":1742417160000,"open":4.56284,"high":4.56303,"low":4.56263,"close":4.56263,"volume":13.5},{"timestamp":1742417220000,"open":4.56253,"high":4.56259,"low":4.56253,"close":4.56259,"volume":3.5999999046325684},{"timestamp":1742417280000,"open":4.56251,"high":4.56262,"low":4.56251,"close":4.56262,"volume":6.300000190734863},{"timestamp":1742417340000,"open":4.5626,"high":4.56308,"low":4.5626,"close":4.56279,"volume":27.899999618530273},{"timestamp":1742417400000,"open":4.56271,"high":4.56309,"low":4.56264,"close":4.56266,"volume":21.600000381469727},{"timestamp":1742417460000,"open":4.56265,"high":4.56265,"low":4.56258,"close":4.56263,"volume":5.400000095367432},{"timestamp":1742417520000,"open":4.56264,"high":4.56279,"low":4.56263,"close":4.56265,"volume":9},{"timestamp":1742417580000,"open":4.56265,"high":4.56266,"low":4.56264,"close":4.56266,"volume":5.400000095367432},{"timestamp":1742417640000,"open":4.56266,"high":4.56298,"low":4.56266,"close":4.56293,"volume":13.5},{"timestamp":1742417700000,"open":4.56085,"high":4.56086,"low":4.56029,"close":4.56029,"volume":2.700000047683716},{"timestamp":1742417760000,"open":4.56116,"high":4.56173,"low":4.5607,"close":4.56141,"volume":6.300000190734863},{"timestamp":1742417820000,"open":4.56142,"high":4.56142,"low":4.56053,"close":4.56084,"volume":12.300000190734863},{"timestamp":1742417880000,"open":4.56162,"high":4.56162,"low":4.56058,"close":4.56071,"volume":16.200000762939453},{"timestamp":1742417940000,"open":4.56084,"high":4.56135,"low":4.56056,"close":4.56058,"volume":14.399999618530273}]