[{"timestamp":1742342400000,"open":4.94237,"high":4.94237,"low":4.94174,"close":4.9419,"volume":35.63999938964844},{"timestamp":1742342460000,"open":4.94191,"high":4.94222,"low":4.94166,"close":4.94175,"volume":25.649999618530273},{"timestamp":1742342520000,"open":4.94197,"high":4.94206,"low":4.94143,"close":4.94182,"volume":23.760000228881836},{"timestamp":1742342580000,"open":4.94158,"high":4.94158,"low":4.9412,"close":4.94158,"volume":13.5},{"timestamp":1742342640000,"open":4.94158,"high":4.94159,"low":4.94127,"close":4.94142,"volume":14.579999923706055},{"timestamp":1742342700000,"open":4.94143,"high":4.94158,"low":4.94026,"close":4.94096,"volume":23.06999969482422},{"timestamp":1742342760000,"open":4.94104,"high":4.94152,"low":4.94058,"close":4.94127,"volume":19.709999084472656},{"timestamp":1742342820000,"open":4.94113,"high":4.94151,"low":4.94065,"close":4.94151,"volume":27},{"timestamp":1742342880000,"open":4.9416,"high":4.9416,"low":4.94113,"close":4.94113,"volume":16.469999313354492},{"timestamp":1742342940000,"open":4.94104,"high":4.94159,"low":4.94104,"close":4.94136,"volume":26.459999084472656},{"timestamp":1742343000000,"open":4.94128,"high":4.94128,"low":4.94065,"close":4.9408,"volume":18.6299991607666},{"timestamp":1742343060000,"open":4.94065,"high":4.94081,"low":4.94065,"close":4.94081,"volume":8.640000343322754},{"timestamp":1742343120000,"open":4.94073,"high":4.9415,"low":4.94073,"close":4.94142,"volume":19.170000076293945},{"timestamp":1742343180000,"open":4.9415,"high":4.9415,"low":4.94104,"close":4.94128,"volume":15.119999885559082},{"timestamp":1742343240000,"open":4.9412,"high":4.94129,"low":4.94052,"close":4.94068,"volume":12.420000076293945},{"timestamp":1742343300000,"open":4.94051,"high":4.94131,"low":4.94051,"close":4.94131,"volume":25.639999389648438},{"timestamp":1742343360000,"open":4.94139,"high":4.94139,"low":4.94114,"close":4.94129,"volume":24.030000686645508},{"timestamp":1742343420000,"open":4.94122,"high":4.94185,"low":4.94098,"close":4.94169,"volume":25.920000076293945},{"timestamp":1742343480000,"open":4.94184,"high":4.94185,"low":4.9413,"close":4.94147,"volume":29.690000534057617},{"timestamp":1742343540000,"open":4.94147,"high":4.94185,"low":4.94146,"close":4.94178,"volume":5.400000095367432},{"timestamp":1742343600000,"open":4.94178,"high":4.94224,"low":4.94154,"close":4.94168,"volume":27},{"timestamp":1742343660000,"open":4.9416,"high":4.94176,"low":4.9413,"close":4.94153,"volume":35.279998779296875},{"timestamp":1742343720000,"open":4.94169,"high":4.94253,"low":4.94166,"close":4.94222,"volume":37.380001068115234},{"timestamp":1742343780000,"open":4.94221,"high":4.9426,"low":4.94213,"close":4.94235,"volume":29.520000457763672},{"timestamp":1742343840000,"open":4.94235,"high":4.94296,"low":4.94235,"close":4.94286,"volume":16.329999923706055},{"timestamp":1742343900000,"open":4.94294,"high":4.94311,"low":4.94272,"close":4.94295,"volume":19.31999969482422},{"timestamp":1742343960000,"open":4.94311,"high":4.94326,"low":4.94308,"close":4.94309,"volume":25.149999618530273},{"timestamp":1742344020000,"open":4.94285,"high":4.94306,"low":4.94238,"close":4.94306,"volume":47.77000045776367},{"timestamp":1742344080000,"open":4.94314,"high