[{"timestamp":1742342400000,"open":4.93038,"high":4.93132,"low":4.93007,"close":4.93009,"volume":126.72000122070312},{"timestamp":1742342460000,"open":4.93009,"high":4.93009,"low":4.93001,"close":4.93001,"volume":84.4800033569336},{"timestamp":1742342520000,"open":4.93001,"high":4.93009,"low":4.92985,"close":4.93009,"volume":63.36000061035156},{"timestamp":1742342580000,"open":4.93009,"high":4.93035,"low":4.93009,"close":4.93032,"volume":89.76000213623047},{"timestamp":1742342640000,"open":4.93032,"high":4.93032,"low":4.93031,"close":4.93031,"volume":21.1200008392334},{"timestamp":1742342700000,"open":4.93031,"high":4.93042,"low":4.93031,"close":4.93042,"volume":52.79999923706055},{"timestamp":1742342760000,"open":4.93042,"high":4.93042,"low":4.93042,"close":4.93042,"volume":42.2400016784668},{"timestamp":1742342820000,"open":4.93042,"high":4.93044,"low":4.93042,"close":4.93044,"volume":42.2400016784668},{"timestamp":1742342880000,"open":4.93044,"high":4.93218,"low":4.93044,"close":4.93218,"volume":100.31999969482422},{"timestamp":1742342940000,"open":4.93218,"high":4.93218,"low":4.93216,"close":4.93216,"volume":63.36000061035156},{"timestamp":1742343000000,"open":4.93216,"high":4.93276,"low":4.93216,"close":4.93273,"volume":95.04000091552734},{"timestamp":1742343060000,"open":4.93273,"high":4.93274,"low":4.93245,"close":4.93273,"volume":105.5999984741211},{"timestamp":1742343120000,"open":4.93259,"high":4.93279,"low":4.93243,"close":4.93259,"volume":116.16000366210938},{"timestamp":1742343180000,"open":4.93259,"high":4.93259,"low":4.9323,"close":4.93239,"volume":95.04000091552734},{"timestamp":1742343240000,"open":4.93239,"high":4.93239,"low":4.93214,"close":4.93238,"volume":84.4800033569336},{"timestamp":1742343300000,"open":4.93238,"high":4.93311,"low":4.93217,"close":4.93244,"volume":221.75999450683594},{"timestamp":1742343360000,"open":4.93244,"high":4.93244,"low":4.93236,"close":4.93236,"volume":42.2400016784668},{"timestamp":1742343420000,"open":4.93237,"high":4.93248,"low":4.93219,"close":4.93219,"volume":121.44000244140625},{"timestamp":1742343480000,"open":4.93219,"high":4.93496,"low":4.93187,"close":4.93393,"volume":306.239990234375},{"timestamp":1742343540000,"open":4.93395,"high":4.93396,"low":4.93391,"close":4.93393,"volume":369.6000061035156},{"timestamp":1742343600000,"open":4.93393,"high":4.93417,"low":4.93357,"close":4.93359,"volume":512.1599731445312},{"timestamp":1742343660000,"open":4.93363,"high":4.93412,"low":4.93357,"close":4.93367,"volume":538.5599975585938},{"timestamp":1742343720000,"open":4.93368,"high":4.93371,"low":4.93334,"close":4.93341,"volume":137.27999877929688},{"timestamp":1742343780000,"open":4.93335,"high":4.93355,"low":4.93333,"close":4.93341,"volume":100.31999969482422},{"timestamp":1742343840000,"open":4.93337,"high":4.93337,"low":4.93332,"close":4.93333,"volume":15.84000015258789},{"timestamp":1742343900000,"open":4.93331,"high":4.93344,"low":4.93331,"close":4.93331,"volume":36.959999084472656},{"timestamp":1742343960000,"open":4.93337,"high":4.93337,"low":4.93334,"close":4.93334,"volume":137.27999877929688},{"timestamp":1742344020000,"open":4.93334,"high":4.93343,"low":4.93331,"close":4.93338,"volume":242.8800048828125},{"timestamp":1742344080000,"open":4.93339,"high":4.93339,"low":4.93331,"close":4.93332,"volume":216.47999572753906},{"timestamp":1742344140000,"open":4.93332,"high":4.93341,"low":4.93331,"close":4.93341,"volume":205.9199981689453},{"timestamp":1742344200000,"open":4.93337,"high":4.93338,"low":4.93337,"close":4.93337,"volume":116.16000366210938},{"timestamp":1742344260000,"open":4.93336,"high":4.93336,"low":4.93309,"close":4.93335,"volume":142.55999755859375},{"timestamp":1742344320000,"open":4.93335,"high":4.93335,"low":4.93334,"close":4.93335,"volume":132},{"timestamp":1742344380000,"open":4.93335,"high":4.93496,"low":4.93335,"close":4.93416,"volume":232.32000732421875},{"timestamp":1742344440000,"open":4.93423,"high":4.93445,"low":4.93423,"close":4.93445,"volume":52.79999923706055},{"timestamp":1742344500000,"open":4.93451,"high":4.93451,"low":4.93329,"close":4.93329,"volume":89.76000213623047},{"timestamp":1742344560000,"open":4.93332,"high":4.93333,"low":4.93306,"close":4.93307,"volume":68.63999938964844},{"timestamp":1742344620000,"open":4.93307,"high":4.93308,"low":4.93307,"close":4.93308,"volume":52.79999923706055},{"timestamp":1742344680000,"open":4.93309,"high":4.93323,"low":4.93308,"close":4.93323,"volume":42.2400016784668},{"timestamp":1742344740000,"open":4.93313,"high":4.9332,"low":4.93311,"close":4.93319,"volume":21.1200008392334},{"timestamp":1742344800000,"open":4.93308,"high":4.93322,"low":4.93308,"close":4.93322,"volume":21.1200008392334},{"timestamp":1742344860000,"open":4.93322,"high":4.93357,"low":4.93301,"close":4.93357,"volume":47.52000045776367},{"timestamp":1742344920000,"open":4.93351,"high":4.93355,"low":4.93343,"close":4.93347,"volume":21.1200008392334},{"timestamp":1742344980000,"open":4.93372,"high":4.93405,"low":4.93367,"close":4.93375,"volume":105.5999984741211},{"timestamp":1742345040000,"open":4.93366,"high":4.93396,"low":4.93345,"close":4.93346,"volume":116.16000366210938},{"timestamp":1742345100000,"open":4.93363,"high":4.93417,"low":4.93337,"close":4.93367,"volume":158.39999389648438},{"timestamp":1742345160000,"open":4.93376,"high":4.9341,"low":4.93353,"close":4.93369,"volume":168.9600067138672},{"timestamp":1742345220000,"open":4.93368,"high":4.93419,"low":4.93368,"close":4.93418,"volume":179.52000427246094},{"timestamp":1742345280000,"open":4.93418,"high":4.93432,"low":4.9339,"close":4.93426,"volume":147.83999633789062},{"timestamp":1742345340000,"open":4.93437,"high":4.93437,"low":4.9334,"close":4.93347,"volume":174.24000549316406},{"timestamp":1742345400000,"open":4.9334,"high":4.93384,"low":4.93323,"close":4.93372,"volume":158.39999389648438},{"timestamp":1742345460000,"open":4.9338,"high":4.9338,"low":4.93332,"close":4.9336,"volume":163.67999267578125},{"timestamp":1742345520000,"open":4.93348,"high":4.9338,"low":4.93258,"close":4.93259,"volume":348.4800109863281},{"timestamp":1742345580000,"open":4.93285,"high":4.93365,"low":4.93264,"close":4.93365,"volume":359.0400085449219},{"timestamp":1742345640000,"open":4.93365,"high":4.93402,"low":4.93328,"close":4.93338,"volume":337.9200134277344},{"timestamp":1742345700000,"open":4.93288,"high":4.9332,"low":4.93178,"close":4.93257,"volume":559.6799926757812},{"timestamp":1742345760000,"open":4.93244,"high":4.93285,"low":4.93229,"close":4.93247,"volume":311.5199890136719},{"timestamp":1742345820000,"open":4.93255,"high":4.93332,"low":4.93255,"close":4.93327,"volume":168.9600067138672},{"timestamp":1742345880000,"open":4.93303,"high":4.93324,"low":4.93289,"close":4.93309,"volume":68.63999938964844},{"timestamp":1742345940000,"open":4.93316,"high":4.93341,"low":4.9325,"close":4.93341,"volume":205.9199981689453},{"timestamp":1742346000000,"open":4.93373,"high":4.93391,"low":4.93338,"close":4.93339,"volume":100.31999969482422},{"timestamp":1742346060000,"open":4.93346,"high":4.93399,"low":4.9334,"close":4.93357,"volume":68.63999938964844},{"timestamp":1742346120000,"open":4.93357,"high":4.93371,"low":4.93312,"close":4.93342,"volume":153.1199951171875},{"timestamp":1742346180000,"open":4.93342,"high":4.93371,"low":4.93297,"close":4.93322,"volume":258.7200012207031},{"timestamp":1742346240000,"open":4.93322,"high":4.93344,"low":4.9328,"close":4.93292,"volume":142.55999755859375},{"timestamp":1742346300000,"open":4.93288,"high":4.93347,"low":4.93274,"close":4.93298,"volume":327.3599853515625},{"timestamp":1742346360000,"open":4.93298,"high":4.93355,"low":4.93268,"close":4.93346,"volume":290.3999938964844},{"timestamp":1742346420000,"open":4.93346,"high":4.93349,"low":4.93276,"close":4.93316,"volume":269.2799987792969},{"timestamp":1742346480000,"open":4.93278,"high":4.93317,"low":4.93271,"close":4.93302,"volume":290.3999938964844},{"timestamp":1742346540000,"open":4.93302,"high":4.93335,"low":4.93252,"close":4.93292,"volume":253.44000244140625},{"timestamp":1742346600000,"open":4.93292,"high":4.93308,"low":4.93254,"close":4.93308,"volume":258.7200012207031},{"timestamp":1742346660000,"open":4.93308,"high":4.93358,"low":4.93288,"close":4.93343,"volume":158.39999389648438},{"timestamp":1742346720000,"open":4.93366,"high":4.93439,"low":4.93363,"close":4.93417,"volume":274.55999755859375},{"timestamp":1742346780000,"open":4.93427,"high":4.93662,"low":4.93427,"close":4.93646,"volume":274.55999755859375},{"timestamp":1742346840000,"open":4.93649,"high":4.93706,"low":4.93648,"close":4.93663,"volume":311.5199890136719},{"timestamp":1742346900000,"open":4.93671,"high":4.93695,"low":4.93626,"close":4.93659,"volume":438.239990234375},{"timestamp":1742346960000,"open":4.93652,"high":4.93685,"low":4.93641,"close":4.93646,"volume":443.5199890136719},{"timestamp":1742347020000,"open":4.93646,"high":4.93646,"low":4.93461,"close":4.93485,"volume":586.0800170898438},{"timestamp":1742347080000,"open":4.93471,"high":4.93516,"low":4.93452,"close":4.93476,"volume":702.239990234375},{"timestamp":1742347140000,"open":4.93476,"high":4.93549,"low":4.93457,"close":4.9353,"volume":528},{"timestamp":1742347200000,"open":4.93536,"high":4.93565,"low":4.93506,"close":4.93542,"volume":348.4800109863281},{"timestamp":1742347260000,"open":4.93535,"high":4.9357,"low":4.93492,"close":4.93512,"volume":179.52000427246094},{"timestamp":1742347320000,"open":4.93507,"high":4.93518,"low":4.93446,"close":4.93488,"volume":248.16000366210938},{"timestamp":1742347380000,"open":4.93502,"high":4.93542,"low":4.93478,"close":4.93532,"volume":221.75999450683594},{"timestamp":1742347440000,"open":4.93518,"high":4.93536,"low":4.93439,"close":4.93498,"volume":179.52000427246094},{"timestamp":1742347500000,"open":4.93503,"high":4.93515,"low":4.93448,"close":4.93461,"volume":248.16000366210938},{"timestamp":1742347560000,"open":4.93461,"high":4.93486,"low":4.93445,"close":4.93472,"volume":153.1199951171875},{"timestamp":1742347620000,"open":4.93472,"high":4.93529,"low":4.93441,"close":4.93507,"volume":174.24000549316406},{"timestamp":1742347680000,"open":4.93503,"high":4.93526,"low":4.93465,"close":4.9348,"volume":232.32000732421875},{"timestamp":1742347740000,"open":4.93471,"high":4.93497,"low":4.93454,"close":4.93463,"volume":168.9600067138672},{"timestamp":1742347800000,"open":4.93515,"high":4.93523,"low":4.93475,"close":4.93492,"volume":332.6400146484375},{"timestamp":1742347860000,"open":4.93502,"high":4.93584,"low":4.93493,"close":4.9357,"volume":211.1999969482422},{"timestamp":1742347920000,"open":4.93557,"high":4.93576,"low":4.93495,"close":4.93542,"volume":253.44000244140625},{"timestamp":1742347980000,"open":4.93509,"high":4.93509,"low":4.93371,"close":4.93412,"volume":327.3599853515625},{"timestamp":1742348040000,"open":4.93412,"high":4.93446,"low":4.93392,"close":4.93415,"volume":195.36000061035156},{"timestamp":1742348100000,"open":4.93385,"high":4.93453,"low":4.93348,"close":4.93398,"volume":142.55999755859375},{"timestamp":1742348160000,"open":4.93399,"high":4.93459,"low":4.93357,"close":4.9341,"volume":242.8800048828125},{"timestamp":1742348220000,"open":4.9341,"high":4.9352,"low":4.9339,"close":4.93493,"volume":322.0799865722656},{"timestamp":1742348280000,"open":4.93495,"high":4.93518,"low":4.93455,"close":4.93457,"volume":337.9200134277344},{"timestamp":1742348340000,"open":4.93466,"high":4.93574,"low":4.93466,"close":4.93547,"volume":227.0399932861328},{"timestamp":1742348400000,"open":4.93549,"high":4.93577,"low":4.93514,"close":4.93524,"volume":322.0799865722656},{"timestamp":1742348460000,"open":4.93536,"high":4.93536,"low":4.93474,"close":4.9352,"volume":248.16000366210938},{"timestamp":1742348520000,"open":4.93514,"high":4.93578,"low":4.93487,"close":4.93501,"volume":221.75999450683594},{"timestamp":1742348580000,"open":4.93512,"high":4.93561,"low":4.93467,"close":4.93493,"volume":253.44000244140625},{"timestamp":1742348640000,"open":4.93491,"high":4.93507,"low":4.93423,"close":4.9348,"volume":264},{"timestamp":1742348700000,"open":4.93484,"high":4.93515,"low":4.93418,"close":4.93426,"volume":337.9200134277344},{"timestamp":1742348760000,"open":4.93426,"high":4.93426,"low":4.93346,"close":4.93371,"volume":105.5999984741211},{"timestamp":1742348820000,"open":4.93377,"high":4.93471,"low":4.93368,"close":4.93445,"volume":105.5999984741211},{"timestamp":1742348880000,"open":4.93447,"high":4.93558,"low":4.93447,"close":4.93549,"volume":242.8800048828125},{"timestamp":1742348940000,"open":4.93541,"high":4.93564,"low":4.93505,"close":4.93563,"volume":242.8800048828125},{"timestamp":1742349000000,"open":4.93537,"high":4.93597,"low":4.93537,"close":4.93578,"volume":126.72000122070312},{"timestamp":1742349060000,"open":4.93562,"high":4.93575,"low":4.93537,"close":4.93574,"volume":337.9200134277344},{"timestamp":1742349120000,"open":4.93562,"high":4.93579,"low":4.93502,"close":4.93523,"volume":184.8000030517578},{"timestamp":1742349180000,"open":4.93519,"high":4.93564,"low":4.93508,"close":4.93533,"volume":237.60000610351562},{"timestamp":1742349240000,"open":4.93527,"high":4.93564,"low":4.93523,"close":4.93537,"volume":105.5999984741211},{"timestamp":1742349300000,"open":4.93554,"high":4.93566,"low":4.93484,"close":4.93524,"volume":353.760009765625},{"timestamp":1742349360000,"open":4.93515,"high":4.93546,"low":4.93477,"close":4.93546,"volume":322.0799865722656},{"timestamp":1742349420000,"open":4.93578,"high":4.93578,"low":4.93492,"close":4.93499,"volume":248.16000366210938},{"timestamp":1742349480000,"open":4.935,"high":4.93539,"low":4.93472,"close":4.935,"volume":311.5199890136719},{"timestamp":1742349540000,"open":4.93501,"high":4.93549,"low":4.93499,"close":4.93525,"volume":337.9200134277344},{"timestamp":1742349600000,"open":4.93537,"high":4.93544,"low":4.93467,"close":4.93491,"volume":337.9200134277344},{"timestamp":1742349660000,"open":4.9349,"high":4.93497,"low":4.93435,"close":4.93467,"volume":343.20001220703125},{"timestamp":1742349720000,"open":4.93436,"high":4.93562,"low":4.93436,"close":4.93557,"volume":337.9200134277344},{"timestamp":1742349780000,"open":4.93559,"high":4.93575,"low":4.93528,"close":4.93549,"volume":211.1999969482422},{"timestamp":1742349840000,"open":4.93551,"high":4.93578,"low":4.93522,"close":4.93532,"volume":205.9199981689453},{"timestamp":1742349900000,"open":4.93542,"high":4.93582,"low":4.9353,"close":4.93546,"volume":153.1199951171875},{"timestamp":1742349960000,"open":4.93541,"high":4.93543,"low":4.93482,"close":4.93514,"volume":58.08000183105469},{"timestamp":1742350020000,"open":4.93479,"high":4.93501,"low":4.93421,"close":4.93445,"volume":95.04000091552734},{"timestamp":1742350080000,"open":4.93433,"high":4.93433,"low":4.93364,"close":4.93397,"volume":168.9600067138672},{"timestamp":1742350140000,"open":4.93398,"high":4.93398,"low":4.93322,"close":4.93381,"volume":248.16000366210938},{"timestamp":1742350200000,"open":4.93359,"high":4.93384,"low":4.93319,"close":4.9335,"volume":158.39999389648438},{"timestamp":1742350260000,"open":4.93355,"high":4.93373,"low":4.93287,"close":4.93341,"volume":100.31999969482422},{"timestamp":1742350320000,"open":4.93318,"high":4.93346,"low":4.93291,"close":4.93299,"volume":205.9199981689453},{"timestamp":1742350380000,"open":4.93284,"high":4.93341,"low":4.93249,"close":4.93332,"volume":153.1199951171875},{"timestamp":1742350440000,"open":4.93347,"high":4.93383,"low":4.93313,"close":4.93357,"volume":205.9199981689453},{"timestamp":1742350500000,"open":4.93335,"high":4.93373,"low":4.93291,"close":4.93327,"volume":184.8000030517578},{"timestamp":1742350560000,"open":4.93332,"high":4.93346,"low":4.93296,"close":4.93303,"volume":248.16000366210938},{"timestamp":1742350620000,"open":4.9331,"high":4.93339,"low":4.93294,"close":4.93335,"volume":211.1999969482422},{"timestamp":1742350680000,"open":4.93328,"high":4.93328,"low":4.93266,"close":4.93266,"volume":68.63999938964844},{"timestamp":1742350740000,"open":4.93278,"high":4.93313,"low":4.9327,"close":4.93275,"volume":132},{"timestamp":1742350800000,"open":4.93279,"high":4.93321,"low":4.9324,"close":4.93259,"volume":168.9600067138672},{"timestamp":1742350860000,"open":4.93259,"high":4.93284,"low":4.93144,"close":4.93192,"volume":237.60000610351562},{"timestamp":1742350920000,"open":4.93192,"high":4.93192,"low":4.93176,"close":4.93184,"volume":36.959999084472656},{"timestamp":1742350980000,"open":4.93187,"high":4.9332,"low":4.93187,"close":4.93277,"volume":89.76000213623047},{"timestamp":1742351040000,"open":4.93277,"high":4.93277,"low":4.93251,"close":4.93266,"volume":52.79999923706055},{"timestamp":1742351100000,"open":4.93266,"high":4.93356,"low":4.93157,"close":4.93287,"volume":459.3599853515625},{"timestamp":1742351160000,"open":4.93329,"high":4.9335,"low":4.93303,"close":4.93343,"volume":137.27999877929688},{"timestamp":1742351220000,"open":4.93384,"high":4.93384,"low":4.93332,"close":4.93332,"volume":110.87999725341797},{"timestamp":1742351280000,"open":4.93385,"high":4.93385,"low":4.93271,"close":4.93285,"volume":121.44000244140625},{"timestamp":1742351340000,"open":4.9328,"high":4.93338,"low":4.9328,"close":4.933,"volume":100.31999969482422},{"timestamp":1742351400000,"open":4.93282,"high":4.93286,"low":4.93205,"close":4.93222,"volume":248.16000366210938},{"timestamp":1742351460000,"open":4.93224,"high":4.93288,"low":4.93108,"close":4.93126,"volume":142.55999755859375},{"timestamp":1742351520000,"open":4.93119,"high":4.93147,"low":4.93067,"close":4.93092,"volume":248.16000366210938},{"timestamp":1742351580000,"open":4.93077,"high":4.93117,"low":4.93017,"close":4.93043,"volume":253.44000244140625},{"timestamp":1742351640000,"open":4.93047,"high":4.93083,"low":4.93022,"close":4.93079,"volume":285.1199951171875},{"timestamp":1742351700000,"open":4.93087,"high":4.93139,"low":4.9308,"close":4.93112,"volume":258.7200012207031},{"timestamp":1742351760000,"open":4.93101,"high":4.93101,"low":4.93,"close":4.93068,"volume":211.1999969482422},{"timestamp":1742351820000,"open":4.93064,"high":4.93082,"low":4.9302,"close":4.93035,"volume":290.3999938964844},{"timestamp":1742351880000,"open":4.93035,"high":4.93044,"low":4.93003,"close":4.93006,"volume":58.08000183105469},{"timestamp":1742351940000,"open":4.93026,"high":4.93026,"low":4.92979,"close":4.93025,"volume":137.27999877929688},{"timestamp":1742352000000,"open":4.93025,"high":4.93054,"low":4.9297,"close":4.93047,"volume":258.7200012207031},{"timestamp":1742352060000,"open":4.93058,"high":4.93122,"low":4.93,"close":4.93091,"volume":258.7200012207031},{"timestamp":1742352120000,"open":4.93091,"high":4.93137,"low":4.93029,"close":4.93098,"volume":311.5199890136719},{"timestamp":1742352180000,"open":4.93098,"high":4.93126,"low":4.93085,"close":4.93113,"volume":190.0800018310547},{"timestamp":1742352240000,"open":4.93125,"high":4.93125,"low":4.93058,"close":4.93068,"volume":179.52000427246094},{"timestamp":1742352300000,"open":4.93101,"high":4.93132,"low":4.93029,"close":4.93035,"volume":411.8399963378906},{"timestamp":1742352360000,"open":4.93024,"high":4.93106,"low":4.9302,"close":4.93097,"volume":311.5199890136719},{"timestamp":1742352420000,"open":4.93097,"high":4.93133,"low":4.93076,"close":4.93109,"volume":227.0399932861328},{"timestamp":1742352480000,"open":4.93109,"high":4.93109,"low":4.9303,"close":4.93081,"volume":163.67999267578125},{"timestamp":1742352540000,"open":4.93093,"high":4.93105,"low":4.93052,"close":4.93062,"volume":158.39999389648438},{"timestamp":1742352600000,"open":4.93071,"high":4.93161,"low":4.93071,"close":4.93138,"volume":84.4800033569336},{"timestamp":1742352660000,"open":4.9313,"high":4.93193,"low":4.93114,"close":4.93164,"volume":242.8800048828125},{"timestamp":1742352720000,"open":4.93164,"high":4.93177,"low":4.93122,"close":4.93125,"volume":168.9600067138672},{"timestamp":1742352780000,"open":4.93114,"high":4.93131,"low":4.9309,"close":4.93127,"volume