":4.94315,"low":4.94291,"close":4.94308,"volume":116.27999877929688},{"timestamp":1742344140000,"open":4.94291,"high":4.94307,"low":4.94247,"close":4.94277,"volume":52.20000076293945},{"timestamp":1742344200000,"open":4.94276,"high":4.94283,"low":4.94253,"close":4.94274,"volume":55.47999954223633},{"timestamp":1742344260000,"open":4.94251,"high":4.94268,"low":4.94227,"close":4.94242,"volume":49.130001068115234},{"timestamp":1742344320000,"open":4.94211,"high":4.94243,"low":4.94211,"close":4.94218,"volume":29.469999313354492},{"timestamp":1742344380000,"open":4.94195,"high":4.94204,"low":4.94128,"close":4.94143,"volume":34.86000061035156},{"timestamp":1742344440000,"open":4.94144,"high":4.94222,"low":4.94143,"close":4.94214,"volume":67.55000305175781},{"timestamp":1742344500000,"open":4.94214,"high":4.94259,"low":4.94189,"close":4.94236,"volume":66.68000030517578},{"timestamp":1742344560000,"open":4.94251,"high":4.94291,"low":4.94236,"close":4.94291,"volume":32.66999816894531},{"timestamp":1742344620000,"open":4.94283,"high":4.943,"low":4.94267,"close":4.94267,"volume":38.790000915527344},{"timestamp":1742344680000,"open":4.94259,"high":4.94267,"low":4.94236,"close":4.9426,"volume":63.45000076293945},{"timestamp":1742344740000,"open":4.94269,"high":4.943,"low":4.94261,"close":4.94291,"volume":57.939998626708984},{"timestamp":1742344800000,"open":4.94292,"high":4.943,"low":4.94284,"close":4.94299,"volume":59.2599983215332},{"timestamp":1742344860000,"open":4.94292,"high":4.94339,"low":4.94291,"close":4.943,"volume":59.72999954223633},{"timestamp":1742344920000,"open":4.94291,"high":4.94328,"low":4.94291,"close":4.94326,"volume":34.86000061035156},{"timestamp":1742344980000,"open":4.94312,"high":4.94313,"low":4.94291,"close":4.94295,"volume":43.380001068115234},{"timestamp":1742345040000,"open":4.94312,"high":4.94335,"low":4.94297,"close":4.94321,"volume":39.459999084472656},{"timestamp":1742345100000,"open":4.94319,"high":4.94361,"low":4.94305,"close":4.94338,"volume":68.04000091552734},{"timestamp":1742345160000,"open":4.94352,"high":4.9436,"low":4.94307,"close":4.94337,"volume":70.29000091552734},{"timestamp":1742345220000,"open":4.94352,"high":4.94352,"low":4.94246,"close":4.94252,"volume":86.69999694824219},{"timestamp":1742345280000,"open":4.9426,"high":4.94302,"low":4.94253,"close":4.94288,"volume":85.80999755859375},{"timestamp":1742345340000,"open":4.94279,"high":4.94333,"low":4.94279,"close":4.94309,"volume":60.119998931884766},{"timestamp":1742345400000,"open":4.94324,"high":4.94344,"low":4.943,"close":4.94301,"volume":65.29000091552734},{"timestamp":1742345460000,"open":4.94308,"high":4.94347,"low":4.943,"close":4.94347,"volume":89.81999969482422},{"timestamp":1742345520000,"open":4.94347,"high":4.94495,"low":4.94347,"close":4.94448,"volume":114.0199966430664},{"timestamp":1742345580000,"open":4.94463,"high":4.94463,"low":4.94384,"close":4.94399,"volume":69.69000244140625},{"timestamp":1742345640000,"open":4.94389,"high":4.94429,"low":4.94329,"close":4.94361,"volume":142.74000549316406},{"timestamp":1742345700000,"open":4.94357,"high":4.94399,"low":4.94265,"close":4.9428,"volume":116.18000030517578},{"timestamp":1742345760000,"open":4.94288,"high":4.94342,"low":4.94287,"close":4.94319,"volume":144.5399932861328},{"timestamp":1742345820000,"open":4.9432,"high":4.9433,"low":4.94224,"close":4.94231,"volume":104.73999786376953},{"timestamp":1742345880000,"open":4.94247,"high":4.94272,"low":4.94222,"close":4.9424,"volume":119.69999694824219},{"timestamp":1742345940000,"open":4.94251,"high":4.94271,"low":4.94213,"close":4.9423,"volume":133.32000732421875},{"timestamp":1742346000000,"open":4.94217,"high":4.94243,"low":4.94205,"close":4.94211,"volume":121.80000305175781},{"timestamp":1742346060000,"open":4.94211,"high":4.94212,"low":4.94174,"close":4.94178,"volume":137.72999572753906},{"timestamp":1742346120000,"open":4.94169,"high":4.9417,"low":4.94119,"close":4.94119,"volume":103.72000122070312},{"timestamp":1742346180000,"open":4.94136,"high":4.94183,"low":4.94119,"close":4.94143,"volume":48.9900016784668},{"timestamp":1742346240000,"open":4.94129,"high":4.94168,"low":4.94127,"close":4.94145,"volume":74.25},{"timestamp":1742346300000,"open":4.94144,"high":4.94173,"low":4.94129,"close":4.94173,"volume":73.97000122070312},{"timestamp":1742346360000,"open":4.9417,"high":4.94178,"low":4.94116,"close":4.94118,"volume":64.61000061035156},{"timestamp":1742346420000,"open":4.94124,"high":4.94139,"low":4.94117,"close":4.94125,"volume":51.060001373291016},{"timestamp":1742346480000,"open":4.94132,"high":4.94186,"low":4.94124,"close":4.94186,"volume":79.72000122070312},{"timestamp":1742346540000,"open":4.94171,"high":4.94219,"low":4.9414,"close":4.94196,"volume":78.25},{"timestamp":1742346600000,"open":4.94181,"high":4.94211,"low":4.94173,"close":4.9418,"volume":85.58999633789062},{"timestamp":1742346660000,"open":4.94188,"high":4.94204,"low":4.94166,"close":4.94178,"volume":37.97999954223633},{"timestamp":1742346720000,"open":4.94164,"high":4.94179,"low":4.94101,"close":4.94101,"volume":61.0099983215332},{"timestamp":1742346780000,"open":4.94086,"high":4.94111,"low":4.94064,"close":4.94088,"volume":45.119998931884766},{"timestamp":1742346840000,"open":4.94089,"high":4.94104,"low":4.94086,"close":4.94094,"volume":45.7599983215332},{"timestamp":1742346900000,"open":4.94094,"high":4.94172,"low":4.94094,"close":4.94171,"volume":52.560001373291016},{"timestamp":1742346960000,"open":4.94148,"high":4.94148,"low":4.94109,"close":4.94131,"volume":23.079999923706055},{"timestamp":1742347020000,"open":4.94124,"high":4.9414,"low":4.94108,"close":4.94133,"volume":47.70000076293945},{"timestamp":1742347080000,"open":4.94148,"high":4.9417,"low":4.94123,"close":4.94163,"volume":55.33000183105469},{"timestamp":1742347140000,"open":4.94178,"high":4.94178,"low":4.9407,"close":4.94076,"volume":60.5099983215332},{"timestamp":1742347200000,"open":4.94073,"high":4.94073,"low":4.94045,"close":4.94064,"volume":89.55000305175781},{"timestamp":1742347260000,"open":4.94066,"high":4.94094,"low":4.9406,"close":4.94093,"volume":73.43000030517578},{"timestamp":1742347320000,"open":4.94093,"high":4.94142,"low":4.94093,"close":4.94119,"volume":64.44000244140625},{"timestamp":1742347380000,"open":4.94127,"high":4.94127,"low":4.94089,"close":4.94126,"volume":54.09000015258789},{"timestamp":1742347440000,"open":4.94095,"high":4.94158,"low":4.94095,"close":4.94126,"volume