":142.55999755859375},{"timestamp":1742352840000,"open":4.9311,"high":4.93117,"low":4.93098,"close":4.93102,"volume":105.5999984741211},{"timestamp":1742352900000,"open":4.93122,"high":4.93184,"low":4.93122,"close":4.93134,"volume":126.72000122070312},{"timestamp":1742352960000,"open":4.93145,"high":4.93145,"low":4.93084,"close":4.93128,"volume":95.04000091552734},{"timestamp":1742353020000,"open":4.93128,"high":4.93156,"low":4.93114,"close":4.93129,"volume":105.5999984741211},{"timestamp":1742353080000,"open":4.93138,"high":4.93191,"low":4.93138,"close":4.93167,"volume":132},{"timestamp":1742353140000,"open":4.93167,"high":4.932,"low":4.93167,"close":4.93188,"volume":163.67999267578125},{"timestamp":1742353200000,"open":4.9318,"high":4.9318,"low":4.93107,"close":4.93138,"volume":126.72000122070312},{"timestamp":1742353260000,"open":4.9312,"high":4.93145,"low":4.93065,"close":4.93145,"volume":158.39999389648438},{"timestamp":1742353320000,"open":4.93116,"high":4.9314,"low":4.93087,"close":4.93096,"volume":110.87999725341797},{"timestamp":1742353380000,"open":4.93127,"high":4.93138,"low":4.93102,"close":4.93119,"volume":126.72000122070312},{"timestamp":1742353440000,"open":4.93077,"high":4.93114,"low":4.93067,"close":4.93109,"volume":63.36000061035156},{"timestamp":1742353500000,"open":4.93102,"high":4.93102,"low":4.9304,"close":4.93081,"volume":116.16000366210938},{"timestamp":1742353560000,"open":4.93068,"high":4.93089,"low":4.9301,"close":4.93035,"volume":110.87999725341797},{"timestamp":1742353620000,"open":4.93031,"high":4.93095,"low":4.93026,"close":4.93073,"volume":126.72000122070312},{"timestamp":1742353680000,"open":4.93087,"high":4.93087,"low":4.93057,"close":4.93067,"volume":36.959999084472656},{"timestamp":1742353740000,"open":4.93067,"high":4.9313,"low":4.93062,"close":4.93077,"volume":42.2400016784668},{"timestamp":1742353800000,"open":4.93074,"high":4.93098,"low":4.93074,"close":4.93091,"volume":31.68000030517578},{"timestamp":1742353860000,"open":4.93133,"high":4.93133,"low":4.93041,"close":4.93086,"volume":142.55999755859375},{"timestamp":1742353920000,"open":4.93111,"high":4.93111,"low":4.9303,"close":4.93055,"volume":100.31999969482422},{"timestamp":1742353980000,"open":4.93044,"high":4.93056,"low":4.93002,"close":4.93037,"volume":132},{"timestamp":1742354040000,"open":4.93037,"high":4.93109,"low":4.93037,"close":4.93098,"volume":73.91999816894531},{"timestamp":1742354100000,"open":4.93123,"high":4.9319,"low":4.93104,"close":4.93178,"volume":121.44000244140625},{"timestamp":1742354160000,"open":4.93171,"high":4.9331,"low":4.93171,"close":4.93266,"volume":306.239990234375},{"timestamp":1742354220000,"open":4.93264,"high":4.93328,"low":4.93246,"close":4.93291,"volume":242.8800048828125},{"timestamp":1742354280000,"open":4.93262,"high":4.93293,"low":4.93247,"close":4.93283,"volume":232.32000732421875},{"timestamp":1742354340000,"open":4.93283,"high":4.93321,"low":4.93235,"close":4.93252,"volume":190.0800018310547},{"timestamp":1742354400000,"open":4.93254,"high":4.93344,"low":4.93254,"close":4.9332,"volume":168.9600067138672},{"timestamp":1742354460000,"open":4.93356,"high":4.93418,"low":4.93353,"close":4.93379,"volume":385.44000244140625},{"timestamp":1742354520000,"open":4.93376,"high":4.93408,"low":4.93361,"close":4.93373,"volume":142.55999755859375},{"timestamp":1742354580000,"open":4.93375,"high":4.93379,"low":4.93333,"close":4.93352,"volume":179.52000427246094},{"timestamp":1742354640000,"open":4.93352,"high":4.93381,"low":4.93309,"close":4.93361,"volume":184.8000030517578},{"timestamp":1742354700000,"open":4.93361,"high":4.93436,"low":4.93361,"close":4.93407,"volume":211.1999969482422},{"timestamp":1742354760000,"open":4.93407,"high":4.93538,"low":4.93407,"close":4.93481,"volume":227.0399932861328},{"timestamp":1742354820000,"open":4.93481,"high":4.93522,"low":4.93455,"close":4.9347,"volume":184.8000030517578},{"timestamp":1742354880000,"open":4.9347,"high":4.93622,"low":4.93455,"close":4.93607,"volume":512.1599731445312},{"timestamp":1742354940000,"open":4.93621,"high":4.93639,"low":4.93584,"close":4.93584,"volume":369.6000061035156},{"timestamp":1742355000000,"open":4.93577,"high":4.93602,"low":4.93577,"close":4.93594,"volume":195.36000061035156},{"timestamp":1742355060000,"open":4.93586,"high":4.93627,"low":4.93552,"close":4.93557,"volume":274.55999755859375},{"timestamp":1742355120000,"open":4.93557,"high":4.93618,"low":4.93542,"close":4.93558,"volume":749.760009765625},{"timestamp":1742355180000,"open":4.93563,"high":4.93594,"low":4.93537,"close":4.93569,"volume":485.760009765625},{"timestamp":1742355240000,"open":4.93549,"high":4.93595,"low":4.93538,"close":4.93538,"volume":438.239990234375},{"timestamp":1742355300000,"open":4.93537,"high":4.93552,"low":4.93478,"close":4.93513,"volume":512.1599731445312},{"timestamp":1742355360000,"open":4.9349,"high":4.93504,"low":4.93461,"close":4.93474,"volume":253.44000244140625},{"timestamp":1742355420000,"open":4.9348,"high":4.9353,"low":4.9348,"close":4.93509,"volume":137.27999877929688},{"timestamp":1742355480000,"open":4.93528,"high":4.93604,"low":4.93528,"close":4.93543,"volume":543.8400268554688},{"timestamp":1742355540000,"open":4.93549,"high":4.93615,"low":4.93509,"close":4.93522,"volume":517.4400024414062},{"timestamp":1742355600000,"open":4.9351,"high":4.93554,"low":4.93456,"close":4.935,"volume":580.7999877929688},{"timestamp":1742355660000,"open":4.93514,"high":4.93541,"low":4.93477,"close":4.93528,"volume":491.0400085449219},{"timestamp":1742355720000,"open":4.93522,"high":4.93598,"low":4.93491,"close":4.9358,"volume":580.7999877929688},{"timestamp":1742355780000,"open":4.9358,"high":4.93589,"low":4.93534,"close":4.93577,"volume":237.60000610351562},{"timestamp":1742355840000,"open":4.93579,"high":4.9359,"low":4.93576,"close":4.93589,"volume":31.68000030517578},{"timestamp":1742355900000,"open":4.93599,"high":4.93599,"low":4.93554,"close":4.93579,"volume":190.0800018310547},{"timestamp":1742355960000,"open":4.93567,"high":4.93572,"low":4.93502,"close":4.93525,"volume":712.7999877929688},{"timestamp":1742356020000,"open":4.93525,"high":4.93558,"low":4.93495,"close":4.93524,"volume":638.8800048828125},{"timestamp":1742356080000,"open":4.93524,"high":4.9354,"low":4.93496,"close":4.93515,"volume":411.8399963378906},{"timestamp":1742356140000,"open":4.935,"high":4.93554,"low":4.93497,"close":4.93546,"volume":295.67999267578125},{"timestamp":1742356200000,"open":4.93546,"high":4.93564,"low":4.93531,"close":4.93555,"volume":406.55999755859375},{"timestamp":1742356260000,"open":4.93573,"high":4.93602,"low":4.93555,"close":4.93555,"volume":126.72000122070312},{"timestamp":1742356320000,"open":4.93566,"high":4.93612,"low":4.93552,"close":4.93606,"volume":105.5999984741211},{"timestamp":1742356380000,"open":4.93602,"high":4.93612,"low":4.93574,"close":4.93612,"volume":89.76000213623047},{"timestamp":1742356440000,"open":4.93598,"high":4.93598,"low":4.93519,"close":4.9355,"volume":290.3999938964844},{"timestamp":1742356500000,"open":4.93536,"high":4.93552,"low":4.93522,"close":4.93537,"volume":174.24000549316406},{"timestamp":1742356560000,"open":4.93537,"high":4.93549,"low":4.93463,"close":4.93521,"volume":311.5199890136719},{"timestamp":1742356620000,"open":4.93513,"high":4.93526,"low":4.93469,"close":4.93525,"volume":221.75999450683594},{"timestamp":1742356680000,"open":4.93539,"high":4.93539,"low":4.93487,"close":4.9351,"volume":121.44000244140625},{"timestamp":1742356740000,"open":4.93511,"high":4.93565,"low":4.93505,"close":4.93565,"volume":52.79999923706055},{"timestamp":1742356800000,"open":4.93573,"high":4.93635,"low":4.93573,"close":4.93598,"volume":200.63999938964844},{"timestamp":1742356860000,"open":4.93605,"high":4.93666,"low":4.93583,"close":4.93649,"volume":110.87999725341797},{"timestamp":1742356920000,"open":4.93644,"high":4.93644,"low":4.93644,"close":4.93644,"volume":15.84000015258789},{"timestamp":1742356980000,"open":4.93644,"high":4.93644,"low":4.93612,"close":4.93623,"volume":26.399999618530273},{"timestamp":1742357040000,"open":4.93642,"high":4.93684,"low":4.93641,"close":4.93653,"volume":116.16000366210938},{"timestamp":1742357100000,"open":4.93653,"high":4.9369,"low":4.93619,"close":4.9362,"volume":168.9600067138672},{"timestamp":1742357160000,"open":4.93606,"high":4.93643,"low":4.93606,"close":4.9361,"volume":58.08000183105469},{"timestamp":1742357220000,"open":4.93611,"high":4.93611,"low":4.93572,"close":4.93602,"volume":42.2400016784668},{"timestamp":1742357280000,"open":4.9362,"high":4.93691,"low":4.9362,"close":4.93654,"volume":195.36000061035156},{"timestamp":1742357340000,"open":4.93649,"high":4.93669,"low":4.93635,"close":4.93658,"volume":47.52000045776367},{"timestamp":1742357400000,"open":4.93647,"high":4.93701,"low":4.93647,"close":4.93654,"volume":174.24000549316406},{"timestamp":1742357460000,"open":4.93649,"high":4.93649,"low":4.93649,"close":4.93649,"volume":26.399999618530273},{"timestamp":1742357520000,"open":4.93687,"high":4.93715,"low":4.93662,"close":4.93711,"volume":168.9600067138672},{"timestamp":1742357580000,"open":4.93705,"high":4.93705,"low":4.93641,"close":4.93641,"volume":116.16000366210938},{"timestamp":1742357640000,"open":4.93637,"high":4.93664,"low":4.9362,"close":4.93664,"volume":105.5999984741211},{"timestamp":1742357700000,"open":4.93669,"high":4.93687,"low":4.93628,"close":4.93646,"volume":89.76000213623047},{"timestamp":1742357760000,"open":4.93623,"high":4.93633,"low":4.93623,"close":4.93633,"volume":21.1200008392334},{"timestamp":1742357820000,"open":4.93625,"high":4.93634,"low":4.93612,"close":4.93634,"volume":47.52000045776367},{"timestamp":1742357880000,"open":4.93641,"high":4.93641,"low":4.936,"close":4.93614,"volume":42.2400016784668},{"timestamp":1742357940000,"open":4.93609,"high":4.93609,"low":4.9356,"close":4.93576,"volume":84.4800033569336},{"timestamp":1742358000000,"open":4.93585,"high":4.93607,"low":4.93583,"close":4.93583,"volume":42.2400016784668},{"timestamp":1742358060000,"open":4.93583,"high":4.93583,"low":4.93558,"close":4.9357,"volume":58.08000183105469},{"timestamp":1742358120000,"open":4.9357,"high":4.93596,"low":4.93555,"close":4.93594,"volume":132},{"timestamp":1742358180000,"open":4.93674,"high":4.93702,"low":4.93657,"close":4.93684,"volume":105.5999984741211},{"timestamp":1742358240000,"open":4.93684,"high":4.93705,"low":4.93684,"close":4.93687,"volume":36.959999084472656},{"timestamp":1742358300000,"open":4.93687,"high":4.93687,"low":4.93675,"close":4.93675,"volume":15.84000015258789},{"timestamp":1742358360000,"open":4.93677,"high":4.93682,"low":4.93669,"close":4.93682,"volume":31.68000030517578},{"timestamp":1742358420000,"open":4.93698,"high":4.93698,"low":4.93698,"close":4.93698,"volume":15.84000015258789},{"timestamp":1742358480000,"open":4.93698,"high":4.93802,"low":4.93676,"close":4.93784,"volume":116.16000366210938},{"timestamp":1742358540000,"open":4.93843,"high":4.9385,"low":4.93805,"close":4.93805,"volume":79.19999694824219},{"timestamp":1742358600000,"open":4.93814,"high":4.93843,"low":4.93788,"close":4.93826,"volume":153.1199951171875},{"timestamp":1742358660000,"open":4.93811,"high":4.93839,"low":4.93778,"close":4.93836,"volume":121.44000244140625},{"timestamp":1742358720000,"open":4.93836,"high":4.93862,"low":4.93784,"close":4.93843,"volume":211.1999969482422},{"timestamp":1742358780000,"open":4.9386,"high":4.93893,"low":4.93837,"close":4.93869,"volume":168.9600067138672},{"timestamp":1742358840000,"open":4.93863,"high":4.93878,"low":4.93817,"close":4.93863,"volume":295.67999267578125},{"timestamp":1742358900000,"open":4.93873,"high":4.93873,"low":4.93776,"close":4.93799,"volume":163.67999267578125},{"timestamp":1742358960000,"open":4.93807,"high":4.93811,"low":4.9376,"close":4.93771,"volume":158.39999389648438},{"timestamp":1742359020000,"open":4.93774,"high":4.93836,"low":4.93774,"close":4.93829,"volume":168.9600067138672},{"timestamp":1742359080000,"open":4.9384,"high":4.93849,"low":4.9384,"close":4.93849,"volume":15.84000015258789},{"timestamp":1742359140000,"open":4.93843,"high":4.9387,"low":4.93842,"close":4.93851,"volume":63.36000061035156},{"timestamp":1742359200000,"open":4.93851,"high":4.941,"low":4.93851,"close":4.94075,"volume":179.52000427246094},{"timestamp":1742359260000,"open":4.94083,"high":4.94115,"low":4.94074,"close":4.94075,"volume":110.87999725341797},{"timestamp":1742359320000,"open":4.94076,"high":4.94124,"low":4.94075,"close":4.94113,"volume":100.31999969482422},{"timestamp":1742359380000,"open":4.9414,"high":4.94201,"low":4.9412,"close":4.94146,"volume":248.16000366210938},{"timestamp":1742359440000,"open":4.9414,"high":4.94158,"low":4.9412,"close":4.9415,"volume":274.55999755859375},{"timestamp":1742359500000,"open":4.94154,"high":4.94155,"low":4.94108,"close":4.94115,"volume":269.2799987792969},{"timestamp":1742359560000,"open":4.94123,"high":4.94174,"low":4.94095,"close":4.9414,"volume":269.2799987792969},{"timestamp":1742359620000,"open":4.9414,"high":4.94146,"low":4.94088,"close":4.94091,"volume":654.719970703125},{"timestamp":1742359680000,"open":4.94076,"high":4.94109,"low":4.94017,"close":4.94017,"volume":396},{"timestamp":1742359740000,"open":4.94008,"high":4.94088,"low":4.93984,"close":4.94065,"volume":184.8000030517578},{"timestamp":1742359800000,"open":4.94048,"high":4.94064,"low":4.93979,"close":4.9401,"volume":163.67999267578125},{"timestamp":1742359860000,"open":4.94022,"high":4.94074,"low":4.93975,"close":4.9401,"volume":184.8000030517578},{"timestamp":1742359920000,"open":4.94015,"high":4.9404,"low":4.93991,"close":4.94026,"volume":158.39999389648438},{"timestamp":1742359980000,"open":4.94027,"high":4.94075,"low":4.94027,"close":4.94053,"volume":343.20001220703125},{"timestamp":1742360040000,"open":4.94052,"high":4.94082,"low":4.94042,"close":4.94059,"volume":200.63999938964844},{"timestamp":1742360100000,"open":4.94055,"high":4.94092,"low":4.94033,"close":4.94072,"volume":184.8000030517578},{"timestamp":1742360160000,"open":4.94073,"high":4.94073,"low":4.94014,"close":4.94052,"volume":205.9199981689453},{"timestamp":1742360220000,"open":4.94077,"high":4.9409,"low":4.94045,"close":4.94047,"volume":168.9600067138672},{"timestamp":1742360280000,"open":4.94037,"high":4.94062,"low":4.94012,"close":4.94018,"volume":190.0800018310547},{"timestamp":1742360340000,"open":4.93987,"high":4.94016,"low":4.93978,"close":4.94016,"volume":195.36000061035156},{"timestamp":1742360400000,"open":4.94021,"high":4.94058,"low":4.93956,"close":4.93984,"volume":675.8400268554688},{"timestamp":1742360460000,"open":4.93985,"high":4.94033,"low":4.93851,"close":4.93851,"volume":422.3999938964844},{"timestamp":1742360520000,"open":4.93856,"high":4.93903,"low":4.93836,"close":4.93878,"volume":274.55999755859375},{"timestamp":1742360580000,"open":4.93872,"high":4.93872,"low":4.93761,"close":4.93817,"volume":274.55999755859375},{"timestamp":1742360640000,"open":4.93817,"high":4.93817,"low":4.93735,"close":4.93751,"volume":274.55999755859375},{"timestamp":1742360700000,"open":4.93759,"high":4.93808,"low":4.93759,"close":4.93783,"volume":132},{"timestamp":1742360760000,"open":4.93783,"high":4.93831,"low":4.93764,"close":4.93817,"volume":142.55999755859375},{"timestamp":1742360820000,"open":4.93818,"high":4.93823,"low":4.93781,"close":4.93784,"volume":264},{"timestamp":1742360880000,"open":4.93784,"high":4.93861,"low":4.93784,"close":4.93853,"volume":137.27999877929688},{"timestamp":1742360940000,"open":4.9386,"high":4.9386,"low":4.93834,"close":4.93843,"volume":158.39999389648438},{"timestamp":1742361000000,"open":4.93828,"high":4.93841,"low":4.93812,"close":4.93812,"volume":105.5999984741211},{"timestamp":1742361060000,"open":4.93812,"high":4.93827,"low":4.93463,"close":4.93542,"volume":654.719970703125},{"timestamp":1742361120000,"open":4.93542,"high":4.93621,"low":4.93542,"close":4.93607,"volume":396},{"timestamp":1742361180000,"open":4.93607,"high":4.93639,"low":4.93603,"close":4.93628,"volume":264},{"timestamp":1742361240000,"open":4.93621,"high":4.93643,"low":4.93615,"close":4.93616,"volume":147.83999633789062},{"timestamp":1742361300000,"open":4.93601,"high":4.93615,"low":4.93543,"close":4.93615,"volume":158.39999389648438},{"timestamp":1742361360000,"open":4.93601,"high":4.93645,"low":4.93589,"close":4.93641,"volume":168.9600067138672},{"timestamp":1742361420000,"open":4.93647,"high":4.93649,"low":4.93627,"close":4.93643,"volume":100.31999969482422},{"timestamp":1742361480000,"open":4.93619,"high":4.93658,"low":4.93619,"close":4.93648,"volume":79.19999694824219},{"timestamp":1742361540000,"open":4.93674,"high":4.93829,"low":4.93649,"close":4.93812,"volume":211.1999969482422},{"timestamp":1742361600000,"open":4.93812,"high":4.93834,"low":4.93794,"close":4.93805,"volume":121.44000244140625},{"timestamp":1742361660000,"open":4.93813,"high":4.93824,"low":4.93803,"close":4.93818,"volume":121.44000244140625},{"timestamp":1742361720000,"open":4.93823,"high":4.93843,"low":4.93769,"close":4.93789,"volume":153.1199951171875},{"timestamp":1742361780000,"open":4.93789,"high":4.93842,"low":4.93718,"close":4.93823,"volume":279.8399963378906},{"timestamp":1742361840000,"open":4.93812,"high":4.93812,"low":4.93709,"close":4.93745,"volume":607.2000122070312},{"timestamp":1742361900000,"open":4.93764,"high":4.93764,"low":4.93637,"close":4.93679,"volume":300.9599914550781},{"timestamp":1742361960000,"open":4.93666,"high":4.93666,"low":4.9362,"close":4.9364,"volume":132},{"timestamp":1742362020000,"open":4.9364,"high":4.93666,"low":4.93622,"close":4.93643,"volume":195.36000061035156},{"timestamp":1742362080000,"open":4.9365,"high":4.93664,"low":4.93611,"close":4.93625,"volume":396},{"timestamp":1742362140000,"open":4.93625,"high":4.93661,"low":4.93607,"close":4.93653,"volume":174.24000549316406},{"timestamp":1742362200000,"open":4.93647,"high":4.9365,"low":4.9363,"close":4.93641,"volume":31.68000030517578},{"timestamp":1742362260000,"open":4.93634,"high":4.93801,"low":4.93613,"close":4.93775,"volume":174.24000549316406},{"timestamp":1742362320000,"open":4.93772,"high":4.93847,"low":4.93771,"close":4.938,"volume":179.52000427246094},{"timestamp":1742362380000,"open":4.93801,"high":4.93857,"low":4.9378,"close":4.9385,"volume":153.1199951171875},{"timestamp":1742362440000,"open":4.93841,"high":4.93879,"low":4.93832,"close":4.93843,"volume":174.24000549316406},{"timestamp":1742362500000,"open":4.93834,"high":4.93871,"low":4.93805,"close":4.93816,"volume":126.72000122070312},{"timestamp":1742362560000,"open":4.93823,"high":4.93866,"low":4.93817,"close":4.93866,"volume":137.27999877929688},{"timestamp":1742362620000,"open":4.93866,"high":4.94012,"low":4.93851,"close":4.93998,"volume":316.79998779296875},{"timestamp":1742362680000,"open":4.93998,"high":4.94049,"low":4.93983,"close":4.93992,"volume":617.760009765625},{"timestamp":1742362740000,"open":4.93993,"high":4.94,"low":4.93903,"close":4.93938,"volume":776.1599731445312},{"timestamp":1742362800000,"open":4.93922,"high":4.94018,"low":4.93892,"close":4.93966,"volume":686.4000244140625},{"timestamp":1742362860000,"open":4.93986,"high":4.94038,"low":4.93967,"close":4.94021,"volume":353.760009765625},{"timestamp":1742362920000,"open":4.93993,"high":4.94023,"low":4.93969,"close":4.94004,"volume":264},{"timestamp":1742362980000,"open":4.93993,"high":4.94028,"low":4.93941,"close":4.93985,"volume":227.0399932861328},{"timestamp":1742363040000,"open":4.94021,"high":4.94033,"low":4.93975,"close":4.94006,"volume":248.16000366210938},{"timestamp":1742363100000,"open":4.94006,"high":4.94061,"low":4.93919,"close":4.9393,"volume":332.6400146484375},{"timestamp":1742363160000,"open":4.9393,"high":4.93969,"low":4.93825,"close":4.93855,"volume":216.47999572753906},{"timestamp":1742363220000,"open":4.93854,"high":4.9402,"low":4.93842,"close":4.93977,"volume":279.8399963378906},{"timestamp":1742363280000,"open":4.93978,"high":4.93978,"low":4.