":59.2599983215332},{"timestamp":1742347500000,"open":4.94134,"high":4.94181,"low":4.94134,"close":4.94173,"volume":41.939998626708984},{"timestamp":1742347560000,"open":4.94181,"high":4.9419,"low":4.94166,"close":4.94182,"volume":54.36000061035156},{"timestamp":1742347620000,"open":4.94197,"high":4.94221,"low":4.94181,"close":4.94213,"volume":63.18000030517578},{"timestamp":1742347680000,"open":4.94213,"high":4.94304,"low":4.94212,"close":4.94304,"volume":85.54000091552734},{"timestamp":1742347740000,"open":4.94302,"high":4.94317,"low":4.94239,"close":4.94271,"volume":93.91000366210938},{"timestamp":1742347800000,"open":4.94246,"high":4.94264,"low":4.94215,"close":4.9424,"volume":92.83000183105469},{"timestamp":1742347860000,"open":4.94225,"high":4.94225,"low":4.94174,"close":4.94174,"volume":103.72000122070312},{"timestamp":1742347920000,"open":4.94189,"high":4.94223,"low":4.94173,"close":4.94216,"volume":54.939998626708984},{"timestamp":1742347980000,"open":4.94215,"high":4.94286,"low":4.94198,"close":4.94272,"volume":102.5999984741211},{"timestamp":1742348040000,"open":4.94272,"high":4.94286,"low":4.94232,"close":4.94232,"volume":70.37999725341797},{"timestamp":1742348100000,"open":4.94255,"high":4.9431,"low":4.94216,"close":4.94271,"volume":84.37000274658203},{"timestamp":1742348160000,"open":4.94256,"high":4.94272,"low":4.94171,"close":4.94178,"volume":108.94000244140625},{"timestamp":1742348220000,"open":4.94187,"high":4.94195,"low":4.94061,"close":4.94077,"volume":86.23999786376953},{"timestamp":1742348280000,"open":4.94092,"high":4.9417,"low":4.94059,"close":4.94163,"volume":81.91999816894531},{"timestamp":1742348340000,"open":4.94132,"high":4.94132,"low":4.94056,"close":4.9407,"volume":85.22000122070312},{"timestamp":1742348400000,"open":4.94064,"high":4.94126,"low":4.94048,"close":4.94119,"volume":78.19000244140625},{"timestamp":1742348460000,"open":4.94134,"high":4.94174,"low":4.94126,"close":4.94158,"volume":37.2599983215332},{"timestamp":1742348520000,"open":4.94173,"high":4.94196,"low":4.94118,"close":4.94118,"volume":36.7599983215332},{"timestamp":1742348580000,"open":4.9412,"high":4.94176,"low":4.94104,"close":4.94176,"volume":97.6500015258789},{"timestamp":1742348640000,"open":4.94168,"high":4.94239,"low":4.94168,"close":4.94193,"volume":88.11000061035156},{"timestamp":1742348700000,"open":4.942,"high":4.94219,"low":4.94161,"close":4.9421,"volume":89.05000305175781},{"timestamp":1742348760000,"open":4.94201,"high":4.94246,"low":4.94198,"close":4.94221,"volume":65.61000061035156},{"timestamp":1742348820000,"open":4.94213,"high":4.94218,"low":4.94096,"close":4.9411,"volume":138.3300018310547},{"timestamp":1742348880000,"open":4.94103,"high":4.94135,"low":4.94061,"close":4.94095,"volume":110.8499984741211},{"timestamp":1742348940000,"open":4.94104,"high":4.94161,"low":4.94091,"close":4.94107,"volume":98.63999938964844},{"timestamp":1742349000000,"open":4.94106,"high":4.94114,"low":4.94091,"close":4.94106,"volume":110.61000061035156},{"timestamp":1742349060000,"open":4.94123,"high":4.94139,"low":4.941,"close":4.94116,"volume":51.029998779296875},{"timestamp":1742349120000,"open":4.94123,"high":4.94165,"low":4.94103,"close":4.94156,"volume":50.7599983215332},{"timestamp":1742349180000,"open":4.94164,"high":4.94188,"low":4.94149,"close":4.9415,"volume":51.61000061035156},{"timestamp":1742349240000,"open":4.94148,"high":4.94157,"low":4.94116,"close":4.94139,"volume":81.83000183105469},{"timestamp":1742349300000,"open":4.94136,"high":4.94161,"low":4.94113,"close":4.94155,"volume":99.44999694824219},{"timestamp":1742349360000,"open":4.94164,"high":4.94195,"low":4.9414,"close":4.94181,"volume":102.7300033569336},{"timestamp":1742349420000,"open":4.94203,"high":4.94221,"low":4.9418,"close":4.94221,"volume":62.36000061035156},{"timestamp":1742349480000,"open":4.94227,"high":4.9426,"low":4.94202,"close":4.94224,"volume":94.2300033569336},{"timestamp":1742349540000,"open":4.94209,"high":4.94243,"low":4.94209,"close":4.94217,"volume":97.87000274658203},{"timestamp":1742349600000,"open":4.94225,"high":4.94288,"low":4.94195,"close":4.94232,"volume":129.72999572753906},{"timestamp":1742349660000,"open":4.94233,"high":4.94249,"low":4.94186,"close":4.94249,"volume":60.33000183105469},{"timestamp":1742349720000,"open":4.94232,"high":4.94241,"low":4.94157,"close":4.94157,"volume":108.98999786376953},{"timestamp":1742349780000,"open":4.94164,"high":4.94244,"low":4.94164,"close":4.94238,"volume":91.30000305175781},{"timestamp":1742349840000,"open":4.94231,"high":4.9424,"low":4.94202,"close":4.94224,"volume":65.04000091552734},{"timestamp":1742349900000,"open":4.94217,"high":4.94242,"low":4.94171,"close":4.94203,"volume":89.52999877929688},{"timestamp":1742349960000,"open":4.94195,"high":4.94213,"low":4.94189,"close":4.94213,"volume":54.400001525878906},{"timestamp":1742350020000,"open":4.94198,"high":4.94306,"low":4.94198,"close":4.94291,"volume":54.84000015258789},{"timestamp":1742350080000,"open":4.94321,"high":4.94353,"low":4.94309,"close":4.94317,"volume":44.09000015258789},{"timestamp":1742350140000,"open":4.94302,"high":4.94356,"low":4.94302,"close":4.94322,"volume":55.439998626708984},{"timestamp":1742350200000,"open":4.94337,"high":4.94368,"low":4.94328,"close":4.94367,"volume":39.709999084472656},{"timestamp":1742350260000,"open":4.94359,"high":4.94382,"low":4.94351,"close":4.94358,"volume":36.619998931884766},{"timestamp":1742350320000,"open":4.94359,"high":4.94426,"low":4.94358,"close":4.94412,"volume":85.7699966430664},{"timestamp":1742350380000,"open":4.94418,"high":4.94449,"low":4.94401,"close":4.94409,"volume":94.04000091552734},{"timestamp":1742350440000,"open":4.9441,"high":4.94425,"low":4.94347,"close":4.9437,"volume":65.41000366210938},{"timestamp":1742350500000,"open":4.94354,"high":4.94387,"low":4.94354,"close":4.94386,"volume":46.56999969482422},{"timestamp":1742350560000,"open":4.94378,"high":4.94438,"low":4.94378,"close":4.94421,"volume":55.97999954223633},{"timestamp":1742350620000,"open":4.94422,"high":4.94445,"low":4.94398,"close":4.94412,"volume":55.619998931884766},{"timestamp":1742350680000,"open":4.94413,"high":4.94463,"low":4.94404,"close":4.94462,"volume":89.41000366210938},{"timestamp":1742350740000,"open":4.94439,"high":4.9446,"low":4.9442,"close":4.94426,"volume":84.41000366210938},{"timestamp":1742350800000,"open":4.94428,"high":4.94445,"low":4.94414,"close":4.94421,"volume":65.69999694824219},{"timestamp":1742350860000,"open":4.94428,"high":4.94499,"low":4.94416,"close":4.94483,"volume":120.5999984741211},{"timestamp":1742350920000,"open":4.94483,"high":4.94499,"low":4.94459,"close":4.94459,"volume":106.6500015258789},{"timestamp":1742350980000,"open":4.94453,"high":4.9446,"low":4.94382,"close":4.9442,"volume":76.52999877929688},{"timestamp":1742351040000,"open":4.94424,"high":4.94435,"low":4.94403,"close":4.94419,"volume":40.09000015258789},{"timestamp":1742351100000,"open":4.94411,"high":4.94479,"low":4.94403,"close":4.94479,"volume":102.37000274658203},{"timestamp":1742351160000,"open":4.94481,"high":4.9449,"low":4.94354,"close":4.94354,"volume":95.80000305175781},{"timestamp":1742351220000,"open":4.94369,"high":4.94452,"low":4.94368,"close":4.94405,"volume":90.76000213623047},{"timestamp":1742351280000,"open":4.94402,"high":4.94413,"low":4.94395,"close":4.94412,"volume":36.97999954223633},{"timestamp":1742351340000,"open":4.94413,"high":4.94413,"low":4.94353,"close":4.94353,"volume":84.8499984741211},{"timestamp":1742351400000,"open":4.94354,"high":4.94395,"low":4.94352,"close":4.94389,"volume":93.25},{"timestamp":1742351460000,"open":4.94371,"high":4.94412,"low":4.94348,"close":4.94379,"volume":72.3499984741211},{"timestamp":1742351520000,"open":4.94411,"high":4.94529,"low":4.94411,"close":4.94529,"volume":74.08999633789062},{"timestamp":1742351580000,"open":4.9452,"high":4.94545,"low":4.94505,"close":4.94537,"volume":109.69999694824219},{"timestamp":1742351640000,"open":4.94546,"high":4.94583,"low":4.94537,"close":4.94583,"volume":114.93000030517578},{"timestamp":1742351700000,"open":4.94582,"high":4.94617,"low":4.94567,"close":4.94586,"volume":77.22000122070312},{"timestamp":1742351760000,"open":4.94594,"high":4.94638,"low":4.94592,"close":4.946,"volume":112.5},{"timestamp":1742351820000,"open":4.94609,"high":4.94668,"low":4.94608,"close":4.94641,"volume":97.0199966430664},{"timestamp":1742351880000,"open":4.94648,"high":4.94659,"low":4.94632,"close":4.94636,"volume":67.41000366210938},{"timestamp":1742351940000,"open":4.94633,"high":4.94725,"low":4.9463,"close":4.94717,"volume":110.69999694824219},{"timestamp":1742352000000,"open":4.94733,"high":4.94733,"low":4.94688,"close":4.94697,"volume":83.5199966430664},{"timestamp":1742352060000,"open":4.94705,"high":4.9472,"low":4.94587,"close":4.94624,"volume":99.70999908447266},{"timestamp":1742352120000,"open":4.9464,"high":4.94649,"low":4.94582,"close":4.94638,"volume":89.13999938964844},{"timestamp":1742352180000,"open":4.94645,"high":4.94653,"low":4.94567,"close":4.94582,"volume":68.4000015258789},{"timestamp":1742352240000,"open":4.9459,"high":4.94616,"low":4.94574,"close":4.94592,"volume":77.16999816894531},{"timestamp":1742352300000,"open":4.94584,"high":4.94616,"low":4.9456,"close":4.94608,"volume":89.7699966430664},{"timestamp":1742352360000,"open":4.94624,"high":4.94639,"low":4.94568,"close":4.94608,"volume":104.56999969482422},{"timestamp":1742352420000,"open":4.94608,"high":4.94615,"low":4.9458,"close":4.9459,"volume":76.58000183105469},{"timestamp":1742352480000,"open":4.9459,"high":4.94641,"low":4.94562,"close":4.94625,"volume":111.95999908447266},{"timestamp":1742352540000,"open":4.94624,"high":4