93914,"close":4.93921,"volume":116.16000366210938},{"timestamp":1742363340000,"open":4.93921,"high":4.9396,"low":4.93895,"close":4.93912,"volume":163.67999267578125},{"timestamp":1742363400000,"open":4.93914,"high":4.93914,"low":4.93817,"close":4.93817,"volume":216.47999572753906},{"timestamp":1742363460000,"open":4.93823,"high":4.93975,"low":4.93823,"close":4.93922,"volume":89.76000213623047},{"timestamp":1742363520000,"open":4.93941,"high":4.94024,"low":4.93941,"close":4.93999,"volume":68.63999938964844},{"timestamp":1742363580000,"open":4.94012,"high":4.94084,"low":4.93999,"close":4.94043,"volume":147.83999633789062},{"timestamp":1742363640000,"open":4.94043,"high":4.94061,"low":4.94011,"close":4.94027,"volume":121.44000244140625},{"timestamp":1742363700000,"open":4.94043,"high":4.94043,"low":4.93987,"close":4.94006,"volume":147.83999633789062},{"timestamp":1742363760000,"open":4.94034,"high":4.94042,"low":4.93938,"close":4.93958,"volume":290.3999938964844},{"timestamp":1742363820000,"open":4.93969,"high":4.94022,"low":4.9393,"close":4.93933,"volume":332.6400146484375},{"timestamp":1742363880000,"open":4.93936,"high":4.94017,"low":4.93934,"close":4.94004,"volume":163.67999267578125},{"timestamp":1742363940000,"open":4.93996,"high":4.94046,"low":4.93996,"close":4.94031,"volume":110.87999725341797},{"timestamp":1742364000000,"open":4.94031,"high":4.94083,"low":4.93958,"close":4.9402,"volume":279.8399963378906},{"timestamp":1742364060000,"open":4.9402,"high":4.94025,"low":4.9392,"close":4.94021,"volume":596.6400146484375},{"timestamp":1742364120000,"open":4.94011,"high":4.94055,"low":4.93994,"close":4.93994,"volume":300.9599914550781},{"timestamp":1742364180000,"open":4.94033,"high":4.94033,"low":4.93948,"close":4.93991,"volume":89.76000213623047},{"timestamp":1742364240000,"open":4.93984,"high":4.94023,"low":4.93937,"close":4.93997,"volume":110.87999725341797},{"timestamp":1742364300000,"open":4.94009,"high":4.94049,"low":4.93967,"close":4.94008,"volume":258.7200012207031},{"timestamp":1742364360000,"open":4.94028,"high":4.94219,"low":4.94018,"close":4.94217,"volume":496.32000732421875},{"timestamp":1742364420000,"open":4.94197,"high":4.94216,"low":4.9413,"close":4.94172,"volume":227.0399932861328},{"timestamp":1742364480000,"open":4.94166,"high":4.9425,"low":4.94166,"close":4.94244,"volume":369.6000061035156},{"timestamp":1742364540000,"open":4.94244,"high":4.94276,"low":4.94219,"close":4.94253,"volume":174.24000549316406},{"timestamp":1742364600000,"open":4.9426,"high":4.9426,"low":4.94231,"close":4.94238,"volume":105.5999984741211},{"timestamp":1742364660000,"open":4.94245,"high":4.94442,"low":4.94245,"close":4.94401,"volume":380.1600036621094},{"timestamp":1742364720000,"open":4.94404,"high":4.94474,"low":4.94381,"close":4.9439,"volume":506.8800048828125},{"timestamp":1742364780000,"open":4.94383,"high":4.94517,"low":4.94383,"close":4.94483,"volume":1214.4000244140625},{"timestamp":1742364840000,"open":4.94486,"high":4.94486,"low":4.94321,"close":4.94342,"volume":1034.8800048828125},{"timestamp":1742364900000,"open":4.94338,"high":4.94403,"low":4.94328,"close":4.94381,"volume":601.9199829101562},{"timestamp":1742364960000,"open":4.94375,"high":4.94417,"low":4.94369,"close":4.94417,"volume":184.8000030517578},{"timestamp":1742365020000,"open":4.94416,"high":4.94455,"low":4.94389,"close":4.94416,"volume":316.79998779296875},{"timestamp":1742365080000,"open":4.94416,"high":4.9445,"low":4.94402,"close":4.94402,"volume":200.63999938964844},{"timestamp":1742365140000,"open":4.94403,"high":4.94433,"low":4.94387,"close":4.94387,"volume":95.04000091552734},{"timestamp":1742365200000,"open":4.9439,"high":4.94438,"low":4.94355,"close":4.94377,"volume":190.0800018310547},{"timestamp":1742365260000,"open":4.94383,"high":4.94408,"low":4.9435,"close":4.94388,"volume":89.76000213623047},{"timestamp":1742365320000,"open":4.94381,"high":4.94404,"low":4.94377,"close":4.94387,"volume":147.83999633789062},{"timestamp":1742365380000,"open":4.9439,"high":4.94408,"low":4.94382,"close":4.94405,"volume":153.1199951171875},{"timestamp":1742365440000,"open":4.9441,"high":4.9441,"low":4.94385,"close":4.94393,"volume":63.36000061035156},{"timestamp":1742365500000,"open":4.94411,"high":4.94418,"low":4.94282,"close":4.94336,"volume":211.1999969482422},{"timestamp":1742365560000,"open":4.94363,"high":4.94363,"low":4.94283,"close":4.94283,"volume":36.959999084472656},{"timestamp":1742365620000,"open":4.94274,"high":4.94308,"low":4.94263,"close":4.94308,"volume":200.63999938964844},{"timestamp":1742365680000,"open":4.94303,"high":4.94346,"low":4.94295,"close":4.94346,"volume":316.79998779296875},{"timestamp":1742365740000,"open":4.94346,"high":4.94599,"low":4.94346,"close":4.94569,"volume":1383.3599853515625},{"timestamp":1742365800000,"open":4.94572,"high":4.94709,"low":4.94542,"close":4.94698,"volume":475.20001220703125},{"timestamp":1742365860000,"open":4.94724,"high":4.9473,"low":4.94695,"close":4.94711,"volume":168.9600067138672},{"timestamp":1742365920000,"open":4.94704,"high":4.94735,"low":4.94559,"close":4.94566,"volume":316.79998779296875},{"timestamp":1742365980000,"open":4.94565,"high":4.94616,"low":4.94531,"close":4.94548,"volume":623.0399780273438},{"timestamp":1742366040000,"open":4.94543,"high":4.94576,"low":4.944,"close":4.94401,"volume":855.3599853515625},{"timestamp":1742366100000,"open":4.94399,"high":4.94431,"low":4.94356,"close":4.9442,"volume":396},{"timestamp":1742366160000,"open":4.94417,"high":4.94484,"low":4.94409,"close":4.94469,"volume":417.1199951171875},{"timestamp":1742366220000,"open":4.94472,"high":4.94537,"low":4.944,"close":4.94535,"volume":976.7999877929688},{"timestamp":1742366280000,"open":4.94528,"high":4.94791,"low":4.94528,"close":4.94717,"volume":1710.719970703125},{"timestamp":1742366340000,"open":4.94714,"high":4.94763,"low":4.94698,"close":4.94729,"volume":1589.280029296875},{"timestamp":1742366400000,"open":4.94721,"high":4.9475,"low":4.94695,"close":4.94719,"volume":390.7200012207031},{"timestamp":1742366460000,"open":4.94722,"high":4.94763,"low":4.94722,"close":4.94752,"volume":438.239990234375},{"timestamp":1742366520000,"open":4.94723,"high":4.94827,"low":4.94713,"close":4.94768,"volume":1188},{"timestamp":1742366580000,"open":4.94777,"high":4.94821,"low":4.94763,"close":4.94775,"volume":580.7999877929688},{"timestamp":1742366640000,"open":4.94768,"high":4.94772,"low":4.94764,"close":4.94772,"volume":110.87999725341797},{"timestamp":1742366700000,"open":4.94764,"high":4.94764,"low":4.94553,"close":4.94717,"volume":274.55999755859375},{"timestamp":1742366760000,"open":4.94662,"high":4.94763,"low":4.94575,"close":4.94581,"volume":311.5199890136719},{"timestamp":1742366820000,"open":4.94586,"high":4.9471,"low":4.94569,"close":4.94696,"volume":248.16000366210938},{"timestamp":1742366880000,"open":4.94698,"high":4.9474,"low":4.94623,"close":4.9464,"volume":359.0400085449219},{"timestamp":1742366940000,"open":4.94649,"high":4.94685,"low":4.94555,"close":4.94673,"volume":1172.1600341796875},{"timestamp":1742367000000,"open":4.94679,"high":4.94742,"low":4.94601,"close":4.94714,"volume":380.1600036621094},{"timestamp":1742367060000,"open":4.9472,"high":4.94778,"low":4.94698,"close":4.94762,"volume":279.8399963378906},{"timestamp":1742367120000,"open":4.94718,"high":4.94752,"low":4.94591,"close":4.94628,"volume":1367.52001953125},{"timestamp":1742367180000,"open":4.94631,"high":4.94703,"low":4.94567,"close":4.9457,"volume":485.760009765625},{"timestamp":1742367240000,"open":4.94588,"high":4.94673,"low":4.94548,"close":4.94578,"volume":881.760009765625},{"timestamp":1742367300000,"open":4.94578,"high":4.94652,"low":4.94565,"close":4.94576,"volume":702.239990234375},{"timestamp":1742367360000,"open":4.94598,"high":4.94661,"low":4.94582,"close":4.94621,"volume":823.6799926757812},{"timestamp":1742367420000,"open":4.94607,"high":4.94734,"low":4.94607,"close":4.94716,"volume":258.7200012207031},{"timestamp":1742367480000,"open":4.94708,"high":4.94814,"low":4.94708,"close":4.94814,"volume":575.52001953125},{"timestamp":1742367540000,"open":4.94827,"high":4.95097,"low":4.94817,"close":4.95001,"volume":369.6000061035156},{"timestamp":1742367600000,"open":4.95001,"high":4.95025,"low":4.94903,"close":4.94912,"volume":575.52001953125},{"timestamp":1742367660000,"open":4.94918,"high":4.95002,"low":4.94828,"close":4.94978,"volume":438.239990234375},{"timestamp":1742367720000,"open":4.94983,"high":4.95017,"low":4.94971,"close":4.95001,"volume":126.72000122070312},{"timestamp":1742367780000,"open":4.94994,"high":4.94999,"low":4.94869,"close":4.94951,"volume":174.24000549316406},{"timestamp":1742367840000,"open":4.94962,"high":4.94996,"low":4.94903,"close":4.94907,"volume":227.0399932861328},{"timestamp":1742367900000,"open":4.9491,"high":4.9498,"low":4.94842,"close":4.94904,"volume":644.1599731445312},{"timestamp":1742367960000,"open":4.94899,"high":4.94986,"low":4.9489,"close":4.94967,"volume":248.16000366210938},{"timestamp":1742368020000,"open":4.94961,"high":4.95162,"low":4.94961,"close":4.95162,"volume":290.3999938964844},{"timestamp":1742368080000,"open":4.95157,"high":4.95386,"low":4.95079,"close":4.95334,"volume":322.0799865722656},{"timestamp":1742368140000,"open":4.95335,"high":4.9536,"low":4.95293,"close":4.95341,"volume":1103.52001953125},{"timestamp":1742368200000,"open":4.95347,"high":4.95379,"low":4.9529,"close":4.95328,"volume":1341.1199951171875},{"timestamp":1742368260000,"open":4.95335,"high":4.95392,"low":4.95168,"close":4.9517,"volume":396},{"timestamp":1742368320000,"open":4.95179,"high":4.95184,"low":4.95067,"close":4.95081,"volume":417.1199951171875},{"timestamp":1742368380000,"open":4.95087,"high":4.95207,"low":4.95087,"close":4.95207,"volume":290.3999938964844},{"timestamp":1742368440000,"open":4.95213,"high":4.95237,"low":4.95114,"close":4.95237,"volume":253.44000244140625},{"timestamp":1742368500000,"open":4.95243,"high":4.95356,"low":4.95228,"close":4.95343,"volume":438.239990234375},{"timestamp":1742368560000,"open":4.95348,"high":4.95412,"low":4.95321,"close":4.95351,"volume":1082.4000244140625},{"timestamp":1742368620000,"open":4.95351,"high":4.95455,"low":4.95351,"close":4.95436,"volume":596.6400146484375},{"timestamp":1742368680000,"open":4.95445,"high":4.95548,"low":4.9534,"close":4.9534,"volume":554.4000244140625},{"timestamp":1742368740000,"open":4.9531,"high":4.95352,"low":4.95268,"close":4.95308,"volume":264},{"timestamp":1742368800000,"open":4.95314,"high":4.95327,"low":4.95199,"close":4.953,"volume":200.63999938964844},{"timestamp":1742368860000,"open":4.95306,"high":4.9545,"low":4.95294,"close":4.95431,"volume":311.5199890136719},{"timestamp":1742368920000,"open":4.95431,"high":4.95624,"low":4.95424,"close":4.95619,"volume":1103.52001953125},{"timestamp":1742368980000,"open":4.9562,"high":4.95841,"low":4.95592,"close":4.95677,"volume":807.8400268554688},{"timestamp":1742369040000,"open":4.95682,"high":4.95766,"low":4.95638,"close":4.95759,"volume":401.2799987792969},{"timestamp":1742369100000,"open":4.95759,"high":4.95769,"low":4.95705,"close":4.95722,"volume":522.719970703125},{"timestamp":1742369160000,"open":4.9573,"high":4.9573,"low":4.95666,"close":4.95701,"volume":427.67999267578125},{"timestamp":1742369220000,"open":4.95697,"high":4.95716,"low":4.95441,"close":4.95461,"volume":285.1199951171875},{"timestamp":1742369280000,"open":4.9546,"high":4.9546,"low":4.95347,"close":4.95378,"volume":475.20001220703125},{"timestamp":1742369340000,"open":4.95381,"high":4.95427,"low":4.95358,"close":4.95369,"volume":200.63999938964844},{"timestamp":1742369400000,"open":4.95369,"high":4.95474,"low":4.95369,"close":4.95387,"volume":681.1199951171875},{"timestamp":1742369460000,"open":4.95381,"high":4.95551,"low":4.95378,"close":4.95544,"volume":591.3599853515625},{"timestamp":1742369520000,"open":4.95531,"high":4.95576,"low":4.9541,"close":4.95537,"volume":902.8800048828125},{"timestamp":1742369580000,"open":4.95537,"high":4.95778,"low":4.95536,"close":4.95679,"volume":813.1199951171875},{"timestamp":1742369640000,"open":4.95679,"high":4.96057,"low":4.95662,"close":4.96036,"volume":1298.8800048828125},{"timestamp":1742369700000,"open":4.96049,"high":4.96108,"low":4.96025,"close":4.96073,"volume":2016.9599609375},{"timestamp":1742369760000,"open":4.96079,"high":4.96594,"low":4.96062,"close":4.96594,"volume":1224.9599609375},{"timestamp":1742369820000,"open":4.966,"high":4.97099,"low":4.9659,"close":4.97004,"volume":1267.199951171875},{"timestamp":1742369880000,"open":4.97015,"high":4.97077,"low":4.96744,"close":4.96788,"volume":1700.1600341796875},{"timestamp":1742369940000,"open":4.96751,"high":4.96791,"low":4.9661,"close":4.96667,"volume":543.8400268554688},{"timestamp":1742370000000,"open":4.96655,"high":4.96759,"low":4.96607,"close":4.9674,"volume":739.2000122070312},{"timestamp":1742370060000,"open":4.9674,"high":4.96918,"low":4.96663,"close":4.96707,"volume":538.5599975585938},{"timestamp":1742370120000,"open":4.96689,"high":4.97003,"low":4.96546,"close":4.97002,"volume":353.760009765625},{"timestamp":1742370180000,"open":4.97002,"high":4.972,"low":4.96956,"close":4.97048,"volume":860.6400146484375},{"timestamp":1742370240000,"open":4.97058,"high":4.97154,"low":4.97002,"close":4.97037,"volume":586.0800170898438},{"timestamp":1742370300000,"open":4.97046,"high":4.97109,"low":4.97015,"close":4.9709,"volume":496.32000732421875},{"timestamp":1742370360000,"open":4.97082,"high":4.97271,"low":4.97082,"close":4.97225,"volume":1013.760009765625},{"timestamp":1742370420000,"open":4.97213,"high":4.97493,"low":4.97213,"close":4.97377,"volume":707.52001953125},{"timestamp":1742370480000,"open":4.97385,"high":4.97508,"low":4.97145,"close":4.97203,"volume":786.719970703125},{"timestamp":1742370540000,"open":4.972,"high":4.97221,"low":4.96614,"close":4.96614,"volume":1019.0399780273438},{"timestamp":1742370600000,"open":4.96614,"high":4.96654,"low":4.96303,"close":4.96331,"volume":1731.8399658203125},{"timestamp":1742370660000,"open":4.96326,"high":4.96454,"low":4.96185,"close":4.96308,"volume":1114.0799560546875},{"timestamp":1742370720000,"open":4.96306,"high":4.96361,"low":4.96106,"close":4.96208,"volume":1557.5999755859375},{"timestamp":1742370780000,"open":4.96205,"high":4.96445,"low":4.96179,"close":4.9641,"volume":1478.4000244140625},{"timestamp":1742370840000,"open":4.9641,"high":4.96449,"low":4.96254,"close":4.9631,"volume":607.2000122070312},{"timestamp":1742370900000,"open":4.96317,"high":4.96343,"low":4.95999,"close":4.96005,"volume":739.2000122070312},{"timestamp":1742370960000,"open":4.96005,"high":4.96034,"low":4.95985,"close":4.96005,"volume":174.24000549316406},{"timestamp":1742371020000,"open":4.96001,"high":4.96089,"low":4.95976,"close":4.96043,"volume":496.32000732421875},{"timestamp":1742371080000,"open":4.96042,"high":4.96219,"low":4.96041,"close":4.96146,"volume":828.9600219726562},{"timestamp":1742371140000,"open":4.96153,"high":4.96192,"low":4.95958,"close":4.95958,"volume":1040.1600341796875},{"timestamp":1742371200000,"open":4.95959,"high":4.96088,"low":4.95931,"close":4.96072,"volume":781.4400024414062},{"timestamp":1742371260000,"open":4.96082,"high":4.96094,"low":4.95726,"close":4.95772,"volume":617.760009765625},{"timestamp":1742371320000,"open":4.95768,"high":4.95787,"low":4.95607,"close":4.95607,"volume":337.9200134277344},{"timestamp":1742371380000,"open":4.95601,"high":4.95601,"low":4.95462,"close":4.95509,"volume":559.6799926757812},{"timestamp":1742371440000,"open":4.95499,"high":4.95603,"low":4.9549,"close":4.95578,"volume":1298.8800048828125},{"timestamp":1742371500000,"open":4.95577,"high":4.95855,"low":4.95577,"close":4.95586,"volume":770.8800048828125},{"timestamp":1742371560000,"open":4.95592,"high":4.9575,"low":4.95549,"close":4.9571,"volume":939.8400268554688},{"timestamp":1742371620000,"open":4.95716,"high":4.95775,"low":4.95613,"close":4.95678,"volume":987.3599853515625},{"timestamp":1742371680000,"open":4.95692,"high":4.95775,"low":4.95688,"close":4.95763,"volume":469.9200134277344},{"timestamp":1742371740000,"open":4.95763,"high":4.95849,"low":4.95763,"close":4.95825,"volume":596.6400146484375},{"timestamp":1742371800000,"open":4.95822,"high":4.9622,"low":4.95819,"close":4.96218,"volume":670.5599975585938},{"timestamp":1742371860000,"open":4.96211,"high":4.96237,"low":4.96156,"close":4.96216,"volume":744.47998046875},{"timestamp":1742371920000,"open":4.96221,"high":4.96257,"low":4.9615,"close":4.96189,"volume":332.6400146484375},{"timestamp":1742371980000,"open":4.96188,"high":4.96225,"low":4.96125,"close":4.96132,"volume":369.6000061035156},{"timestamp":1742372040000,"open":4.9612,"high":4.96137,"low":4.96005,"close":4.96027,"volume":332.6400146484375},{"timestamp":1742372100000,"open":4.96022,"high":4.96101,"low":4.95993,"close":4.96076,"volume":343.20001220703125},{"timestamp":1742372160000,"open":4.96054,"high":4.96141,"low":4.95988,"close":4.96118,"volume":374.8800048828125},{"timestamp":1742372220000,"open":4.96111,"high":4.96111,"low":4.95986,"close":4.95989,"volume":533.280029296875},{"timestamp":1742372280000,"open":4.95992,"high":4.96112,"low":4.95988,"close":4.96025,"volume":343.20001220703125},{"timestamp":1742372340000,"open":4.96021,"high":4.96067,"low":4.95995,"close":4.96043,"volume":248.16000366210938},{"timestamp":1742372400000,"open":4.96047,"high":4.96047,"low":4.95876,"close":4.95881,"volume":237.60000610351562},{"timestamp":1742372460000,"open":4.95875,"high":4.95886,"low":4.95847,"close":4.95874,"volume":332.6400146484375},{"timestamp":1742372520000,"open":4.95881,"high":4.95984,"low":4.95878,"close":4.95929,"volume":617.760009765625},{"timestamp":1742372580000,"open":4.95936,"high":4.95942,"low":4.95848,"close":4.95848,"volume":390.7200012207031},{"timestamp":1742372640000,"open":4.95848,"high":4.9605,"low":4.95807,"close":4.96,"volume":908.1599731445312},{"timestamp":1742372700000,"open":4.96,"high":4.96089,"low":4.95999,"close":4.96046,"volume":776.1599731445312},{"timestamp":1742372760000,"open":4.96046,"high":4.96118,"low":4.96028,"close":4.96097,"volume":396},{"timestamp":1742372820000,"open":4.96091,"high":4.96196,"low":4.96091,"close":4.96128,"volume":1045.43994140625},{"timestamp":1742372880000,"open":4.96133,"high":4.96194,"low":4.96106,"close":4.96134,"volume":649.4400024414062},{"timestamp":1742372940000,"open":4.9614,"high":4.962,"low":4.96115,"close":4.96187,"volume":654.719970703125},{"timestamp":1742373000000,"open":4.96187,"high":4.96641,"low":4.96156,"close":4.96509,"volume":660},{"timestamp":1742373060000,"open":4.96522,"high":4.96773,"low":4.96428,"close":4.96666,"volume":749.760009765625},{"timestamp":1742373120000,"open":4.96673,"high":4.96926,"low":4.96666,"close":4.96834,"volume":242.8800048828125},{"timestamp":1742373180000,"open":4.96829,"high":4.96927,"low":4.96546,"close":4.96546,"volume":728.6400146484375},{"timestamp":1742373240000,"open":4.96546,"high":4.96546,"low":4.96431,"close":4.9647,"volume":929.280029296875},{"timestamp":1742373300000,"open":4.9647,"high":4.96601,"low":4.96459,"close":4.96539,"volume":797.280029296875},{"timestamp":1742373360000,"open":4.96539,"high":4.96542,"low":4.96288,"close":4.96309,"volume":1209.1199951171875},{"timestamp":1742373420000,"open":4.96309,"high":4.96405,"low":4.96301,"close":4.96321,"volume":1193.280029296875},{"timestamp":1742373480000,"open":4.96329,"high":4.9643,"low":4.96306,"close":4.9643,"volume":1087.6800537109375},{"timestamp":1742373540000,"open":4.96431,"high":4.96512,"low":4.9643,"close":4.9645,"volume":987.3599853515625},{"timestamp":1742373600000,"open":4.9644,"high":4.96466,"low":4.96403,"close":4.96459,"volume":982.0800170898438},{"timestamp":1742373660000,"open":4.96459,"high":4.96542,"low":4.96438,"close":4.96537,"volume":707.52001953125},{"timestamp":1742373720000,"open":4.9654,"high":4.96857,"low":4.9646,"close":4.96857,"volume":839.52001953125},{"timestamp":1742373780000,"open":4.96857,"high":4.96893,"low":4.96842,"close":4.96842,"volume":876.47998046875},{"timestamp":1742373840000,"open":4.96848,"high":4.96848,"low":4.96801,"close":4.96823,"volume":432.9599914550781},{"timestamp":1742373900000,"open":4.96813,"high":4.96832,"low":4.96772,"close":4.96812,"volume":184.8000030517578},{"timestamp":1742373960000,"open":4.96795,"high":4.97044,"low":4.96795,"close":4.96995,"volume":596.6400146484375},{"timestamp":1742374020000,"open":4.96995,"high":4.97105,"low":4.96962,"close":4.97105,"volume":501.6000061035156},{"timestamp":1742374080000,"open":4.97139,"high":4.97479,"low":4.97104,"close":4.97367,"volume":950.4000244140625},{"timestamp":1742374140000,"open":4.9738,"high":4.97391,"low":4.97183,"close":4.97206,"volume":1335.8399658203125},{"timestamp":1742374200000,"open":4.97207,"high":4.97316,"low":4.97199,"close":4.97233,"volume":802.5599975585938},{"timestamp":1742374260000,"open":4.97233,"high":4.97253,"low":4.97193,"close":4.97251,"volume":755.0399780273438},{"timestamp":1742374320000,"open":4.97251,"high":4.97266,"low":4.97218,"close":4.97266,"volume":464.6400146484375},{"timestamp":1742374380000,"open":4.97266,"high":4.97287,"low":4.97232,"close":4.9725,"volume":443.5199890136719},{"timestamp":1742374440000,"open":4.97252,"high":4.97253,"low":4.971,"close":4.97184,"volume":744.47998046875},{"timestamp":1742374500000,"open":4.97193,"high":4.97233,"low":4.97184,"close":4.97227,"volume":84.4800033569336},{"timestamp":1742374560000,"open":4.97224,"high":4.97227,"low":4.97207,"close":4.97215,"volume":36.959999084472656},{"timestamp":1742374620000,"open":4.97221,"high":4.97228,"low":4.97207,"close":4.97207,"volume":110.87999725341797},{"timestamp":1742374680000,"open":4.9719,"high":4.9719,"low":4.97167,"close":4.97167,"volume":105.5999984741211},{"timestamp":1742374740000,"open":4.97167,"high":4.97171,"low":4.97139,"close":4.97139,"volume":264},{"timestamp":1742374800000,"open":4.97142,"high":4.97201,"low":4.97141,"close":4.97157,"volume":242.8800048828125},{"timestamp":1742374860000,"open":4.97155,"high":4.97266,"low":4.9715,"close":4.97256,"volume":242.8800048828125},{"timestamp":1742374920000,"open":4.97247,"high":4.97489,"low":4.97246,"close":4.97472,"volume":665.280029296875},{"timestamp":1742374980000,"open":4.97472,"high":4.97483,"low":4.97442,"close":4.97442,"volume":311.5199890136719},{"timestamp":1742375040000,"open":4.97448,"high":4.97472,"low":4.97444,"close":4.97472,"volume":116.16000366210938},{"timestamp":1742375100000,"open":4.97472,"high":4.97621,"low":4.97472,"close":4.97567,"volume":1990.56005859375},{"timestamp":1742375160000,"open":4.97568,"high":4.97568,"low":4.9745,"close":4.97457,"volume":147.83999633789062},{"timestamp":1742375220000,"open":4.97448,"high":4.97455,"low":4.97212,"close":4.9723,"volume":285.1199951171875},{"timestamp":1742375280000,"open":4.97235,"high":4.97235,"low":4.97185,"close":4.97195,"volume":100.31999969482422},{"timestamp":1742375340000,"open":4.97184,"high":4.97184,"low":4.97165,"close":4.97171,"volume":26.399999618530273},{"timestamp":1742375400000,"open":4.97177,"high":4.97185,"low":4.97027,"close":4.97034,"volume":184.8000030517578},{"timestamp":1742375460000,"open":4.97034,"high":4.97034,"low":4.96993,"close":4.96993,"volume":153.1199951171875},{"timestamp":1742375520000,"open":4.96998,"high":4.97061,"low":4.96996,"close":4.97058,"volume":448.79998779296875},{"timestamp":1742375580000,"open":4.97058,"high":4.97479,"low":4.97058,"close":4.97285,"volume":702.239990234375},{"timestamp":1742375640000,"open":4.97286,"high":4.97347,"low":4.9726,"close":4.97347,"volume":427.67999267578125},{"timestamp":1742375700000,"open":4.97347,"high":4.97347,"low":4.97245,"close":4.97245,"volume":248.16000366210938},{"timestamp":1742375760000,"open":4.97245,"high":4.9725,"low":4.97175,"close":4.97225,"volume":258.7200012207031},{"timestamp":1742375820000,"open":4.97233,"high":4.97286,"low":4.97233,"close":4.97257,"volume":406.55999755859375},{"timestamp":1742375880000,"open":4.97264,"high":4.97286,"low":4.97257,"close":4.97257,"volume":184.8000030517578},{"timestamp":1742375940000,"open":4.97251,"high":4.97251,"low":4.97148,"close":4.97163,"volume":200.63999938964844},{"timestamp":1742376000000,"open":4.97166,"high":4.97185,"low":4.97145,"close":4.97152,"volume":168.9600067138672},{"timestamp":1742376060000,"open":4.97145,"high":4.97165,"low":4.9714,"close":4.97164,"volume":168.9600067138672},{"timestamp":1742376120000,"open":4.97164,"high":4.97164,"low":4.97114,"close":4.97134,"volume":184.8000030517578},{"timestamp":1742376180000,"open":4.97138,"high":4.9714,"low":4.96984,"close":4.97019,"volume":279.8399963378906},{"timestamp":1742376240000,"open":4.97012,"high":4.97012,"low":4.96908,"close":4.96909,"volume":184.8000030517578},{"timestamp":1742376300000,"open":4.96932,"high":4.96946,"low":4.96926,"close":4.96946,"volume":47.52000045776367},{"timestamp":1742376360000,"open":4.9693,"high":4.96962,"low":4.96916,"close":4.96951,"volume":63.36000061035156},{"timestamp":1742376420000,"open":4.96917,"high":4.96917,"low":4.96829,"close":4.96853,"volume":528},{"timestamp":1742376480000,"open":4.96853,"high":4.97003,"low":4.9683,"close":4.9698,"volume":417.1199951171875},{"timestamp":1742376540000,"open":4.96981,"high":4.96981,"low":4.96894,"close":4.969,"volume":158.39999389648438},{"timestamp":1742376600000,"open":4.96894,"high":4.96894,"low":4.96807,"close":4.96807,"volume":73.91999816894531},{"timestamp":1742376660000,"open":4.96817,"high":4.96817,"low":4.96761,"close":4.96761,"volume":42.2400016784668},{"timestamp":1742376720000,"open":4.96755,"high":4.96755,"low":4.9656,"close":4.96581,"volume":628.3200073242188},{"timestamp":1742376780000,"open":4.96578,"high":4.96597,"low":4.96504,"close":4.96558,"volume":422.3999938964844},{"timestamp":1742376840000,"open":4.96565,"high":4.96715,"low":4.96565,"close":4.96715,"volume":184.8000030517578},{"timestamp":1742376900000,"open":4.96709,"high":4.96819,"low":4.96709,"close":4.96813,"volume":105.5999984741211},{"timestamp":1742376960000,"open":4.96807,"high":4.9687,"low":4.96707,"close":4.96707,"volume":184.8000030517578},{"timestamp":1742377020000,"open":4.9671,"high":4.96734,"low":4.96468,"close":4.96482,"volume":454.0799865722656},{"timestamp":1742377080000,"open":4.9648,"high":4.96586,"low":4.96458,"close":4.96458,"volume":744.47998046875},{"timestamp":1742377140000,"open":4.96461,"high":4.965,"low":4.96433,"close":4.96452,"volume":564.9600219726562},{"timestamp":1742377200000,"open":4.96457,"high":4.96481,"low":4.96438,"close":4.96449,"volume":776.1599731445312},{"timestamp":1742377260000,"open":4.96449,"high":4.96516,"low":4.96416,"close":4.96444,"volume":1230.239990234375},{"timestamp":1742377320000,"open":4.96443,"high":4.96476,"low":4.96018,"close":4.96084,"volume":1283.0400390625},{"timestamp":1742377380000,"open":4.96083,"high":4.96085,"low":4.96043,"close":4.96083,"volume":179.52000427246094},{"timestamp":1742377440000,"open":4.96089,"high":4.96133,"low":4.96083,"close":4.96119,"volume":612.47998046875},{"timestamp":1742377500000,"open":4.96106,"high":4.96193,"low":4.96097,"close":4.96193,"volume":781.4400024414062},{"timestamp":1742377560000,"open":4.96183,"high":4.96243,"low":4.96183,"close":4.96223,"volume":200.63999938964844},{"timestamp":1742377620000,"open":4.96225,"high":4.96392,"low":4.96223,"close":4.96372,"volume":184.8000030517578},{"timestamp":1742377680000,"open":4.96385,"high":4.96391,"low":4.9632,"close":4.9632,"volume":73.91999816894531},{"timestamp":1742377740000,"open":4.96326,"high":4.96326,"low":4.96286,"close":4.96286,"volume":95.04000091552734},{"timestamp":1742377800000,"open":4.96274,"high":4.96291,"low":4.96227,"close":4.96227,"volume":26.399999618530273},{"timestamp":1742377860000,"open":4.96226,"high":4.96233,"low":4.96179,"close":4.96186,"volume":158.39999389648438},{"timestamp":1742377920000,"open":4.96186,"high":4.96195,"low":4.9604,"close":4.96058,"volume":221.75999450683594},{"timestamp":1742377980000,"open":4.96058,"high":4.9609,"low":4.96045,"close":4.9609,"volume":163.67999267578125},{"timestamp":1742378040000,"open":4.9609,"high":4.96146,"low":4.96084,"close":4.9614,"volume":100.31999969482422},{"timestamp":1742378100000,"open":4.96146,"high":4.96204,"low":4.96089,"close":4.96144,"volume":332.6400146484375},{"timestamp":1742378160000,"open":4.96144,"high":4.96217,"low":4.96113,"close":4.96216,"volume":184.8000030517578},{"timestamp":1742378220000,"open":4.96216,"high":4.96217,"low":4.96112,"close":4.96174,"volume":195.36000061035156},{"timestamp":1742378280000,"open":4.96162,"high":4.9629,"low":4.96162,"close":4.96234,"volume":142.55999755859375},{"timestamp":1742378340000,"open":4.96228,"high":4.96237,"low":4.96205,"close":4.96231,"volume":142.55999755859375},{"timestamp":1742378400000,"open":4.96222,"high":4.9624,"low":4.96222,"close":4.96232,"volume":63.36000061035156},{"timestamp":1742378460000,"open":4.9624,"high":4.96501,"low":4.9624,"close":4.96495,"volume":248.16000366210938},{"timestamp":1742378520000,"open":4.96506,"high":4.96506,"low":4.96267,"close":4.96267,"volume":332.6400146484375},{"timestamp":1742378580000,"open":4.96266,"high":4.96304,"low":4.96144,"close":4.96304,"volume":765.5999755859375},{"timestamp":1742378640000,"open":4.96306,"high":4.96403,"low":4.9629,"close":4.963,"volume":327.3599853515625},{"timestamp":1742378700000,"open":4.96297,"high":4.96297,"low":4.96173,"close":4.96225,"volume":675.8400268554688},{"timestamp":1742378760000,"open":4.96236,"high":4.9627,"low":4.96229,"close":4.9627,"volume":385.44000244140625},{"timestamp":1742378820000,"open":4.96271,"high":4.96348,"low":4.96164,"close":4.96164,"volume":966.239990234375},{"timestamp":1742378880000,"open":4.96168,"high":4.96206,"low":4.96151,"close":4.96194,"volume":1277.760009765625},{"timestamp":1742378940000,"open":4.96187,"high":4.96348,"low":4.96187,"close":4.96243,"volume":623.0399780273438},{"timestamp":1742379000000,"open":4.96249,"high":4.96259,"low":4.9608,"close":4.96095,"volume":712.7999877929688},{"timestamp":1742379060000,"open":4.96081,"high":4.96092,"low":4.96006,"close":4.96025,"volume":770.8800048828125},{"timestamp":1742379120000,"open":4.96023,"high":4.96082,"low":4.95998,"close":4.95998,"volume":781.4400024414062},{"timestamp":1742379180000,"open":4.95991,"high":4.96191,"low":4.95983,"close":4.9608,"volume":285.1199951171875},{"timestamp":1742379240000,"open":4.9608,"high":4.96085,"low":4.96023,"close":4.96036,"volume":195.36000061035156},{"timestamp":1742379300000,"open":4.96036,"high":4.96036,"low":4.95969,"close":4.95981,"volume":274.55999755859375},{"timestamp":1742379360000,"open":4.95979,"high":4.96002,"low":4.95965,"close":4.95968,"volume":232.32000732421875},{"timestamp":1742379420000,"open":4.95968,"high":4.9597,"low":4.95947,"close":4.9597,"volume":100.31999969482422},{"timestamp":1742379480000,"open":4.9597,"high":4.9597,"low":4.95784,"close":4.95817,"volume":432.9599914550781},{"timestamp":1742379660000,"open":4.95612,"high":4.95612,"low":4.95519,"close":4.95533,"volume":242.8800048828125},{"timestamp":1742379720000,"open":4.95527,"high":4.95527,"low":4.95418,"close":4.9543,"volume":591.3599853515625},{"timestamp":1742379780000,"open":4.95435,"high":4.95449,"low":4.95272,"close":4.95342,"volume":844.7999877929688},{"timestamp":1742379840000,"open":4.95338,"high":4.95339,"low":4.9527,"close":4.95278,"volume":554.4000244140625},{"timestamp":1742379900000,"open":4.95286,"high":4.9535,"low":4.95238,"close":4.95279,"volume":760.3200073242188},{"timestamp":1742379960000,"open":4.95274,"high":4.95329,"low":4.95225,"close":4.95322,"volume":1040.1600341796875},{"timestamp":1742380020000,"open":4.9531,"high":4.95325,"low":4.9525,"close":4.953,"volume":485.760009765625},{"timestamp":1742380080000,"open":4.95303,"high":4.9534,"low":4.95277,"close":4.9531,"volume":264},{"timestamp":1742380140000,"open":4.95305,"high":4.95338,"low":4.95229,"close":4.95322,"volume":491.0400085449219},{"timestamp":1742380200000,"open":4.95322,"high":4.95497,"low":4.95322,"close":4.95428,"volume":343.20001220703125},{"timestamp":1742380260000,"open":4.95428,"high":4.95448,"low":4.95422,"close":4.95442,"volume":322.0799865722656},{"timestamp":1742380320000,"open":4.95437,"high":4.95653,"low":4.9539,"close":4.95634,"volume":459.3599853515625},{"timestamp":1742380380000,"open":4.95651,"high":4.95651,"low":4.95364,"close":4.95374,"volume":174.24000549316406},{"timestamp":1742380440000,"open":4.95451,"high":4.95452,"low":4.95324,"close":4.95332,"volume":279.8399963378906},{"timestamp":1742380500000,"open":4.9533,"high":4.95338,"low":4.95309,"close":4.95329,"volume":396},{"timestamp":1742380560000,"open":4.9532,"high":4.95341,"low":4.95283,"close":4.95283,"volume":242.8800048828125},{"timestamp":1742380620000,"open":4.95284,"high":4.95288,"low":4.95203,"close":4.95219,"volume":438.239990234375},{"timestamp":1742380680000,"open":4.95247,"high":4.95271,"low":4.95204,"close":4.95227,"volume":591.3599853515625},{"timestamp":1742380740000,"open":4.95238,"high":4.9526,"low":4.95182,"close":4.95183,"volume":337.9200134277344},{"timestamp":1742380800000,"open":4.95182,"high":4.95206,"low":4.95166,"close":4.95196,"volume":174.24000549316406},{"timestamp":1742380860000,"open":4.95199,"high":4.95365,"low":4.95193,"close":4.95343,"volume":332.6400146484375},{"timestamp":1742380920000,"open":4.9533,"high":4.9533,"low":4.95256,"close":4.95299,"volume":232.32000732421875},{"timestamp":1742380980000,"open":4.953,"high":4.95322,"low":4.95178,"close":4.9518,"volume":205.9199981689453},{"timestamp":1742381040000,"open":4.95182,"high":4.95201,"low":4.95117,"close":4.95127,"volume":675.8400268554688},{"timestamp":1742381100000,"open":4.95126,"high":4.95126,"low":4.94897,"close":4.9493,"volume":1034.8800048828125},{"timestamp":1742381160000,"open":4.9493,"high":4.94986,"low":4.94906,"close":4.94971,"volume":807.8400268554688},{"timestamp":1742381220000,"open":4.94963,"high":4.94981,"low":4.94902,"close":4.94906,"volume":691.6799926757812},{"timestamp":1742381280000,"open":4.94906,"high":4.94963,"low":4.94894,"close":4.94903,"volume":216.47999572753906},{"timestamp":1742381340000,"open":4.94897,"high":4.94927,"low":4.94842,"close":4.94918,"volume":485.760009765625},{"timestamp":1742381400000,"open":4.94918,"high":4.94918,"low":4.94865,"close":4.94896,"volume":528},{"timestamp":1742381460000,"open":4.94905,"high":4.95111,"low":4.9489,"close":4.95091,"volume":564.9600219726562},{"timestamp":1742381520000,"open":4.95084,"high":4.95086,"low":4.9496,"close":4.94992,"volume":971.52001953125},{"timestamp":1742381580000,"open":4.94983,"high":4.95028,"low":4.94939,"close":4.94948,"volume":422.3999938964844},{"timestamp":1742381640000,"open":4.94942,"high":4.94948,"low":4.94896,"close":4.94902,"volume":306.239990234375},{"timestamp":1742381700000,"open":4.94905,"high":4.94931,"low":4.94889,"close":4.94917,"volume":163.67999267578125},{"timestamp":1742381760000,"open":4.94909,"high":4.94946,"low":4.94908,"close":4.94924,"volume":258.7200012207031},{"timestamp":1742381820000,"open":4.94916,"high":4.94931,"low":4.94914,"close":4.94918,"volume":79.19999694824219},{"timestamp":1742381880000,"open":4.94931,"high":4.94993,"low":4.94909,"close":4.9497,"volume":865.9199829101562},{"timestamp":1742381940000,"open":4.94976,"high":4.94976,"low":4.94867,"close":4.94879,"volume":559.6799926757812},{"timestamp":1742382000000,"open":4.94886,"high":4.94935,"low":4.94885,"close":4.94889,"volume":496.32000732421875},{"timestamp":1742382060000,"open":4.94889,"high":4.94918,"low":4.94868,"close":4.94873,"volume":221.75999450683594},{"timestamp":1742382120000,"open":4.94873,"high":4.94873,"low":4.94857,"close":4.94865,"volume":142.55999755859375},{"timestamp":1742382180000,"open":4.94867,"high":4.94875,"low":4.94705,"close":4.94706,"volume":422.3999938964844},{"timestamp":1742382240000,"open":4.9472,"high":4.94741,"low":4.9471,"close":4.94725,"volume":438.239990234375},{"timestamp":1742382300000,"open":4.94725,"high":4.9477,"low":4.94709,"close":4.94717,"volume":316.79998779296875},{"timestamp":1742382360000,"open":4.94724,"high":4.94811,"low":4.94724,"close":4.94786,"volume":401.2799987792969},{"timestamp":1742382420000,"open":4.9478,"high":4.94803,"low":4.94754,"close":4.94754,"volume":227.0399932861328},{"timestamp":1742382480000,"open":4.94761,"high":4.94761,"low":4.94722,"close":4.94735,"volume":84.4800033569336},{"timestamp":1742382540000,"open":4.94738,"high":4.94761,"low":4.94579,"close":4.94611,"volume":306.239990234375},{"timestamp":1742382600000,"open":4.94605,"high":4.94613,"low":4.94506,"close":4.94518,"volume":654.719970703125},{"timestamp":1742382660000,"open":4.94508,"high":4.9452,"low":4.9431,"close":4.94377,"volume":612.47998046875},{"timestamp":1742382720000,"open":4.94364,"high":4.94374,"low":4.942,"close":4.94211,"volume":660},{"timestamp":1742382780000,"open":4.94203,"high":4.94317,"low":4.94191,"close":4.94308,"volume":992.6400146484375},{"timestamp":1742382840000,"open":4.94311,"high":4.94363,"low":4.94303,"close":4.94346,"volume":749.760009765625},{"timestamp":1742382900000,"open":4.94347,"high":4.94379,"low":4.9433,"close":4.94372,"volume":892.3200073242188},{"timestamp":1742382960000,"open":4.94368,"high":4.94499,"low":4.94318,"close":4.94333,"volume":807.8400268554688},{"timestamp":1742383020000,"open":4.94335,"high":4.94337,"low":4.94278,"close":4.94318,"volume":396},{"timestamp":1742383080000,"open":4.94319,"high":4.94351,"low":4.94302,"close":4.94309,"volume":311.5199890136719},{"timestamp":1742383140000,"open":4.94311,"high":4.94453,"low":4.94311,"close":4.94446,"volume":322.0799865722656},{"timestamp":1742383200000,"open":4.94448,"high":4.94463,"low":4.94417,"close":4.94419,"volume":242.8800048828125},{"timestamp":1742383260000,"open":4.94427,"high":4.94473,"low":4.94413,"close":4.94473,"volume":184.8000030517578},{"timestamp":1742383320000,"open":4.94473,"high":4.94511,"low":4.94473,"close":4.94511,"volume":147.83999633789062},{"timestamp":1742383380000,"open":4.945,"high":4.945,"low":4.94408,"close":4.94422,"volume":506.8800048828125},{"timestamp":1742383440000,"open":4.94395,"high":4.94427,"low":4.94346,"close":4.94412,"volume":190.0800018310547},{"timestamp":1742383500000,"open":4.94406,"high":4.94406,"low":4.94338,"close":4.94338,"volume":58.08000183105469},{"timestamp":1742383560000,"open":4.94326,"high":4.94327,"low":4.9429,"close":4.94327,"volume":58.08000183105469},{"timestamp":1742383620000,"open":4.94327,"high":4.94327,"low":4.94305,"close":4.94305,"volume":84.4800033569336},{"timestamp":1742383680000,"open":4.94277,"high":4.94277,"low":4.94233,"close":4.94268,"volume":285.1199951171875},{"timestamp":1742383740000,"open":4.94269,"high":4.9427,"low":4.94239,"close":4.94262,"volume":279.8399963378906},{"timestamp":1742383800000,"open":4.94255,"high":4.94282,"low":4.94241,"close":4.94269,"volume":285.1199951171875},{"timestamp":1742383860000,"open":4.94269,"high":4.94289,"low":4.94269,"close":4.94285,"volume":232.32000732421875},{"timestamp":1742383920000,"open":4.94285,"high":4.94288,"low":4.94224,"close":4.94224,"volume":205.9199981689453},{"timestamp":1742383980000,"open":4.94217,"high":4.94217,"low":4.94192,"close":4.94193,"volume":89.76000213623047},{"timestamp":1742384040000,"open":4.94198,"high":4.94224,"low":4.94198,"close":4.94206,"volume":179.52000427246094},{"timestamp":1742384100000,"open":4.94196,"high":4.94196,"low":4.94023,"close":4.94038,"volume":797.280029296875},{"timestamp":1742384160000,"open":4.9403,"high":4.94038,"low":4.93952,"close":4.9396,"volume":997.9199829101562},{"timestamp":1742384220000,"open":4.93943,"high":4.93943,"low":4.93871,"close":4.93904,"volume":802.5599975585938},{"timestamp":1742384280000,"open":4.93939,"high":4.94145,"low":4.93939,"close":4.9403,"volume":939.8400268554688},{"timestamp":1742384340000,"open":4.94032,"high":4.94089,"low":4.93988,"close":4.94048,"volume":401.2799987792969},{"timestamp":1742384400000,"open":4.94041,"high":4.94041,"low":4.93972,"close":4.93972,"volume":95.04000091552734},{"timestamp":1742384460000,"open":4.93966,"high":4.93966,"low":4.93778,"close":4.93778,"volume":443.5199890136719},{"timestamp":1742384520000,"open":4.9378,"high":4.9378,"low":4.93643,"close":4.93644,"volume":506.8800048828125},{"timestamp":1742384580000,"open":4.93644,"high":4.93644,"low":4.93615,"close":4.93616,"volume":200.63999938964844},{"timestamp":1742384640000,"open":4.93616,"high":4.93684,"low":4.93614,"close":4.93639,"volume":285.1199951171875},{"timestamp":1742384700000,"open":4.93636,"high":4.93752,"low":4.93616,"close":4.93649,"volume":364.32000732421875},{"timestamp":1742384760000,"open":4.93642,"high":4.93718,"low":4.93642,"close":4.93701,"volume":306.239990234375},{"timestamp":1742384820000,"open":4.937,"high":4.93712,"low":4.93685,"close":4.93712,"volume":132},{"timestamp":1742384880000,"open":4.93709,"high":4.93716,"low":4.93709,"close":4.93716,"volume":36.959999084472656},{"timestamp":1742384940000,"open":4.9371,"high":4.93727,"low":4.93706,"close":4.93711,"volume":147.83999633789062},{"timestamp":1742385000000,"open":4.93711,"high":4.93725,"low":4.9368,"close":4.9368,"volume":174.24000549316406},{"timestamp":1742385060000,"open":4.93681,"high":4.93723,"low":4.93681,"close":4.93697,"volume":306.239990234375},{"timestamp":1742385120000,"open":4.93701,"high":4.93724,"low":4.93684,"close":4.93695,"volume":242.8800048828125},{"timestamp":1742385180000,"open":4.93683,"high":4.9372,"low":4.93683,"close":4.9372,"volume":190.0800018310547},{"timestamp":1742385240000,"open":4.93711,"high":4.9377,"low":4.93706,"close":4.93757,"volume":411.8399963378906},{"timestamp":1742385300000,"open":4.93758,"high":4.93787,"low":4.9371,"close":4.93711,"volume":327.3599853515625},{"timestamp":1742385360000,"open":4.93713,"high":4.93791,"low":4.93447,"close":4.93694,"volume":881.760009765625},{"timestamp":1742385420000,"open":4.93701,"high":4.93843,"low":4.93607,"close":4.93622,"volume":755.0399780273438},{"timestamp":1742385480000,"open":4.93622,"high":4.93817,"low":4.9361,"close":4.93708,"volume":1003.2000122070312},{"timestamp":1742385540000,"open":4.9371,"high":4.9378,"low":4.93692,"close":4.93766,"volume":522.719970703125},{"timestamp":1742385600000,"open":4.93758,"high":4.93758,"low":4.93674,"close":4.93706,"volume":628.3200073242188},{"timestamp":1742385660000,"open":4.93705,"high":4.93711,"low":4.93681,"close":4.93684,"volume":654.719970703125},{"timestamp":1742385720000,"open":4.93684,"high":4.93684,"low":4.93527,"close":4.93562,"volume":792},{"timestamp":1742385780000,"open":4.93562,"high":4.9359,"low":4.93561,"close":4.9357,"volume":417.1199951171875},{"timestamp":1742385840000,"open":4.9357,"high":4.93619,"low":4.93562,"close":4.93592,"volume":306.239990234375},{"timestamp":1742385900000,"open":4.93585,"high":4.93621,"low":4.93549,"close":4.93574,"volume":205.9199981689453},{"timestamp":1742385960000,"open":4.93561,"high":4.93581,"low":4.93549,"close":4.93549,"volume":543.8400268554688},{"timestamp":1742386020000,"open":4.93549,"high":4.93561,"low":4.93449,"close":4.93485,"volume":454.0799865722656},{"timestamp":1742386080000,"open":4.93485,"high":4.93515,"low":4.93455,"close":4.93501,"volume":591.3599853515625},{"timestamp":1742386140000,"open":4.93503,"high":4.93539,"low":4.93479,"close":4.93539,"volume":427.67999267578125},{"timestamp":1742386200000,"open":4.93545,"high":4.93554,"low":4.93438,"close":4.93457,"volume":248.16000366210938},{"timestamp":1742386260000,"open":4.93457,"high":4.93467,"low":4.93403,"close":4.93404,"volume":549.1199951171875},{"timestamp":1742386320000,"open":4.93383,"high":4.93388,"low":4.93293,"close":4.93309,"volume":834.239990234375},{"timestamp":1742386380000,"open":4.93309,"high":4.93343,"low":4.93291,"close":4.93317,"volume":279.8399963378906},{"timestamp":1742386440000,"open":4.93327,"high":4.93335,"low":4.9328,"close":4.93285,"volume":110.87999725341797},{"timestamp":1742386500000,"open":4.93281,"high":4.93344,"low":4.93276,"close":4.93298,"volume":554.4000244140625},{"timestamp":1742386560000,"open":4.93292,"high":4.93306,"low":4.93276,"close":4.93276,"volume":221.75999450683594},{"timestamp":1742386620000,"open":4.93275,"high":4.93307,"low":4.93274,"close":4.93296,"volume":179.52000427246094},{"timestamp":1742386680000,"open":4.93296,"high":4.93355,"low":4.93296,"close":4.9335,"volume":432.9599914550781},{"timestamp":1742386740000,"open":4.93351,"high":4.93404,"low":4.93296,"close":4.93305,"volume":691.6799926757812},{"timestamp":1742386800000,"open":4.93305,"high":4.93351,"low":4.93294,"close":4.93333,"volume":813.1199951171875},{"timestamp":1742386860000,"open":4.93332,"high":4.9335,"low":4.9328,"close":4.93289,"volume":828.9600219726562},{"timestamp":1742386920000,"open":4.93289,"high":4.93344,"low":4.93278,"close":4.9333,"volume":596.6400146484375},{"timestamp":1742386980000,"open":4.93329,"high":4.93344,"low":4.93304,"close":4.93322,"volume":506.8800048828125},{"timestamp":1742387040000,"open":4.93307,"high":4.93335,"low":4.93292,"close":4.93325,"volume":549.1199951171875},{"timestamp":1742387100000,"open":4.93324,"high":4.9342,"low":4.93324,"close":4.93414,"volume":195.36000061035156},{"timestamp":1742387160000,"open":4.93445,"high":4.93454,"low":4.93354,"close":4.93385,"volume":464.6400146484375},{"timestamp":1742387220000,"open":4.93382,"high":4.93387,"low":4.93363,"close":4.93368,"volume":211.1999969482422},{"timestamp":1742387280000,"open":4.93374,"high":4.93392,"low":4.93374,"close":4.93392,"volume":253.44000244140625},{"timestamp":1742387340000,"open":4.93392,"high":4.93394,"low":4.93356,"close":4.93394,"volume":147.83999633789062},{"timestamp":1742387400000,"open":4.93391,"high":4.93435,"low":4.93376,"close":4.93431,"volume":253.44000244140625},{"timestamp":1742387460000,"open":4.93431,"high":4.93479,"low":4.93431,"close":4.9346,"volume":142.55999755859375},{"timestamp":1742387520000,"open":4.93454,"high":4.93618,"low":4.93441,"close":4.93552,"volume":417.1199951171875},{"timestamp":1742387580000,"open":4.93575,"high":4.93651,"low":4.93482,"close":4.93482,"volume":480.4800109863281},{"timestamp":1742387640000,"open":4.93467,"high":4.93494,"low":4.9339,"close":4.93412,"volume":290.3999938964844},{"timestamp":1742387700000,"open":4.93413,"high":4.93418,"low":4.93394,"close":4.9341,"volume":200.63999938964844},{"timestamp":1742387760000,"open":4.9341,"high":4.93423,"low":4.9341,"close":4.93415,"volume":73.91999816894531},{"timestamp":1742387820000,"open":4.93416,"high":4.93451,"low":4.93415,"close":4.93447,"volume":42.2400016784668},{"timestamp":1742387880000,"open":4.93453,"high":4.9351,"low":4.93441,"close":4.9351,"volume":95.04000091552734},{"timestamp":1742387940000,"open":4.93504,"high":4.93524,"low":4.93504,"close":4.93509,"volume":52.79999923706055},{"timestamp":1742388000000,"open":4.93485,"high":4.9349,"low":4.93458,"close":4.93458,"volume":42.2400016784668},{"timestamp":1742388060000,"open":4.93464,"high":4.93464,"low":4.93428,"close":4.93438,"volume":89.76000213623047},{"timestamp":1742388120000,"open":4.93443,"high":4.93443,"low":4.93389,"close":4.93413,"volume":316.79998779296875},{"timestamp":1742388180000,"open":4.93413,"high":4.93442,"low":4.93413,"close":4.93428,"volume":89.76000213623047},{"timestamp":1742388240000,"open":4.93435,"high":4.93435,"low":4.93377,"close":4.93399,"volume":110.87999725341797},{"timestamp":1742388300000,"open":4.93405,"high":4.93458,"low":4.93396,"close":4.93451,"volume":216.47999572753906},{"timestamp":1742388360000,"open":4.9345,"high":4.93469,"low":4.93449,"close":4.93449,"volume":179.52000427246094},{"timestamp":1742388420000,"open":4.93458,"high":4.93462,"low":4.93446,"close":4.93457,"volume":126.72000122070312},{"timestamp":1742388480000,"open":4.93457,"high":4.9347,"low":4.93432,"close":4.93439,"volume":84.4800033569336},{"timestamp":1742388540000,"open":4.93435,"high":4.93521,"low":4.93377,"close":4.9338,"volume":496.32000732421875},{"timestamp":1742388600000,"open":4.93378,"high":4.93406,"low":4.93267,"close":4.93269,"volume":623.0399780273438},{"timestamp":1742388660000,"open":4.93282,"high":4.93365,"low":4.93268,"close":4.93365,"volume":533.280029296875},{"timestamp":1742388720000,"open":4.93368,"high":4.93372,"low":4.93273,"close":4.9335,"volume":665.280029296875},{"timestamp":1742388780000,"open":4.93353,"high":4.93365,"low":4.93337,"close":4.93364,"volume":369.6000061035156},{"timestamp":1742388840000,"open":4.93365,"high":4.93377,"low":4.93363,"close":4.93377,"volume":158.39999389648438},{"timestamp":1742388900000,"open":4.93365,"high":4.93465,"low":4.93365,"close":4.93464,"volume":786.719970703125},{"timestamp":1742388960000,"open":4.93464,"high":4.93514,"low":4.93425,"close":4.93438,"volume":681.1199951171875},{"timestamp":1742389020000,"open":4.93437,"high":4.93484,"low":4.93423,"close":4.93438,"volume":686.4000244140625},{"timestamp":1742389080000,"open":4.9345,"high":4.93476,"low":4.93424,"close":4.93437,"volume":887.0399780273438},{"timestamp":1742389140000,"open":4.93434,"high":4.93513,"low":4.93425,"close":4.93434,"volume":871.2000122070312},{"timestamp":1742389200000,"open":4.93431,"high":4.93431,"low":4.93368,"close":4.93383,"volume":142.55999755859375},{"timestamp":1742389260000,"open":4.9336,"high":4.93429,"low":4.93336,"close":4.93351,"volume":232.32000732421875},{"timestamp":1742389320000,"open":4.93341,"high":4.93373,"low":4.93337,"close":4.93372,"volume":184.8000030517578},{"timestamp":1742389380000,"open":4.93373,"high":4.93384,"low":4.93344,"close":4.93347,"volume":79.19999694824219},{"timestamp":1742389440000,"open":4.93373,"high":4.93373,"low":4.93344,"close":4.93373,"volume":195.36000061035156},{"timestamp":1742389500000,"open":4.93351,"high":4.93373,"low":4.93336,"close":4.93351,"volume":174.24000549316406},{"timestamp":1742389560000,"open":4.93351,"high":4.93359,"low":4.93337,"close":4.9334,"volume":290.3999938964844},{"timestamp":1742389620000,"open":4.93337,"high":4.93341,"low":4.9309,"close":4.93124,"volume":633.5999755859375},{"timestamp":1742389680000,"open":4.93124,"high":4.93124,"low":4.92967,"close":4.93031,"volume":686.4000244140625},{"timestamp":1742389740000,"open":4.93025,"high":4.93184,"low":4.92996,"close":4.93166,"volume":813.1199951171875},{"timestamp":1742389800000,"open":4.93166,"high":4.9319,"low":4.93117,"close":4.93171,"volume":881.760009765625},{"timestamp":1742389860000,"open":4.93181,"high":4.93192,"low":4.93132,"close":4.93144,"volume":554.4000244140625},{"timestamp":1742389920000,"open":4.93143,"high":4.93162,"low":4.93132,"close":4.93156,"volume":485.760009765625},{"timestamp":1742389980000,"open":4.93157,"high":4.93187,"low":4.9314,"close":4.93184,"volume":279.8399963378906},{"timestamp":1742390040000,"open":4.93185,"high":4.93241,"low":4.93185,"close":4.93235,"volume":227.0399932861328},{"timestamp":1742390100000,"open":4.93241,"high":4.93516,"low":4.93221,"close":4.93516,"volume":733.9199829101562},{"timestamp":1742390160000,"open":4.93511,"high":4.93522,"low":4.93454,"close":4.93494,"volume":601.9199829101562},{"timestamp":1742390220000,"open":4.93488,"high":4.93554,"low":4.93447,"close":4.93547,"volume":760.3200073242188},{"timestamp":1742390280000,"open":4.93548,"high":4.93581,"low":4.93488,"close":4.93494,"volume":475.20001220703125},{"timestamp":1742390340000,"open":4.93494,"high":4.93543,"low":4.93448,"close":4.9352,"volume":533.280029296875},{"timestamp":1742390400000,"open":4.93502,"high":4.93527,"low":4.93418,"close":4.93507,"volume":612.47998046875},{"timestamp":1742390460000,"open":4.93507,"high":4.93653,"low":4.93507,"close":4.93561,"volume":554.4000244140625},{"timestamp":1742390520000,"open":4.93567,"high":4.93723,"low":4.93567,"close":4.93715,"volume":501.6000061035156},{"timestamp":1742390580000,"open":4.93716,"high":4.93716,"low":4.93656,"close":4.93659,"volume":242.8800048828125},{"timestamp":1742390640000,"open":4.93654,"high":4.93673,"low":4.93497,"close":4.93498,"volume":216.47999572753906},{"timestamp":1742390700000,"open":4.93486,"high":4.93532,"low":4.93486,"close":4.93518,"volume":158.39999389648438},{"timestamp":1742390760000,"open":4.93524,"high":4.93567,"low":4.93477,"close":4.93496,"volume":274.55999755859375},{"timestamp":1742390820000,"open":4.93511,"high":4.93563,"low":4.93511,"close":4.93554,"volume":137.27999877929688},{"timestamp":1742390880000,"open":4.93562,"high":4.93661,"low":4.93561,"close":4.9362,"volume":242.8800048828125},{"timestamp":1742390940000,"open":4.9362,"high":4.93634,"low":4.93566,"close":4.93576,"volume":179.52000427246094},{"timestamp":1742391000000,"open":4.93582,"high":4.93656,"low":4.93556,"close":4.93601,"volume":184.8000030517578},{"timestamp":1742391060000,"open":4.93606,"high":4.93638,"low":4.93554,"close":4.9356,"volume":274.55999755859375},{"timestamp":1742391120000,"open":4.93571,"high":4.93708,"low":4.93571,"close":4.93641,"volume":327.3599853515625},{"timestamp":1742391180000,"open":4.93647,"high":4.93851,"low":4.93647,"close":4.93851,"volume":475.20001220703125},{"timestamp":1742391240000,"open":4.93864,"high":4.93898,"low":4.93838,"close":4.93862,"volume":839.52001953125},{"timestamp":1742391300000,"open":4.93867,"high":4.9388,"low":4.93821,"close":4.93828,"volume":533.280029296875},{"timestamp":1742391360000,"open":4.93821,"high":4.93885,"low":4.93752,"close":4.93864,"volume":269.2799987792969},{"timestamp":1742391420000,"open":4.93863,"high":4.9387,"low":4.9382,"close":4.9382,"volume":295.67999267578125},{"timestamp":1742391480000,"open":4.93834,"high":4.93844,"low":4.938,"close":4.93834,"volume":216.47999572753906},{"timestamp":1742391540000,"open":4.93841,"high":4.9413,"low":4.93841,"close":4.94128,"volume":322.0799865722656},{"timestamp":1742391600000,"open":4.94134,"high":4.94134,"low":4.94025,"close":4.94033,"volume":850.0800170898438},{"timestamp":1742391660000,"open":4.9402,"high":4.9402,"low":4.93961,"close":4.93977,"volume":306.239990234375},{"timestamp":1742391720000,"open":4.93964,"high":4.93964,"low":4.93789,"close":4.9385,"volume":538.5599975585938},{"timestamp":1742391780000,"open":4.93864,"high":4.94014,"low":4.9385,"close":4.94007,"volume":195.36000061035156},{"timestamp":1742391840000,"open":4.94013,"high":4.9412,"low":4.93994,"close":4.94067,"volume":681.1199951171875},{"timestamp":1742391900000,"open":4.94067,"high":4.9413,"low":4.9402,"close":4.9413,"volume":760.3200073242188},{"timestamp":1742391960000,"open":4.94122,"high":4.94234,"low":4.94116,"close":4.94173,"volume":860.6400146484375},{"timestamp":1742392020000,"open":4.94173,"high":4.94181,"low":4.94132,"close":4.94181,"volume":865.9199829101562},{"timestamp":1742392080000,"open":4.94178,"high":4.94356,"low":4.94129,"close":4.94285,"volume":992.6400146484375},{"timestamp":1742392140000,"open":4.94285,"high":4.94293,"low":4.94187,"close":4.94187,"volume":528},{"timestamp":1742392200000,"open":4.94178,"high":4.9419,"low":4.9414,"close":4.94156,"volume":517.4400024414062},{"timestamp":1742392260000,"open":4.94158,"high":4.9423,"low":4.94158,"close":4.94171,"volume":279.8399963378906},{"timestamp":1742392320000,"open":4.94177,"high":4.94311,"low":4.9417,"close":4.94309,"volume":564.9600219726562},{"timestamp":1742392380000,"open":4.94309,"high":4.94309,"low":4.94234,"close":4.94286,"volume":850.0800170898438},{"timestamp":1742392440000,"open":4.94279,"high":4.94517,"low":4.94279,"close":4.94457,"volume":828.9600219726562},{"timestamp":1742392500000,"open":4.94457,"high":4.94495,"low":4.9442,"close":4.94444,"volume":696.9600219726562},{"timestamp":1742392560000,"open":4.94444,"high":4.94465,"low":4.94368,"close":4.9437,"volume":897.5999755859375},{"timestamp":1742392620000,"open":4.94364,"high":4.94364,"low":4.9416,"close":4.94166,"volume":279.8399963378906},{"timestamp":1742392680000,"open":4.94172,"high":4.94178,"low":4.94065,"close":4.94075,"volume":211.1999969482422},{"timestamp":1742392740000,"open":4.94075,"high":4.94146,"low":4.94057,"close":4.94074,"volume":469.9200134277344},{"timestamp":1742392800000,"open":4.94073,"high":4.94142,"low":4.94011,"close":4.94019,"volume":575.52001953125},{"timestamp":1742392860000,"open":4.94022,"high":4.94117,"low":4.94021,"close":4.94043,"volume":337.9200134277344},{"timestamp":1742392920000,"open":4.94048,"high":4.94063,"low":4.94013,"close":4.94029,"volume":126.72000122070312},{"timestamp":1742392980000,"open":4.94002,"high":4.94026,"low":4.94002,"close":4.94014,"volume":36.959999084472656},{"timestamp":1742393040000,"open":4.9402,"high":4.9402,"low":4.93952,"close":4.93968,"volume":132},{"timestamp":1742393100000,"open":4.93974,"high":4.9408,"low":4.93974,"close":4.9408,"volume":137.27999877929688},{"timestamp":1742393160000,"open":4.94091,"high":4.94254,"low":4.9409,"close":4.94191,"volume":522.719970703125},{"timestamp":1742393220000,"open":4.94184,"high":4.94229,"low":4.94139,"close":4.94222,"volume":163.67999267578125},{"timestamp":1742393280000,"open":4.94215,"high":4.94363,"low":4.94215,"close":4.94279,"volume":491.0400085449219},{"timestamp":1742393340000,"open":4.94287,"high":4.94438,"low":4.94287,"close":4.94349,"volume":612.47998046875},{"timestamp":1742393400000,"open":4.94354,"high":4.94404,"low":4.94257,"close":4.94292,"volume":665.280029296875},{"timestamp":1742393460000,"open":4.94285,"high":4.94322,"low":4.94285,"close":4.94308,"volume":306.239990234375},{"timestamp":1742393520000,"open":4.94314,"high":4.94434,"low":4.94314,"close":4.94407,"volume":570.239990234375},{"timestamp":1742393580000,"open":4.94406,"high":4.94464,"low":4.94377,"close":4.94403,"volume":876.47998046875},{"timestamp":1742393640000,"open":4.94386,"high":4.94425,"low":4.94381,"close":4.94392,"volume":902.8800048828125},{"timestamp":1742393700000,"open":4.94388,"high":4.94411,"low":4.94363,"close":4.94384,"volume":660},{"timestamp":1742393760000,"open":4.94381,"high":4.94403,"low":4.94185,"close":4.94186,"volume":422.3999938964844},{"timestamp":1742393820000,"open":4.94195,"high":4.94256,"low":4.94189,"close":4.9424,"volume":274.55999755859375},{"timestamp":1742393880000,"open":4.94244,"high":4.94244,"low":4.94093,"close":4.941,"volume":807.8400268554688},{"timestamp":1742393940000,"open":4.9411,"high":4.94142,"low":4.94044,"close":4.94044,"volume":1040.1600341796875},{"timestamp":1742394000000,"open":4.94045,"high":4.94045,"low":4.93903,"close":4.93971,"volume":1135.199951171875},{"timestamp":1742394060000,"open":4.93946,"high":4.94051,"low":4.93946,"close":4.9395,"volume":401.2799987792969},{"timestamp":1742394120000,"open":4.93948,"high":4.94037,"low":4.93948,"close":4.94015,"volume":411.8399963378906},{"timestamp":1742394180000,"open":4.94022,"high":4.94033,"low":4.93993,"close":4.94007,"volume":269.2799987792969},{"timestamp":1742394240000,"open":4.94007,"high":4.94019,"low":4.93926,"close":4.93935,"volume":264},{"timestamp":1742394300000,"open":4.93941,"high":4.9402,"low":4.93927,"close":4.93968,"volume":274.55999755859375},{"timestamp":1742394360000,"open":4.93951,"high":4.93981,"low":4.93915,"close":4.93969,"volume":522.719970703125},{"timestamp":1742394420000,"open":4.93967,"high":4.9397,"low":4.9396,"close":4.93965,"volume":374.8800048828125},{"timestamp":1742394480000,"open":4.93968,"high":4.93983,"low":4.93903,"close":4.93966,"volume":628.3200073242188},{"timestamp":1742394540000,"open":4.93954,"high":4.93954,"low":4.93901,"close":4.93916,"volume":248.16000366210938},{"timestamp":1742394600000,"open":4.93916,"high":4.93926,"low":4.93709,"close":4.93713,"volume":670.5599975585938},{"timestamp":1742394660000,"open":4.93729,"high":4.93767,"low":4.937,"close":4.93712,"volume":438.239990234375},{"timestamp":1742394720000,"open":4.93709,"high":4.93737,"low":4.93588,"close":4.93588,"volume":633.5999755859375},{"timestamp":1742394780000,"open":4.93567,"high":4.93578,"low":4.93531,"close":4.93551,"volume":559.6799926757812},{"timestamp":1742394840000,"open":4.93551,"high":4.93603,"low":4.93549,"close":4.93598,"volume":248.16000366210938},{"timestamp":1742394900000,"open":4.93598,"high":4.93605,"low":4.9355,"close":4.93552,"volume":295.67999267578125},{"timestamp":1742394960000,"open":4.9355,"high":4.93563,"low":4.93423,"close":4.93458,"volume":385.44000244140625},{"timestamp":1742395020000,"open":4.93448,"high":4.9346,"low":4.9341,"close":4.9341,"volume":454.0799865722656},{"timestamp":1742395080000,"open":4.93428,"high":4.93431,"low":4.93393,"close":4.93414,"volume":649.4400024414062},{"timestamp":1742395140000,"open":4.93411,"high":4.93465,"low":4.93376,"close":4.93421,"volume":596.6400146484375},{"timestamp":1742395200000,"open":4.93426,"high":4.93445,"low":4.93399,"close":4.93433,"volume":374.8800048828125},{"timestamp":1742395260000,"open":4.93434,"high":4.93531,"low":4.93431,"close":4.93524,"volume":227.0399932861328},{"timestamp":1742395320000,"open":4.93518,"high":4.93534,"low":4.93478,"close":4.93498,"volume":121.44000244140625},{"timestamp":1742395380000,"open":4.93493,"high":4.9353,"low":4.93474,"close":4.93524,"volume":147.83999633789062},{"timestamp":1742395440000,"open":4.93519,"high":4.93674,"low":4.93505,"close":4.93674,"volume":216.47999572753906},{"timestamp":1742395500000,"open":4.9367,"high":4.93711,"low":4.93629,"close":4.93673,"volume":211.1999969482422},{"timestamp":1742395560000,"open":4.93678,"high":4.93721,"low":4.93641,"close":4.93685,"volume":147.83999633789062},{"timestamp":1742395620000,"open":4.93691,"high":4.93718,"low":4.93663,"close":4.93692,"volume":137.27999877929688},{"timestamp":1742395680000,"open":4.93698,"high":4.93736,"low":4.93698,"close":4.93725,"volume":242.8800048828125},{"timestamp":1742395740000,"open":4.93719,"high":4.93792,"low":4.93713,"close":4.93769,"volume":285.1199951171875},{"timestamp":1742395800000,"open":4.93768,"high":4.93862,"low":4.93765,"close":4.93842,"volume":432.9599914550781},{"timestamp":1742395860000,"open":4.93843,"high":4.93882,"low":4.93842,"close":4.93857,"volume":422.3999938964844},{"timestamp":1742395920000,"open":4.93859,"high":4.93911,"low":4.93852,"close":4.93859,"volume":623.0399780273438},{"timestamp":1742395980000,"open":4.93863,"high":4.93947,"low":4.93863,"close":4.93906,"volume":496.32000732421875},{"timestamp":1742396040000,"open":4.93906,"high":4.93916,"low":4.93889,"close":4.93915,"volume":168.9600067138672},{"timestamp":1742396100000,"open":4.93909,"high":4.93915,"low":4.93761,"close":4.93761,"volume":316.79998779296875},{"timestamp":1742396160000,"open":4.93771,"high":4.93771,"low":4.93727,"close":4.93769,"volume":168.9600067138672},{"timestamp":1742396220000,"open":4.9377,"high":4.93831,"low":4.93759,"close":4.93824,"volume":607.2000122070312},{"timestamp":1742396280000,"open":4.93824,"high":4.93849,"low":4.93796,"close":4.93839,"volume":607.2000122070312},{"timestamp":1742396340000,"open":4.93833,"high":4.9395,"low":4.93833,"close":4.93938,"volume":871.2000122070312},{"timestamp":1742396400000,"open":4.93955,"high":4.93955,"low":4.93895,"close":4.93927,"volume":1013.760009765625},{"timestamp":1742396460000,"open":4.93927,"high":4.93927,"low":4.93869,"close":4.93887,"volume":1087.6800537109375},{"timestamp":1742396520000,"open":4.93895,"high":4.93895,"low":4.93849,"close":4.9387,"volume":1320},{"timestamp":1742396580000,"open":4.9387,"high":4.93885,"low":4.93731,"close":4.93761,"volume":723.3599853515625},{"timestamp":1742396640000,"open":4.93764,"high":4.93794,"low":4.93744,"close":4.93793,"volume":987.3599853515625},{"timestamp":1742396700000,"open":4.93798,"high":4.93836,"low":4.93774,"close":4.93815,"volume":427.67999267578125},{"timestamp":1742396760000,"open":4.93813,"high":4.93815,"low":4.93677,"close":4.93682,"volume":385.44000244140625},{"timestamp":1742396820000,"open":4.93677,"high":4.93677,"low":4.93491,"close":4.93492,"volume":427.67999267578125},{"timestamp":1742396880000,"open":4.93502,"high":4.93509,"low":4.93477,"close":4.93485,"volume":316.79998779296875},{"timestamp":1742396940000,"open":4.9349,"high":4.93496,"low":4.93479,"close":4.93495,"volume":73.91999816894531},{"timestamp":1742397000000,"open":4.93496,"high":4.93511,"low":4.93488,"close":4.93504,"volume":174.24000549316406},{"timestamp":1742397060000,"open":4.93499,"high":4.9361,"low":4.93488,"close":4.9361,"volume":290.3999938964844},{"timestamp":1742397120000,"open":4.93609,"high":4.93784,"low":4.93609,"close":4.93696,"volume":417.1199951171875},{"timestamp":1742397180000,"open":4.93697,"high":4.93927,"low":4.93696,"close":4.93915,"volume":660},{"timestamp":1742397240000,"open":4.93904,"high":4.93962,"low":4.93904,"close":4.93962,"volume":311.5199890136719},{"timestamp":1742397300000,"open":4.9395,"high":4.93979,"low":4.9395,"close":4.93972,"volume":84.4800033569336},{"timestamp":1742397360000,"open":4.93977,"high":4.93989,"low":4.93976,"close":4.93977,"volume":36.959999084472656},{"timestamp":1742397420000,"open":4.93965,"high":4.94135,"low":4.93958,"close":4.94128,"volume":960.9600219726562},{"timestamp":1742397480000,"open":4.94135,"high":4.94198,"low":4.94119,"close":4.94184,"volume":1172.1600341796875},{"timestamp":1742397540000,"open":4.94184,"high":4.94295,"low":4.9417,"close":4.94216,"volume":818.4000244140625},{"timestamp":1742397600000,"open":4.94216,"high":4.94222,"low":4.94016,"close":4.94021,"volume":501.6000061035156},{"timestamp":1742397660000,"open":4.9401,"high":4.94066,"low":4.94004,"close":4.94062,"volume":501.6000061035156},{"timestamp":1742397720000,"open":4.94065,"high":4.94072,"low":4.94059,"close":4.94064,"volume":232.32000732421875},{"timestamp":1742397780000,"open":4.94064,"high":4.94069,"low":4.94058,"close":4.94066,"volume":422.3999938964844},{"timestamp":1742397840000,"open":4.94063,"high":4.9412,"low":4.94059,"close":4.9412,"volume":227.0399932861328},{"timestamp":1742397900000,"open":4.9412,"high":4.94146,"low":4.94097,"close":4.94097,"volume":264},{"timestamp":1742397960000,"open":4.94098,"high":4.94123,"low":4.94067,"close":4.94085,"volume":559.6799926757812},{"timestamp":1742398020000,"open":4.94085,"high":4.94098,"low":4.94029,"close":4.94029,"volume":475.20001220703125},{"timestamp":1742398080000,"open":4.94036,"high":4.94036,"low":4.93986,"close":4.93995,"volume":84.4800033569336},{"timestamp":1742398140000,"open":4.93989,"high":4.94015,"low":4.93984,"close":4.94014,"volume":63.36000061035156},{"timestamp":1742398200000,"open":4.94021,"high":4.94028,"low":4.94001,"close":4.94013,"volume":73.91999816894531},{"timestamp":1742398260000,"open":4.94004,"high":4.94115,"low":4.93993,"close":4.9411,"volume":73.91999816894531},{"timestamp":1742398320000,"open":4.94112,"high":4.94237,"low":4.94112,"close":4.94232,"volume":549.1199951171875},{"timestamp":1742398380000,"open":4.94232,"high":4.94314,"low":4.94201,"close":4.94313,"volume":850.0800170898438},{"timestamp":1742398440000,"open":4.94313,"high":4.94313,"low":4.94215,"close":4.94238,"volume":406.55999755859375},{"timestamp":1742398500000,"open":4.94233,"high":4.94261,"low":4.94218,"close":4.94219,"volume":147.83999633789062},{"timestamp":1742398560000,"open":4.94212,"high":4.94212,"low":4.94182,"close":4.94189,"volume":42.2400016784668},{"timestamp":1742398620000,"open":4.94183,"high":4.94183,"low":4.94065,"close":4.94126,"volume":105.5999984741211},{"timestamp":1742398680000,"open":4.94152,"high":4.94181,"low":4.94049,"close":4.94049,"volume":121.44000244140625},{"timestamp":1742398740000,"open":4.94028,"high":4.94115,"low":4.93988,"close":4.94115,"volume":184.8000030517578},{"timestamp":1742398800000,"open":4.94108,"high":4.94138,"low":4.94108,"close":4.94134,"volume":63.36000061035156},{"timestamp":1742398860000,"open":4.9415,"high":4.94217,"low":4.9415,"close":4.94216,"volume":58.08000183105469},{"timestamp":1742398920000,"open":4.9421,"high":4.9424,"low":4.94197,"close":4.9424,"volume":163.67999267578125},{"timestamp":1742398980000,"open":4.9424,"high":4.9424,"low":4.94168,"close":4.94192,"volume":348.4800109863281},{"timestamp":1742399040000,"open":4.94197,"high":4.94197,"low":4.94157,"close":4.94181,"volume":628.3200073242188},{"timestamp":1742399100000,"open":4.94181,"high":4.94234,"low":4.94143,"close":4.94226,"volume":786.719970703125},{"timestamp":1742399160000,"open":4.94225,"high":4.94242,"low":4.94187,"close":4.94188,"volume":549.1199951171875},{"timestamp":1742399220000,"open":4.94183,"high":4.94183,"low":4.94049,"close":4.94085,"volume":316.79998779296875},{"timestamp":1742399280000,"open":4.94091,"high":4.94129,"low":4.94088,"close":4.94118,"volume":258.7200012207031},{"timestamp":1742399340000,"open":4.94118,"high":4.94147,"low":4.94118,"close":4.94147,"volume":702.239990234375},{"timestamp":1742399400000,"open":4.94156,"high":4.94177,"low":4.941,"close":4.94114,"volume":897.5999755859375},{"timestamp":1742399460000,"open":4.94114,"high":4.94206,"low":4.94102,"close":4.94205,"volume":760.3200073242188},{"timestamp":1742399520000,"open":4.9421,"high":4.9421,"low":4.94139,"close":4.9416,"volume":390.7200012207031},{"timestamp":1742399580000,"open":4.94166,"high":4.94172,"low":4.94105,"close":4.94123,"volume":126.72000122070312},{"timestamp":1742399640000,"open":4.94129,"high":4.94156,"low":4.94112,"close":4.94154,"volume":174.24000549316406},{"timestamp":1742399700000,"open":4.94142,"high":4.94161,"low":4.94109,"close":4.94128,"volume":216.47999572753906},{"timestamp":1742399760000,"open":4.94134,"high":4.94139,"low":4.94055,"close":4.94084,"volume":337.9200134277344},{"timestamp":1742399820000,"open":4.94084,"high":4.94166,"low":4.9405,"close":4.94111,"volume":649.4400024414062},{"timestamp":1742399880000,"open":4.94111,"high":4.94174,"low":4.94105,"close":4.94154,"volume":533.280029296875},{"timestamp":1742399940000,"open":4.94159,"high":4.94187,"low":4.94139,"close":4.94172,"volume":950.4000244140625},{"timestamp":1742400000000,"open":4.94158,"high":4.94233,"low":4.9408,"close":4.94207,"volume":781.4400024414062},{"timestamp":1742400060000,"open":4.94207,"high":4.94228,"low":4.94179,"close":4.94209,"volume":908.1599731445312},{"timestamp":1742400120000,"open":4.94201,"high":4.94245,"low":4.94197,"close":4.94219,"volume":543.8400268554688},{"timestamp":1742400180000,"open":4.94203,"high":4.94318,"low":4.94203,"close":4.94233,"volume":322.0799865722656},{"timestamp":1742400240000,"open":4.94238,"high":4.94266,"low":4.9422,"close":4.94246,"volume":290.3999938964844},{"timestamp":1742400300000,"open":4.94239,"high":4.94354,"low":4.94233,"close":4.9433,"volume":987.3599853515625},{"timestamp":1742400360000,"open":4.9433,"high":4.94471,"low":4.9433,"close":4.94433,"volume":1209.1199951171875},{"timestamp":1742400420000,"open":4.94433,"high":4.94439,"low":4.94333,"close":4.94333,"volume":1056},{"timestamp":1742400480000,"open":4.94333,"high":4.94333,"low":4.94246,"close":4.94279,"volume":559.6799926757812},{"timestamp":1742400540000,"open":4.94286,"high":4.94355,"low":4.94281,"close":4.94355,"volume":242.8800048828125},{"timestamp":1742400600000,"open":4.94355,"high":4.94426,"low":4.94354,"close":4.94379,"volume":248.16000366210938},{"timestamp":1742400660000,"open":4.94372,"high":4.94453,"low":4.94372,"close":4.94374,"volume":469.9200134277344},{"timestamp":1742400720000,"open":4.9438,"high":4.94502,"low":4.9435,"close":4.94457,"volume":422.3999938964844},{"timestamp":1742400780000,"open":4.94458,"high":4.94482,"low":4.94451,"close":4.94452,"volume":559.6799926757812},{"timestamp":1742400840000,"open":4.94452,"high":4.94453,"low":4.94366,"close":4.94376,"volume":633.5999755859375},{"timestamp":1742400900000,"open":4.94382,"high":4.94382,"low":4.94321,"close":4.94321,"volume":369.6000061035156},{"timestamp":1742400960000,"open":4.94322,"high":4.94322,"low":4.94234,"close":4.94249,"volume":142.55999755859375},{"timestamp":1742401020000,"open":4.94243,"high":4.94276,"low":4.94243,"close":4.94249,"volume":100.31999969482422},{"timestamp":1742401080000,"open":4.94257,"high":4.94278,"low":4.94247,"close":4.94247,"volume":79.19999694824219},{"timestamp":1742401140000,"open":4.94242,"high":4.94246,"low":4.94189,"close":4.94189,"volume":63.36000061035156},{"timestamp":1742401200000,"open":4.94195,"high":4.94196,"low":4.94182,"close":4.94187,"volume":73.91999816894531},{"timestamp":1742401260000,"open":4.94193,"high":4.94201,"low":4.94181,"close":4.94191,"volume":63.36000061035156},{"timestamp":1742401320000,"open":4.94185,"high":4.94191,"low":4.94112,"close":4.94112,"volume":142.55999755859375},{"timestamp":1742401380000,"open":4.94119,"high":4.94124,"low":4.9411,"close":4.94111,"volume":100.31999969482422},{"timestamp":1742401440000,"open":4.94108,"high":4.94175,"low":4.94096,"close":4.94108,"volume":147.83999633789062},{"timestamp":1742401500000,"open":4.94114,"high":4.94117,"low":4.94107,"close":4.94116,"volume":89.76000213623047},{"timestamp":1742401560000,"open":4.94122,"high":4.94173,"low":4.94116,"close":4.94166,"volume":105.5999984741211},{"timestamp":1742401620000,"open":4.94183,"high":4.94183,"low":4.94145,"close":4.94165,"volume":126.72000122070312},{"timestamp":1742401680000,"open":4.94158,"high":4.94179,"low":4.94147,"close":4.9416,"volume":195.36000061035156},{"timestamp":1742401740000,"open":4.94166,"high":4.94203,"low":4.94166,"close":4.94187,"volume":248.16000366210938},{"timestamp":1742401800000,"open":4.94209,"high":4.94258,"low":4.94209,"close":4.94251,"volume":359.0400085449219},{"timestamp":1742401860000,"open":4.94242,"high":4.94243,"low":4.94216,"close":4.94228,"volume":132},{"timestamp":1742401920000,"open":4.94241,"high":4.94281,"low":4.94217,"close":4.94256,"volume":285.1199951171875},{"timestamp":1742401980000,"open":4.9425,"high":4.94293,"low":4.94246,"close":4.94252,"volume":158.39999389648438},{"timestamp":1742402040000,"open":4.94257,"high":4.94283,"low":4.94251,"close":4.94283,"volume":100.31999969482422},{"timestamp":1742402100000,"open":4.94277,"high":4.94289,"low":4.94233,"close":4.94257,"volume":359.0400085449219},{"timestamp":1742402160000,"open":4.94257,"high":4.94295,"low":4.94232,"close":4.94294,"volume":300.9599914550781},{"timestamp":1742402220000,"open":4.943,"high":4.94319,"low":4.94256,"close":4.94256,"volume":132},{"timestamp":1742402280000,"open":4.94246,"high":4.94258,"low":4.94235,"close":4.9424,"volume":137.27999877929688},{"timestamp":1742402340000,"open":4.94256,"high":4.94256,"low":4.94218,"close":4.94218,"volume":79.19999694824219},{"timestamp":1742402400000,"open":4.94216,"high":4.94279,"low":4.94216,"close":4.94278,"volume":348.4800109863281},{"timestamp":1742402460000,"open":4.94273,"high":4.94286,"low":4.94194,"close":4.94199,"volume":385.44000244140625},{"timestamp":1742402520000,"open":4.94191,"high":4.94191,"low":4.94101,"close":4.94121,"volume":792},{"timestamp":1742402580000,"open":4.94117,"high":4.94132,"low":4.94026,"close":4.94058,"volume":813.1199951171875},{"timestamp":1742402640000,"open":4.94058,"high":4.94092,"low":4.94048,"close":4.94092,"volume":411.8399963378906},{"timestamp":1742402700000,"open":4.94086,"high":4.94091,"low":4.94067,"close":4.94075,"volume":184.8000030517578},{"timestamp":1742402760000,"open":4.94068,"high":4.9408,"low":4.94066,"close":4.94072,"volume":126.72000122070312},{"timestamp":1742402820000,"open":4.9408,"high":4.94087,"low":4.94059,"close":4.94065,"volume":205.9199981689453},{"timestamp":1742402880000,"open":4.94065,"high":4.94067,"low":4.94004,"close":4.9405,"volume":665.280029296875},{"timestamp":1742402940000,"open":4.9405,"high":4.94071,"low":4.94049,"close":4.94071,"volume":68.63999938964844},{"timestamp":1742403000000,"open":4.94071,"high":4.94071,"low":4.9405,"close":4.9407,"volume":52.79999923706055},{"timestamp":1742403060000,"open":4.94111,"high":4.94117,"low":4.94097,"close":4.94115,"volume":68.63999938964844},{"timestamp":1742403120000,"open":4.94116,"high":4.94145,"low":4.94116,"close":4.94145,"volume":84.4800033569336},{"timestamp":1742403180000,"open":4.94148,"high":4.94148,"low":4.94053,"close":4.94098,"volume":184.8000030517578},{"timestamp":1742403240000,"open":4.94099,"high":4.94099,"low":4.94085,"close":4.94085,"volume":110.87999725341797},{"timestamp":1742403300000,"open":4.94069,"high":4.94091,"low":4.94069,"close":4.9409,"volume":68.63999938964844},{"timestamp":1742403360000,"open":4.94093,"high":4.94099,"low":4.94092,"close":4.94092,"volume":31.68000030517578},{"timestamp":1742403420000,"open":4.94092,"high":4.94104,"low":4.94092,"close":4.94104,"volume":31.68000030517578},{"timestamp":1742403480000,"open":4.94094,"high":4.94096,"low":4.94082,"close":4.94088,"volume":132},{"timestamp":1742403540000,"open":4.94088,"high":4.94094,"low":4.94087,"close":4.94093,"volume":147.83999633789062},{"timestamp":1742403600000,"open":4.94094,"high":4.94108,"low":4.94026,"close":4.94033,"volume":258.7200012207031},{"timestamp":1742403660000,"open":4.94033,"high":4.94086,"low":4.94025,"close":4.94079,"volume":860.6400146484375},{"timestamp":1742403720000,"open":4.94085,"high":4.94099,"low":4.94075,"close":4.94089,"volume":316.79998779296875},{"timestamp":1742403780000,"open":4.94089,"high":4.94089,"low":4.94059,"close":4.94083,"volume":306.239990234375},{"timestamp":1742403840000,"open":4.94117,"high":4.94118,"low":4.94074,"close":4.94086,"volume":533.280029296875},{"timestamp":1742403900000,"open":4.94077,"high":4.94077,"low":4.9402,"close":4.94037,"volume":295.67999267578125},{"timestamp":1742403960000,"open":4.94045,"high":4.94072,"low":4.94034,"close":4.94034,"volume":137.27999877929688},{"timestamp":1742404020000,"open":4.9404,"high":4.9404,"low":4.94034,"close":4.94034,"volume":42.2400016784668},{"timestamp":1742404080000,"open":4.9404,"high":4.9408,"low":4.94008,"close":4.94026,"volume":374.8800048828125},{"timestamp":1742404140000,"open":4.94028,"high":4.94037,"low":4.93978,"close":4.93985,"volume":918.719970703125},{"timestamp":1742404200000,"open":4.93992,"high":4.94109,"low":4.93991,"close":4.9402,"volume":1203.8399658203125},{"timestamp":1742404260000,"open":4.94019,"high":4.94041,"low":4.94005,"close":4.94041,"volume":1087.6800537109375},{"timestamp":1742404320000,"open":4.9404,"high":4.94047,"low":4.94002,"close":4.94041,"volume":839.52001953125},{"timestamp":1742404380000,"open":4.94027,"high":4.94381,"low":4.94027,"close":4.94381,"volume":707.52001953125},{"timestamp":1742404440000,"open":4.94381,"high":4.94395,"low":4.94336,"close":4.94349,"volume":575.52001953125},{"timestamp":1742404500000,"open":4.94354,"high":4.94523,"low":4.94293,"close":4.94475,"volume":538.5599975585938},{"timestamp":1742404560000,"open":4.94464,"high":4.94562,"low":4.94462,"close":4.94535,"volume":681.1199951171875},{"timestamp":1742404620000,"open":4.94529,"high":4.94595,"low":4.94529,"close":4.94535,"volume":454.0799865722656},{"timestamp":1742404680000,"open":4.94532,"high":4.94554,"low":4.9453,"close":4.94547,"volume":253.44000244140625},{"timestamp":1742404740000,"open":4.94546,"high":4.9455,"low":4.94514,"close":4.94514,"volume":221.75999450683594},{"timestamp":1742404800000,"open":4.94521,"high":4.94559,"low":4.94516,"close":4.94549,"volume":147.83999633789062},{"timestamp":1742404860000,"open":4.9455,"high":4.94556,"low":4.9438,"close":4.9438,"volume":390.7200012207031},{"timestamp":1742404920000,"open":4.94377,"high":4.94377,"low":4.94307,"close":4.94333,"volume":411.8399963378906},{"timestamp":1742404980000,"open":4.94326,"high":4.94391,"low":4.94313,"close":4.94356,"volume":269.2799987792969},{"timestamp":1742405040000,"open":4.94346,"high":4.94399,"low":4.94341,"close":4.94399,"volume":258.7200012207031},{"timestamp":1742405100000,"open":4.94406,"high":4.9443,"low":4.9434,"close":4.94354,"volume":311.5199890136719},{"timestamp":1742405160000,"open":4.94362,"high":4.94377,"low":4.94315,"close":4.94359,"volume":649.4400024414062},{"timestamp":1742405220000,"open":4.94371,"high":4.94387,"low":4.94352,"close":4.94366,"volume":522.719970703125},{"timestamp":1742405280000,"open":4.94366,"high":4.94404,"low":4.94364,"close":4.94397,"volume":454.0799865722656},{"timestamp":1742405340000,"open":4.94397,"high":4.94491,"low":4.94397,"close":4.94485,"volume":813.1199951171875},{"timestamp":1742405400000,"open":4.94485,"high":4.94554,"low":4.94479,"close":4.94553,"volume":633.5999755859375},{"timestamp":1742405460000,"open":4.94558,"high":4.94661,"low":4.94556,"close":4.94602,"volume":839.52001953125},{"timestamp":1742405520000,"open":4.94596,"high":4.94596,"low":4.94498,"close":4.9451,"volume":269.2799987792969},{"timestamp":1742405580000,"open":4.94512,"high":4.9452,"low":4.94456,"close":4.94483,"volume":343.20001220703125},{"timestamp":1742405640000,"open":4.94487,"high":4.94499,"low":4.94462,"close":4.94492,"volume":264},{"timestamp":1742405700000,"open":4.94506,"high":4.94564,"low":4.94504,"close":4.94528,"volume":184.8000030517578},{"timestamp":1742405760000,"open":4.94535,"high":4.94577,"low":4.9452,"close":4.94568,"volume":121.44000244140625},{"timestamp":1742405820000,"open":4.94577,"high":4.94577,"low":4.94516,"close":4.94516,"volume":142.55999755859375},{"timestamp":1742405880000,"open":4.94508,"high":4.94543,"low":4.94494,"close":4.94543,"volume":195.36000061035156},{"timestamp":1742405940000,"open":4.94537,"high":4.94537,"low":4.94476,"close":4.94519,"volume":506.8800048828125},{"timestamp":1742406000000,"open":4.94513,"high":4.94554,"low":4.94507,"close":4.94548,"volume":681.1199951171875},{"timestamp":1742406060000,"open":4.94546,"high":4.94557,"low":4.94526,"close":4.94542,"volume":686.4000244140625},{"timestamp":1742406120000,"open":4.94545,"high":4.94573,"low":4.94532,"close":4.94552,"volume":586.0800170898438},{"timestamp":1742406180000,"open":4.94543,"high":4.94571,"low":4.94538,"close":4.94557,"volume":343.20001220703125},{"timestamp":1742406240000,"open":4.94557,"high":4.94618,"low":4.94543,"close":4.94618,"volume":485.760009765625},{"timestamp":1742406300000,"open":4.94618,"high":4.94618,"low":4.94578,"close":4.94585,"volume":396},{"timestamp":1742406360000,"open":4.94579,"high":4.946,"low":4.94564,"close":4.94593,"volume":691.6799926757812},{"timestamp":1742406420000,"open":4.94586,"high":4.94597,"low":4.94569,"close":4.94586,"volume":343.20001220703125},{"timestamp":1742406480000,"open":4.94591,"high":4.94613,"low":4.94583,"close":4.94601,"volume":744.47998046875},{"timestamp":1742406540000,"open":4.94601,"high":4.94672,"low":4.94601,"close":4.94653,"volume":506.8800048828125},{"timestamp":1742406600000,"open":4.94653,"high":4.94661,"low":4.9461,"close":4.94632,"volume":417.1199951171875},{"timestamp":1742406660000,"open":4.94625,"high":4.94684,"low":4.94605,"close":4.94654,"volume":506.8800048828125},{"timestamp":1742406720000,"open":4.94648,"high":4.94693,"low":4.94643,"close":4.94664,"volume":691.6799926757812},{"timestamp":1742406780000,"open":4.94664,"high":4.94681,"low":4.94639,"close":4.9465,"volume":628.3200073242188},{"timestamp":1742406840000,"open":4.9465,"high":4.94665,"low":4.94593,"close":4.94604,"volume":723.3599853515625},{"timestamp":1742406900000,"open":4.94617,"high":4.9464,"low":4.94596,"close":4.94632,"volume":929.280029296875},{"timestamp":1742406960000,"open":4.94632,"high":4.94632,"low":4.94587,"close":4.94597,"volume":47.52000045776367},{"timestamp":1742407020000,"open":4.94587,"high":4.94591,"low":4.94586,"close":4.94588,"volume":158.39999389648438},{"timestamp":1742407080000,"open":4.94594,"high":4.94594,"low":4.94529,"close":4.94583,"volume":427.67999267578125},{"timestamp":1742407140000,"open":4.94576,"high":4.94588,"low":4.94055,"close":4.94055,"volume":1156.3199462890625},{"timestamp":1742407200000,"open":4.94055,"high":4.9427,"low":4.93479,"close":4.93604,"volume":1119.3599853515625},{"timestamp":1742407260000,"open":4.93627,"high":4.94037,"low":4.93544,"close":4.93714,"volume":1320},{"timestamp":1742407320000,"open":4.93714,"high":4.93812,"low":4.93571,"close":4.9359,"volume":934.5599975585938},{"timestamp":1742407380000,"open":4.93613,"high":4.93613,"low":4.93535,"close":4.93563,"volume":660},{"timestamp":1742407440000,"open":4.93586,"high":4.93587,"low":4.9339,"close":4.93433,"volume":617.760009765625},{"timestamp":1742407500000,"open":4.93433,"high":4.93633,"low":4.93385,"close":4.93603,"volume":939.8400268554688},{"timestamp":1742407560000,"open":4.93606,"high":4.94105,"low":4.93562,"close":4.94102,"volume":1071.8399658203125},{"timestamp":1742407620000,"open":4.94109,"high":4.94109,"low":4.93985,"close":4.93988,"volume":364.32000732421875},{"timestamp":1742407680000,"open":4.93995,"high":4.93996,"low":4.93753,"close":4.93777,"volume":248.16000366210938},{"timestamp":1742407740000,"open":4.93761,"high":4.93863,"low":4.93761,"close":4.93814,"volume":976.7999877929688},{"timestamp":1742407800000,"open":4.93818,"high":4.93827,"low":4.93606,"close":4.93646,"volume":1378.0799560546875},{"timestamp":1742407860000,"open":4.93638,"high":4.937,"low":4.93596,"close":4.93663,"volume":1356.9599609375},{"timestamp":1742407920000,"open":4.93696,"high":4.93708,"low":4.93607,"close":4.9363,"volume":1404.47998046875},{"timestamp":1742407980000,"open":4.93609,"high":4.93703,"low":4.93592,"close":4.93674,"volume":1362.239990234375},{"timestamp":1742408040000,"open":4.93675,"high":4.93748,"low":4.9363,"close":4.93698,"volume":1214.4000244140625},{"timestamp":1742408100000,"open":4.93699,"high":4.93746,"low":4.93616,"close":4.93687,"volume":871.2000122070312},{"timestamp":1742408160000,"open":4.93679,"high":4.93682,"low":4.93607,"close":4.93659,"volume":1246.0799560546875},{"timestamp":1742408220000,"open":4.93667,"high":4.93831,"low":4.93645,"close":4.93766,"volume":876.47998046875},{"timestamp":1742408280000,"open":4.93753,"high":4.93789,"low":4.93676,"close":4.93692,"volume":702.239990234375},{"timestamp":1742408340000,"open":4.93707,"high":4.93778,"low":4.93691,"close":4.93765,"volume":897.5999755859375},{"timestamp":1742408400000,"open":4.93759,"high":4.9383,"low":4.93731,"close":4.93789,"volume":813.1199951171875},{"timestamp":1742408460000,"open":4.93795,"high":4.93842,"low":4.93755,"close":4.9384,"volume":543.8400268554688},{"timestamp":1742408520000,"open":4.93835,"high":4.9391,"low":4.93724,"close":4.93733,"volume":601.9199829101562},{"timestamp":1742408580000,"open":4.93732,"high":4.93756,"low":4.9369,"close":4.93707,"volume":855.3599853515625},{"timestamp":1742408640000,"open":4.93696,"high":4.93722,"low":4.93605,"close":4.93634,"volume":1188},{"timestamp":1742408700000,"open":4.93683,"high":4.93716,"low":4.9362,"close":4.93711,"volume":1425.5999755859375},{"timestamp":1742408760000,"open":4.93691,"high":4.9378,"low":4.93643,"close":4.93725,"volume":1356.9599609375},{"timestamp":1742408820000,"open":4.93731,"high":4.93781,"low":4.93696,"close":4.93743,"volume":1045.43994140625},{"timestamp":1742408880000,"open":4.93743,"high":4.93781,"low":4.93709,"close":4.93769,"volume":1029.5999755859375},{"timestamp":1742408940000,"open":4.93796,"high":4.93796,"low":4.93691,"close":4.93731,"volume":839.52001953125},{"timestamp":1742409000000,"open":4.93731,"high":4.93753,"low":4.93618,"close":4.93709,"volume":839.52001953125},{"timestamp":1742409060000,"open":4.93709,"high":4.93714,"low":4.93544,"close":4.93607,"volume":992.6400146484375},{"timestamp":1742409120000,"open":4.93587,"high":4.93607,"low":4.9351,"close":4.9358,"volume":1325.280029296875},{"timestamp":1742409180000,"open":4.93581,"high":4.9364,"low":4.93532,"close":4.93625,"volume":1008.47998046875},{"timestamp":1742409240000,"open":4.93624,"high":4.93644,"low":4.93506,"close":4.93529,"volume":1188},{"timestamp":1742409300000,"open":4.93545,"high":4.93545,"low":4.934,"close":4.93438,"volume":1198.56005859375},{"timestamp":1742409360000,"open":4.9342,"high":4.93435,"low":4.93254,"close":4.93273,"volume":850.0800170898438},{"timestamp":1742409420000,"open":4.93267,"high":4.93343,"low":4.93256,"close":4.93293,"volume":274.55999755859375},{"timestamp":1742409480000,"open":4.93307,"high":4.93447,"low":4.93298,"close":4.93393,"volume":390.7200012207031},{"timestamp":1742409540000,"open":4.9341,"high":4.93535,"low":4.93311,"close":4.93311,"volume":543.8400268554688},{"timestamp":1742409600000,"open":4.93296,"high":4.93315,"low":4.93242,"close":4.93287,"volume":369.6000061035156},{"timestamp":1742409660000,"open":4.93271,"high":4.93282,"low":4.93155,"close":4.93155,"volume":591.3599853515625},{"timestamp":1742409720000,"open":4.93157,"high":4.93195,"low":4.92577,"close":4.92581,"volume":813.1199951171875},{"timestamp":1742409780000,"open":4.92582,"high":4.92639,"low":4.92521,"close":4.92541,"volume":564.9600219726562},{"timestamp":1742409840000,"open":4.92564,"high":4.92671,"low":4.924,"close":4.92409,"volume":491.0400085449219},{"timestamp":1742409900000,"open":4.92397,"high":4.92481,"low":4.92251,"close":4.92442,"volume":528},{"timestamp":1742409960000,"open":4.92484,"high":4.92563,"low":4.92439,"close":4.92493,"volume":533.280029296875},{"timestamp":1742410020000,"open":4.92493,"high":4.92689,"low":4.92493,"close":4.9257,"volume":332.6400146484375},{"timestamp":1742410080000,"open":4.92564,"high":4.92831,"low":4.92564,"close":4.9283,"volume":311.5199890136719},{"timestamp":1742410140000,"open":4.92831,"high":4.9286,"low":4.92763,"close":4.92763,"volume":316.79998779296875},{"timestamp":1742410200000,"open":4.92763,"high":4.92763,"low":4.92487,"close":4.92487,"volume":469.9200134277344},{"timestamp":1742410260000,"open":4.92484,"high":4.92685,"low":4.92484,"close":4.9255,"volume":359.0400085449219},{"timestamp":1742410320000,"open":4.92544,"high":4.92723,"low":4.92503,"close":4.92699,"volume":353.760009765625},{"timestamp":1742410380000,"open":4.92706,"high":4.92706,"low":4.92626,"close":4.92626,"volume":232.32000732421875},{"timestamp":1742410440000,"open":4.9262,"high":4.92625,"low":4.92529,"close":4.92561,"volume":322.0799865722656},{"timestamp":1742410500000,"open":4.92556,"high":4.92676,"low":4.92555,"close":4.92615,"volume":274.55999755859375},{"timestamp":1742410560000,"open":4.92615,"high":4.92669,"low":4.9258,"close":4.92654,"volume":501.6000061035156},{"timestamp":1742410620000,"open":4.92654,"high":4.92668,"low":4.92567,"close":4.92591,"volume":696.9600219726562},{"timestamp":1742410680000,"open":4.9259,"high":4.92694,"low":4.92538,"close":4.92631,"volume":438.239990234375},{"timestamp":1742410740000,"open":4.92669,"high":4.92719,"low":4.92501,"close":4.92556,"volume":438.239990234375},{"timestamp":1742410800000,"open":4.92562,"high":4.92714,"low":4.92509,"close":4.92624,"volume":1082.4000244140625},{"timestamp":1742410860000,"open":4.92621,"high":4.92656,"low":4.92552,"close":4.9264,"volume":855.3599853515625},{"timestamp":1742410920000,"open":4.9265,"high":4.92682,"low":4.92612,"close":4.92623,"volume":712.7999877929688},{"timestamp":1742410980000,"open":4.92616,"high":4.92663,"low":4.92601,"close":4.92621,"volume":860.6400146484375},{"timestamp":1742411040000,"open":4.92616,"high":4.92687,"low":4.92559,"close":4.92574,"volume":744.47998046875},{"timestamp":1742411100000,"open":4.92583,"high":4.92629,"low":4.92548,"close":4.92616,"volume":696.9600219726562},{"timestamp":1742411160000,"open":4.9261,"high":4.92687,"low":4.92596,"close":4.92613,"volume":596.6400146484375},{"timestamp":1742411220000,"open":4.92618,"high":4.92627,"low":4.92482,"close":4.92501,"volume":660},{"timestamp":1742411280000,"open":4.92503,"high":4.92516,"low":4.92476,"close":4.92484,"volume":607.2000122070312},{"timestamp":1742411340000,"open":4.92485,"high":4.92516,"low":4.92463,"close":4.92483,"volume":997.9199829101562},{"timestamp":1742411400000,"open":4.92489,"high":4.92496,"low":4.92359,"close":4.92403,"volume":976.7999877929688},{"timestamp":1742411460000,"open":4.92415,"high":4.92617,"low":4.92384,"close":4.92603,"volume":844.7999877929688},{"timestamp":1742411520000,"open":4.92603,"high":4.92773,"low":4.92552,"close":4.92625,"volume":665.280029296875},{"timestamp":1742411580000,"open":4.92643,"high":4.9268,"low":4.92597,"close":4.92661,"volume":660},{"timestamp":1742411640000,"open":4.92669,"high":4.927,"low":4.92654,"close":4.92692,"volume":543.8400268554688},{"timestamp":1742411700000,"open":4.92695,"high":4.92739,"low":4.92639,"close":4.92675,"volume":675.8400268554688},{"timestamp":1742411760000,"open":4.92681,"high":4.92797,"low":4.9265,"close":4.92785,"volume":707.52001953125},{"timestamp":1742411820000,"open":4.92794,"high":4.93045,"low":4.92766,"close":4.92973,"volume":681.1199951171875},{"timestamp":1742411880000,"open":4.92969,"high":4.93018,"low":4.92969,"close":4.93012,"volume":691.6799926757812},{"timestamp":1742411940000,"open":4.93021,"high":4.93051,"low":4.93008,"close":4.93035,"volume":427.67999267578125},{"timestamp":1742412000000,"open":4.93029,"high":4.93101,"low":4.93009,"close":4.93074,"volume":485.760009765625},{"timestamp":1742412060000,"open":4.93083,"high":4.93123,"low":4.93,"close":4.93075,"volume":733.9199829101562},{"timestamp":1742412120000,"open":4.93064,"high":4.93141,"low":4.9305,"close":4.93106,"volume":549.1199951171875},{"timestamp":1742412180000,"open":4.93107,"high":4.93369,"low":4.93103,"close":4.93322,"volume":860.6400146484375},{"timestamp":1742412240000,"open":4.93315,"high":4.93331,"low":4.93239,"close":4.93252,"volume":1019.0399780273438},{"timestamp":1742412300000,"open":4.93252,"high":4.93331,"low":4.93252,"close":4.9329,"volume":939.8400268554688},{"timestamp":1742412360000,"open":4.93295,"high":4.93354,"low":4.93287,"close":4.93318,"volume":1224.9599609375},{"timestamp":1742412420000,"open":4.93318,"high":4.93374,"low":4.93284,"close":4.93318,"volume":1362.239990234375},{"timestamp":1742412480000,"open":4.93318,"high":4.93394,"low":4.93271,"close":4.93377,"volume":1283.0400390625},{"timestamp":1742412540000,"open":4.93368,"high":4.93454,"low":4.93368,"close":4.93386,"volume":924},{"timestamp":1742412600000,"open":4.9339,"high":4.93443,"low":4.93266,"close":4.9331,"volume":1193.280029296875},{"timestamp":1742412660000,"open":4.93303,"high":4.93438,"low":4.93266,"close":4.93436,"volume":1135.199951171875},{"timestamp":1742412720000,"open":4.93429,"high":4.93445,"low":4.93364,"close":4.9342,"volume":1092.9599609375},{"timestamp":1742412780000,"open":4.93422,"high":4.93422,"low":4.93158,"close":4.93158,"volume":1056},{"timestamp":1742412840000,"open":4.93164,"high":4.93256,"low":4.93159,"close":4.93249,"volume":1008.47998046875},{"timestamp":1742412900000,"open":4.9325,"high":4.93258,"low":4.93193,"close":4.93205,"volume":1050.719970703125},{"timestamp":1742412960000,"open":4.93205,"high":4.9323,"low":4.9317,"close":4.93218,"volume":834.239990234375},{"timestamp":1742413020000,"open":4.93223,"high":4.93223,"low":4.93043,"close":4.93056,"volume":828.9600219726562},{"timestamp":1742413080000,"open":4.93056,"high":4.93078,"low":4.93015,"close":4.93027,"volume":802.5599975585938},{"timestamp":1742413140000,"open":4.93027,"high":4.93081,"low":4.93019,"close":4.93032,"volume":1019.0399780273438},{"timestamp":1742413200000,"open":4.93023,"high":4.93088,"low":4.93,"close":4.93022,"volume":1019.0399780273438},{"timestamp":1742413260000,"open":4.93021,"high":4.93032,"low":4.92988,"close":4.92998,"volume":908.1599731445312},{"timestamp":1742413320000,"open":4.92998,"high":4.93036,"low":4.9299,"close":4.93019,"volume":876.47998046875},{"timestamp":1742413380000,"open":4.93023,"high":4.93058,"low":4.93,"close":4.93024,"volume":1114.0799560546875},{"timestamp":1742413440000,"open":4.93034,"high":4.93041,"low":4.92985,"close":4.92993,"volume":966.239990234375},{"timestamp":1742413500000,"open":4.93006,"high":4.93029,"low":4.9299,"close":4.93012,"volume":897.5999755859375},{"timestamp":1742413560000,"open":4.93013,"high":4.93117,"low":4.93012,"close":4.93101,"volume":913.4400024414062},{"timestamp":1742413620000,"open":4.93093,"high":4.93117,"low":4.9306,"close":4.93073,"volume":924},{"timestamp":1742413680000,"open":4.93067,"high":4.93106,"low":4.93039,"close":4.93043,"volume":770.8800048828125},{"timestamp":1742413740000,"open":4.93043,"high":4.93053,"low":4.93004,"close":4.93005,"volume":818.4000244140625},{"timestamp":1742413800000,"open":4.93009,"high":4.93071,"low":4.93005,"close":4.93018,"volume":813.1199951171875},{"timestamp":1742413860000,"open":4.93026,"high":4.93045,"low":4.93004,"close":4.93018,"volume":696.9600219726562},{"timestamp":1742413920000,"open":4.93011,"high":4.93049,"low":4.93007,"close":4.93024,"volume":337.9200134277344},{"timestamp":1742413980000,"open":4.93031,"high":4.93039,"low":4.93011,"close":4.93032,"volume":348.4800109863281},{"timestamp":1742414040000,"open":4.93037,"high":4.93045,"low":4.93006,"close":4.93028,"volume":770.8800048828125},{"timestamp":1742414100000,"open":4.93027,"high":4.93044,"low":4.92922,"close":4.92947,"volume":828.9600219726562},{"timestamp":1742414160000,"open":4.92947,"high":4.92997,"low":4.92938,"close":4.92957,"volume":612.47998046875},{"timestamp":1742414220000,"open":4.92949,"high":4.9296,"low":4.92815,"close":4.92895,"volume":976.7999877929688},{"timestamp":1742414280000,"open":4.92905,"high":4.92916,"low":4.92851,"close":4.9291,"volume":601.9199829101562},{"timestamp":1742414340000,"open":4.929,"high":4.92931,"low":4.92885,"close":4.92885,"volume":665.280029296875},{"timestamp":1742414400000,"open":4.92895,"high":4.92922,"low":4.92883,"close":4.92883,"volume":385.44000244140625},{"timestamp":1742414460000,"open":4.92887,"high":4.92943,"low":4.92887,"close":4.92942,"volume":733.9199829101562},{"timestamp":1742414520000,"open":4.92943,"high":4.92965,"low":4.92911,"close":4.92956,"volume":200.63999938964844},{"timestamp":1742414580000,"open":4.92971,"high":4.92987,"low":4.92932,"close":4.92948,"volume":147.83999633789062},{"timestamp":1742414640000,"open":4.92949,"high":4.9311,"low":4.92949,"close":4.93107,"volume":142.55999755859375},{"timestamp":1742414700000,"open":4.93119,"high":4.93159,"low":4.93104,"close":4.93139,"volume":274.55999755859375},{"timestamp":1742414760000,"open":4.93138,"high":4.93146,"low":4.93119,"close":4.93134,"volume":142.55999755859375},{"timestamp":1742414820000,"open":4.93134,"high":4.93161,"low":4.93123,"close":4.93161,"volume":142.55999755859375},{"timestamp":1742414880000,"open":4.93161,"high":4.93192,"low":4.93145,"close":4.93167,"volume":258.7200012207031},{"timestamp":1742414940000,"open":4.93159,"high":4.93187,"low":4.93151,"close":4.93158,"volume":163.67999267578125},{"timestamp":1742415000000,"open":4.93158,"high":4.93159,"low":4.93108,"close":4.93159,"volume":73.91999816894531},{"timestamp":1742415060000,"open":4.93159,"high":4.93159,"low":4.93106,"close":4.93108,"volume":126.72000122070312},{"timestamp":1742415120000,"open":4.93106,"high":4.93113,"low":4.93074,"close":4.9308,"volume":68.63999938964844},{"timestamp":1742415180000,"open":4.93091,"high":4.93119,"low":4.93085,"close":4.93099,"volume":248.16000366210938},{"timestamp":1742415240000,"open":4.93099,"high":4.93227,"low":4.93099,"close":4.93206,"volume":126.72000122070312},{"timestamp":1742415300000,"open":4.93211,"high":4.93213,"low":4.93086,"close":4.93109,"volume":322.0799865722656},{"timestamp":1742415360000,"open":4.93128,"high":4.93147,"low":4.93078,"close":4.93096,"volume":300.9599914550781},{"timestamp":1742415420000,"open":4.93107,"high":4.93134,"low":4.93079,"close":4.93102,"volume":1156.3199462890625},{"timestamp":1742415480000,"open":4.93101,"high":4.93158,"low":4.93082,"close":4.93147,"volume":506.8800048828125},{"timestamp":1742415540000,"open":4.93143,"high":4.9318,"low":4.93138,"close":4.93142,"volume":126.72000122070312},{"timestamp":1742415600000,"open":4.93143,"high":4.93155,"low":4.93125,"close":4.93151,"volume":63.36000061035156},{"timestamp":1742415660000,"open":4.93147,"high":4.9315,"low":4.93128,"close":4.93132,"volume":42.2400016784668},{"timestamp":1742415720000,"open":4.93131,"high":4.93132,"low":4.93117,"close":4.93125,"volume":52.79999923706055},{"timestamp":1742415780000,"open":4.93122,"high":4.93222,"low":4.93122,"close":4.93219,"volume":58.08000183105469},{"timestamp":1742415840000,"open":4.93219,"high":4.93219,"low":4.93217,"close":4.93217,"volume":21.1200008392334},{"timestamp":1742415900000,"open":4.93215,"high":4.93223,"low":4.93215,"close":4.93218,"volume":36.959999084472656},{"timestamp":1742415960000,"open":4.93207,"high":4.93216,"low":4.9318,"close":4.93186,"volume":52.79999923706055},{"timestamp":1742416020000,"open":4.93171,"high":4.93214,"low":4.93171,"close":4.93193,"volume":100.31999969482422},{"timestamp":1742416080000,"open":4.93201,"high":4.93204,"low":4.93193,"close":4.93193,"volume":42.2400016784668},{"timestamp":1742416140000,"open":4.93208,"high":4.93264,"low":4.93208,"close":4.93253,"volume":89.76000213623047},{"timestamp":1742416200000,"open":4.93246,"high":4.9325,"low":4.93235,"close":4.93235,"volume":73.91999816894531},{"timestamp":1742416260000,"open":4.93237,"high":4.93264,"low":4.93235,"close":4.93259,"volume":42.2400016784668},{"timestamp":1742416320000,"open":4.93246,"high":4.93247,"low":4.93233,"close":4.93237,"volume":42.2400016784668},{"timestamp":1742416380000,"open":4.93229,"high":4.9323,"low":4.93195,"close":4.93205,"volume":31.68000030517578},{"timestamp":1742416440000,"open":4.93164,"high":4.93232,"low":4.93164,"close":4.93229,"volume":36.959999084472656},{"timestamp":1742416500000,"open":4.93233,"high":4.9325,"low":4.93211,"close":4.93212,"volume":84.4800033569336},{"timestamp":1742416560000,"open":4.93234,"high":4.93234,"low":4.93215,"close":4.93221,"volume":58.08000183105469},{"timestamp":1742416620000,"open":4.9322,"high":4.9322,"low":4.93208,"close":4.93208,"volume":31.68000030517578},{"timestamp":1742416680000,"open":4.93208,"high":4.93215,"low":4.93208,"close":4.93215,"volume":15.84000015258789},{"timestamp":1742416740000,"open":4.93216,"high":4.93216,"low":4.93216,"close":4.93216,"volume":5.28000020980835},{"timestamp":1742416800000,"open":4.93215,"high":4.93216,"low":4.93208,"close":4.93208,"volume":31.68000030517578},{"timestamp":1742416860000,"open":4.93208,"high":4.93208,"low":4.93199,"close":4.93199,"volume":42.2400016784668},{"timestamp":1742416920000,"open":4.93201,"high":4.93202,"low":4.93201,"close":4.93202,"volume":10.5600004196167},{"timestamp":1742416980000,"open":4.93204,"high":4.93218,"low":4.93204,"close":4.93218,"volume":15.84000015258789},{"timestamp":1742417040000,"open":4.9322,"high":4.9322,"low":4.9322,"close":4.9322,"volume":5.28000020980835},{"timestamp":1742417100000,"open":4.9322,"high":4.9322,"low":4.9322,"close":4.9322,"volume":5.28000020980835},{"timestamp":1742417160000,"open":4.93209,"high":4.93209,"low":4.93203,"close":4.93203,"volume":15.84000015258789},{"timestamp":1742417220000,"open":4.9318,"high":4.9318,"low":4.93126,"close":4.93133,"volume":36.959999084472656},{"timestamp":1742417280000,"open":4.93126,"high":4.93127,"low":4.93125,"close":4.93127,"volume":184.8000030517578},{"timestamp":1742417340000,"open":4.93128,"high":4.93197,"low":4.93126,"close":4.93189,"volume":184.8000030517578},{"timestamp":1742417400000,"open":4.93153,"high":4.93351,"low":4.93133,"close":4.93185,"volume":1008.47998046875},{"timestamp":1742417460000,"open":4.93181,"high":4.93286,"low":4.93152,"close":4.93207,"volume":1061.280029296875},{"timestamp":1742417520000,"open":4.93232,"high":4.93395,"low":4.93151,"close":4.93199,"volume":918.719970703125},{"timestamp":1742417580000,"open":4.93188,"high":4.93299,"low":4.93092,"close":4.93199,"volume":934.5599975585938},{"timestamp":1742417640000,"open":4.93224,"high":4.93329,"low":4.93098,"close":4.93197,"volume":834.239990234375},{"timestamp":1742417700000,"open":4.93078,"high":4.93157,"low":4.92926,"close":4.93146,"volume":938.0599975585938},{"timestamp":1742417760000,"open":4.93106,"high":4.93164,"low":4.93004,"close":4.9311,"volume":880.0900268554688},{"timestamp":1742417820000,"open":4.93114,"high":4.93191,"low":4.92861,"close":4.93151,"volume":1480.8699951171875},{"timestamp":1742417880000,"open":4.93134,"high":4.93144,"low":4.92783,"close":4.93106,"volume":1396.550048828125},{"timestamp":1742417940000,"open":4.93106,"high":4.93268,"low":4.9295,"close":4.93007,"volume":1075.0799560546875},{"timestamp":1742418660000,"open":4.91807,"high":4.91807,"low":4.91807,"close":4.91807,"volume":5.269999980926514},{"timestamp":1742418840000,"open":4.91807,"high":4.91807,"low":4.91807,"close":4.91807,"volume":5.269999980926514},{"timestamp":1742419080000,"open":4.92084,"high":4.92457,"low":4.92084,"close":4.92457,"volume":10.539999961853027},{"timestamp":1742419140000,"open":4.92504,"high":4.92516,"low":4.92503,"close":4.92515,"volume":31.6200008392334},{"timestamp":1742419200000,"open":4.92522,"high":4.92523,"low":4.92522,"close":4.92523,"volume":10.539999961853027},{"timestamp":1742419260000,"open":4.92522,"high":4.92522,"low":4.92522,"close":4.92522,"volume":5.269999980926514},{"timestamp":1742419380000,"open":4.92522,"high":4.92551,"low":4.92505,"close":4.9251,"volume":47.43000030517578},{"timestamp":1742419440000,"open":4.92509,"high":4.92513,"low":4.92504,"close":4.92511,"volume":52.70000076293945},{"timestamp":1742419500000,"open":4.92507,"high":4.9252,"low":4.92499,"close":4.9252,"volume":73.77999877929688},{"timestamp":1742419560000,"open":4.92519,"high":4.92522,"low":4.92519,"close":4.92522,"volume":15.8100004196167},{"timestamp":1742419620000,"open":4.92543,"high":4.92543,"low":4.92519,"close":4.92519,"volume":10.539999961853027},{"timestamp":1742419680000,"open":4.92584,"high":4.92584,"low":4.92514,"close":4.9252,"volume":26.350000381469727},{"timestamp":1742419740000,"open":4.92519,"high":4.92519,"low":4.9249,"close":4.92515,"volume":47.43000030517578},{"timestamp":1742419800000,"open":4.92507,"high":4.92624,"low":4.92507,"close":4.9261,"volume":42.15999984741211},{"timestamp":1742419860000,"open":4.9261,"high":4.92611,"low":4.9253,"close":4.92564,"volume":84.31999969482422},{"timestamp":1742419920000,"open":4.92546,"high":4.926,"low":4.9253,"close":4.92588,"volume":210.8000030517578},{"timestamp":1742419980000,"open":4.9259,"high":4.9259,"low":4.92507,"close":4.92521,"volume":84.31999969482422},{"timestamp":1742420040000,"open":4.92538,"high":4.92574,"low":4.9249,"close":4.92557,"volume":105.4000015258789},{"timestamp":1742420100000,"open":4.92534,"high":4.92557,"low":4.9245,"close":4.92524,"volume":110.66999816894531},{"timestamp":1742420160000,"open":4.92497,"high":4.9272,"low":4.92479,"close":4.92649,"volume":200.25999450683594},{"timestamp":1742420220000,"open":4.92641,"high":4.92665,"low":4.92591,"close":4.92594,"volume":52.70000076293945},{"timestamp":1742420280000,"open":4.92591,"high":4.92613,"low":4.92591,"close":4.92598,"volume":63.2400016784668},{"timestamp":1742420340000,"open":4.926,"high":4.92624,"low":4.92586,"close":4.92605,"volume":63.2400016784668},{"timestamp":1742420400000,"open":4.92587,"high":4.92663,"low":4.92587,"close":4.92651,"volume":84.31999969482422},{"timestamp":1742420460000,"open":4.92633,"high":4.92678,"low":4.92628,"close":4.92678,"volume":79.05000305175781},{"timestamp":1742420520000,"open":4.92647,"high":4.92666,"low":4.92623,"close":4.92656,"volume":110.66999816894531},{"timestamp":1742420580000,"open":4.92655,"high":4.92655,"low":4.92586,"close":4.92599,"volume":152.8300018310547},{"timestamp":1742420640000,"open":4.926,"high":4.92614,"low":4.92553,"close":4.92608,"volume":100.12999725341797},{"timestamp":1742420700000,"open":4.9253,"high":4.92568,"low":4.9253,"close":4.92547,"volume":36.88999938964844},{"timestamp":1742420760000,"open":4.92553,"high":4.92591,"low":4.92526,"close":4.92526,"volume":79.05000305175781},{"timestamp":1742420820000,"open":4.92551,"high":4.92604,"low":4.92551,"close":4.92604,"volume":52.70000076293945},{"timestamp":1742420880000,"open":4.92591,"high":4.92591,"low":4.9259,"close":4.92591,"volume":84.31999969482422},{"timestamp":1742420940000,"open":4.92571,"high":4.92598,"low":4.92571,"close":4.92591,"volume":131.75},{"timestamp":1742421000000,"open":4.92591,"high":4.92605,"low":4.9259,"close":4.92591,"volume":79.05000305175781},{"timestamp":1742421060000,"open":4.92591,"high":4.92591,"low":4.9259,"close":4.92591,"volume":100.12999725341797},{"timestamp":1742421120000,"open":4.92591,"high":4.92591,"low":4.9259,"close":4.92591,"volume":126.4800033569336},{"timestamp":1742421180000,"open":4.92591,"high":4.92591,"low":4.9259,"close":4.92591,"volume":100.12999725341797},{"timestamp":1742421240000,"open":4.92591,"high":4.92782,"low":4.9259,"close":4.92761,"volume":121.20999908447266},{"timestamp":1742421660000,"open":4.92889,"high":4.92901,"low":4.92876,"close":4.92877,"volume":158.39999389648438},{"timestamp":1742421720000,"open":4.92937,"high":4.92942,"low":4.92933,"close":4.92941,"volume":95.04000091552734},{"timestamp":1742421780000,"open":4.92941,"high":4.92942,"low":4.92893,"close":4.92916,"volume":200.63999938964844},{"timestamp":1742421840000,"open":4.92916,"high":4.92922,"low":4.92896,"close":4.92902,"volume":121.44000244140625},{"timestamp":1742421900000,"open":4.92902,"high":4.92949,"low":4.92864,"close":4.92944,"volume":179.52000427246094},{"timestamp":1742421960000,"open":4.92945,"high":4.92947,"low":4.92881,"close":4.92895,"volume":137.27999877929688},{"timestamp":1742422020000,"open":4.92893,"high":4.92953,"low":4.92865,"close":4.92896,"volume":232.32000732421875},{"timestamp":1742422080000,"open":4.92896,"high":4.92898,"low":4.92864,"close":4.92871,"volume":132},{"timestamp":1742422140000,"open":4.92873,"high":4.92879,"low":4.92829,"close":4.92829,"volume":153.1199951171875},{"timestamp":1742422200000,"open":4.92828,"high":4.92888,"low":4.92828,"close":4.92883,"volume":195.36000061035156},{"timestamp":1742422260000,"open":4.92883,"high":4.92911,"low":4.9285,"close":4.92863,"volume":163.67999267578125},{"timestamp":1742422320000,"open":4.92863,"high":4.92895,"low":4.9281,"close":4.92811,"volume":137.27999877929688},{"timestamp":1742422380000,"open":4.92811,"high":4.92947,"low":4.92811,"close":4.92823,"volume":132},{"timestamp":1742422440000,"open":4.92823,"high":4.92825,"low":4.92822,"close":4.92822,"volume":179.52000427246094},{"timestamp":1742422500000,"open":4.92823,"high":4.92823,"low":4.92822,"close":4.92822,"volume":73.91999816894531},{"timestamp":1742422560000,"open":4.92823,"high":4.92823,"low":4.92798,"close":4.92798,"volume":110.87999725341797},{"timestamp":1742422620000,"open":4.92797,"high":4.92797,"low":4.92782,"close":4.92782,"volume":121.44000244140625},{"timestamp":1742422680000,"open":4.92782,"high":4.92823,"low":4.9278,"close":4.92811,"volume":100.31999969482422},{"timestamp":1742422740000,"open":4.92811,"high":4.92814,"low":4.92811,"close":4.92814,"volume":21.1200008392334},{"timestamp":1742422800000,"open":4.92813,"high":4.92814,"low":4.92777,"close":4.92778,"volume":58.08000183105469},{"timestamp":1742422860000,"open":4.92777,"high":4.92814,"low":4.92776,"close":4.92814,"volume":47.52000045776367},{"timestamp":1742422920000,"open":4.92814,"high":4.92814,"low":4.92795,"close":4.928,"volume":58.08000183105469},{"timestamp":1742422980000,"open":4.92798,"high":4.9282,"low":4.92798,"close":4.9282,"volume":36.959999084472656},{"timestamp":1742423040000,"open":4.92821,"high":4.92821,"low":4.92799,"close":4.92802,"volume":58.08000183105469},{"timestamp":1742423100000,"open":4.92803,"high":4.92851,"low":4.92803,"close":4.92823,"volume":84.4800033569336},{"timestamp":1742423160000,"open":4.92824,"high":4.9283,"low":4.92823,"close":4.92827,"volume":58.08000183105469},{"timestamp":1742423220000,"open":4.92824,"high":4.92824,"low":4.9282,"close":4.9282,"volume":52.79999923706055},{"timestamp":1742423280000,"open":4.92819,"high":4.92819,"low":4.92809,"close":4.92814,"volume":47.52000045776367},{"timestamp":1742423340000,"open":4.92815,"high":4.92815,"low":4.92806,"close":4.92806,"volume":47.52000045776367},{"timestamp":1742423400000,"open":4.92805,"high":4.92811,"low":4.92805,"close":4.92811,"volume":52.79999923706055},{"timestamp":1742423460000,"open":4.92811,"high":4.92811,"low":4.92785,"close":4.92806,"volume":116.16000366210938},{"timestamp":1742423520000,"open":4.92805,"high":4.92807,"low":4.92796,"close":4.92805,"volume":63.36000061035156},{"timestamp":1742423580000,"open":4.92805,"high":4.92806,"low":4.92801,"close":4.92801,"volume":31.68000030517578},{"timestamp":1742423640000,"open":4.92804,"high":4.92804,"low":4.92799,"close":4.92799,"volume":58.08000183105469},{"timestamp":1742423700000,"open":4.92798,"high":4.92827,"low":4.92798,"close":4.92827,"volume":47.52000045776367},{"timestamp":1742423760000,"open":4.92832,"high":4.92857,"low":4.9281,"close":4.92833,"volume":95.04000091552734},{"timestamp":1742423820000,"open":4.92833,"high":4.92855,"low":4.928,"close":4.92855,"volume":58.08000183105469},{"timestamp":1742423880000,"open":4.92855,"high":4.92855,"low":4.92836,"close":4.92836,"volume":15.84000015258789},{"timestamp":1742423940000,"open":4.92836,"high":4.92836,"low":4.92803,"close":4.92803,"volume":84.4800033569336},{"timestamp":1742424000000,"open":4.92802,"high":4.92831,"low":4.92794,"close":4.92794,"volume":73.91999816894531},{"timestamp":1742424060000,"open":4.92793,"high":4.92793,"low":4.92785,"close":4.92786,"volume":73.91999816894531},{"timestamp":1742424120000,"open":4.92793,"high":4.92821,"low":4.92773,"close":4.92805,"volume":58.08000183105469},{"timestamp":1742424180000,"open":4.92803,"high":4.92803,"low":4.92794,"close":4.92794,"volume":26.399999618530273},{"timestamp":1742424240000,"open":4.92793,"high":4.92793,"low":4.9279,"close":4.9279,"volume":36.959999084472656},{"timestamp":1742424300000,"open":4.92789,"high":4.92789,"low":4.92783,"close":4.92783,"volume":52.79999923706055},{"timestamp":1742424360000,"open":4.92783,"high":4.92783,"low":4.92721,"close":4.92774,"volume":158.39999389648438},{"timestamp":1742424420000,"open":4.92774,"high":4.92774,"low":4.9277,"close":4.92774,"volume":137.27999877929688},{"timestamp":1742424480000,"open":4.9277,"high":4.92774,"low":4.92769,"close":4.92774,"volume":58.08000183105469},{"timestamp":1742424540000,"open":4.92774,"high":4.92774,"low":4.9277,"close":4.92773,"volume":47.52000045776367},{"timestamp":1742424600000,"open":4.92774,"high":4.92774,"low":4.92757,"close":4.92757,"volume":58.08000183105469},{"timestamp":1742424660000,"open":4.92756,"high":4.92774,"low":4.92756,"close":4.92774,"volume":142.55999755859375},{"timestamp":1742424720000,"open":4.92774,"high":4.92774,"low":4.92769,"close":4.92774,"volume":121.44000244140625},{"timestamp":1742424780000,"open":4.92773,"high":4.92779,"low":4.92773,"close":4.92774,"volume":58.08000183105469},{"timestamp":1742424840000,"open":4.92826,"high":4.92841,"low":4.92808,"close":4.92816,"volume":52.79999923706055},{"timestamp":1742424900000,"open":4.92816,"high":4.92832,"low":4.92805,"close":4.9281,"volume":73.91999816894531},{"timestamp":1742424960000,"open":4.92795,"high":4.92796,"low":4.92792,"close":4.92792,"volume":47.52000045776367},{"timestamp":1742425020000,"open":4.92792,"high":4.92792,"low":4.92754,"close":4.92754,"volume":110.87999725341797},{"timestamp":1742425800000,"open":4.93002,"high":4.93003,"low":4.93002,"close":4.93003,"volume":21.1200008392334},{"timestamp":1742425860000,"open":4.93003,"high":4.93003,"low":4.93003,"close":4.93003,"volume":5.28000020980835},{"timestamp":1742425920000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":5.28000020980835},{"timestamp":1742425980000,"open":4.93001,"high":4.93003,"low":4.93001,"close":4.93003,"volume":15.84000015258789},{"timestamp":1742426040000,"open":4.93,"high":4.93,"low":4.93,"close":4.93,"volume":5.28000020980835},{"timestamp":1742426100000,"open":4.92996,"high":4.92996,"low":4.92995,"close":4.92995,"volume":10.5600004196167},{"timestamp":1742426160000,"open":4.92998,"high":4.92998,"low":4.92998,"close":4.92998,"volume":5.28000020980835},{"timestamp":1742426220000,"open":4.93126,"high":4.93131,"low":4.93113,"close":4.93131,"volume":47.52000045776367},{"timestamp":1742426280000,"open":4.93132,"high":4.93135,"low":4.93129,"close":4.93135,"volume":36.959999084472656},{"timestamp":1742426340000,"open":4.93136,"high":4.93139,"low":4.93134,"close":4.93134,"volume":36.959999084472656},{"timestamp":1742426400000,"open":4.93135,"high":4.93137,"low":4.93135,"close":4.93137,"volume":21.1200008392334},{"timestamp":1742426460000,"open":4.93137,"high":4.93138,"low":4.93137,"close":4.93138,"volume":31.68000030517578},{"timestamp":1742426520000,"open":4.93139,"high":4.9314,"low":4.93139,"close":4.9314,"volume":15.84000015258789},{"timestamp":1742426580000,"open":4.9314,"high":4.93141,"low":4.9314,"close":4.93141,"volume":10.5600004196167},{"timestamp":1742426640000,"open":4.93142,"high":4.93142,"low":4.93142,"close":4.93142,"volume":5.28000020980835},{"timestamp":1742426760000,"open":4.93143,"high":4.93143,"low":4.93143,"close":4.93143,"volume":5.28000020980835},{"timestamp":1742426820000,"open":4.93156,"high":4.93157,"low":4.93154,"close":4.93155,"volume":21.1200008392334},{"timestamp":1742426880000,"open":4.93154,"high":4.93154,"low":4.93149,"close":4.93154,"volume":21.1200008392334},{"timestamp":1742426940000,"open":4.9315,"high":4.9315,"low":4.9315,"close":4.9315,"volume":5.28000020980835},{"timestamp":1742427000000,"open":4.9315,"high":4.93151,"low":4.9315,"close":4.93151,"volume":15.84000015258789},{"timestamp":1742427060000,"open":4.93147,"high":4.93147,"low":4.93147,"close":4.93147,"volume":5.28000020980835},{"timestamp":1742427120000,"open":4.93147,"high":4.93147,"low":4.93147,"close":4.93147,"volume":5.28000020980835},{"timestamp":1742427300000,"open":4.93146,"high":4.93146,"low":4.93146,"close":4.93146,"volume":5.28000020980835},{"timestamp":1742427360000,"open":4.93147,"high":4.93147,"low":4.93147,"close":4.93147,"volume":10.5600004196167},{"timestamp":1742427480000,"open":4.9316,"high":4.93161,"low":4.93159,"close":4.93159,"volume":21.1200008392334},{"timestamp":1742427540000,"open":4.93151,"high":4.93151,"low":4.93151,"close":4.93151,"volume":5.28000020980835},{"timestamp":1742427720000,"open":4.93147,"high":4.93147,"low":4.93147,"close":4.93147,"volume":5.28000020980835},{"timestamp":1742427780000,"open":4.93116,"high":4.93116,"low":4.92892,"close":4.92902,"volume":68.63999938964844},{"timestamp":1742427840000,"open":4.92911,"high":4.92928,"low":4.92807,"close":4.92903,"volume":195.36000061035156},{"timestamp":1742427900000,"open":4.92909,"high":4.92909,"low":4.92898,"close":4.92909,"volume":21.1200008392334},{"timestamp":1742427960000,"open":4.92902,"high":4.92919,"low":4.929,"close":4.929,"volume":84.4800033569336},{"timestamp":1742428020000,"open":4.92902,"high":4.92918,"low":4.92888,"close":4.92918,"volume":68.63999938964844},{"timestamp":1742428080000,"open":4.92918,"high":4.92918,"low":4.92903,"close":4.92916,"volume":31.68000030517578},{"timestamp":1742428140000,"open":4.92916,"high":4.92916,"low":4.92906,"close":4.92915,"volume":15.84000015258789},{"timestamp":1742428200000,"open":4.92909,"high":4.92909,"low":4.92909,"close":4.92909,"volume":10.5600004196167},{"timestamp":1742428260000,"open":4.92881,"high":4.92901,"low":4.92881,"close":4.92891,"volume":47.52000045776367},{"timestamp":1742428320000,"open":4.92892,"high":4.92892,"low":4.92892,"close":4.92892,"volume":5.28000020980835},{"timestamp":1742428380000,"open":4.929,"high":4.92901,"low":4.929,"close":4.92901,"volume":15.84000015258789},{"timestamp":1742428440000,"open":4.92904,"high":4.92905,"low":4.92904,"close":4.92905,"volume":10.5600004196167},{"timestamp":1742428500000,"open":4.92905,"high":4.92905,"low":4.92898,"close":4.92898,"volume":10.5600004196167},{"timestamp":1742428560000,"open":4.92899,"high":4.92899,"low":4.92899,"close":4.92899,"volume":5.28000020980835},{"timestamp":1742428620000,"open":4.92908,"high":4.92908,"low":4.92897,"close":4.92897,"volume":10.5600004196167},{"timestamp":1742428680000,"open":4.92898,"high":4.92904,"low":4.92888,"close":4.92888,"volume":36.959999084472656},{"timestamp":1742428740000,"open":4.92895,"high":4.92897,"low":4.92895,"close":4.92897,"volume":21.1200008392334}]