.94637,"low":4.94621,"close":4.94623,"volume":85.68000030517578},{"timestamp":1742352600000,"open":4.94622,"high":4.94641,"low":4.94555,"close":4.9458,"volume":87.30000305175781},{"timestamp":1742352660000,"open":4.94587,"high":4.94632,"low":4.94585,"close":4.94586,"volume":55.08000183105469},{"timestamp":1742352720000,"open":4.94609,"high":4.94609,"low":4.94571,"close":4.94571,"volume":70.6500015258789},{"timestamp":1742352780000,"open":4.94588,"high":4.946,"low":4.94544,"close":4.94545,"volume":101.61000061035156},{"timestamp":1742352840000,"open":4.94545,"high":4.94562,"low":4.94505,"close":4.94505,"volume":57.41999816894531},{"timestamp":1742352900000,"open":4.94505,"high":4.94511,"low":4.94471,"close":4.94473,"volume":65.69999694824219},{"timestamp":1742352960000,"open":4.94482,"high":4.94512,"low":4.94458,"close":4.94503,"volume":76.5},{"timestamp":1742353020000,"open":4.9451,"high":4.94533,"low":4.94502,"close":4.94508,"volume":88.0999984741211},{"timestamp":1742353080000,"open":4.94516,"high":4.94523,"low":4.945,"close":4.9451,"volume":64.70999908447266},{"timestamp":1742353140000,"open":4.9451,"high":4.9451,"low":4.94464,"close":4.9448,"volume":53.369998931884766},{"timestamp":1742353200000,"open":4.94478,"high":4.94494,"low":4.94472,"close":4.94486,"volume":64.1500015258789},{"timestamp":1742353260000,"open":4.9451,"high":4.9451,"low":4.94468,"close":4.94484,"volume":31.18000030517578},{"timestamp":1742353320000,"open":4.94485,"high":4.94492,"low":4.94474,"close":4.94492,"volume":17.5},{"timestamp":1742353380000,"open":4.9446,"high":4.94487,"low":4.94432,"close":4.94432,"volume":42.209999084472656},{"timestamp":1742353440000,"open":4.94434,"high":4.9452,"low":4.94434,"close":4.94487,"volume":46.439998626708984},{"timestamp":1742353500000,"open":4.94473,"high":4.94578,"low":4.94472,"close":4.94562,"volume":75.33000183105469},{"timestamp":1742353560000,"open":4.94561,"high":4.94599,"low":4.94543,"close":4.94597,"volume":57.599998474121094},{"timestamp":1742353620000,"open":4.94591,"high":4.94595,"low":4.94518,"close":4.94518,"volume":40.5},{"timestamp":1742353680000,"open":4.94527,"high":4.94535,"low":4.94518,"close":4.9452,"volume":50.849998474121094},{"timestamp":1742353740000,"open":4.94534,"high":4.94534,"low":4.94464,"close":4.94471,"volume":46.790000915527344},{"timestamp":1742353800000,"open":4.94464,"high":4.94473,"low":4.9444,"close":4.94447,"volume":41.119998931884766},{"timestamp":1742353860000,"open":4.9444,"high":4.9444,"low":4.94403,"close":4.94424,"volume":64.44000244140625},{"timestamp":1742353920000,"open":4.94425,"high":4.94452,"low":4.94394,"close":4.94436,"volume":34.560001373291016},{"timestamp":1742353980000,"open":4.94435,"high":4.94496,"low":4.94435,"close":4.94443,"volume":118.26000213623047},{"timestamp":1742354040000,"open":4.94444,"high":4.94444,"low":4.94395,"close":4.94425,"volume":91.9800033569336},{"timestamp":1742354100000,"open":4.94424,"high":4.94433,"low":4.94341,"close":4.94355,"volume":62.66999816894531},{"timestamp":1742354160000,"open":4.94357,"high":4.94357,"low":4.9424,"close":4.9424,"volume":69.5199966430664},{"timestamp":1742354220000,"open":4.94248,"high":4.94299,"low":4.94236,"close":4.94254,"volume":77.26000213623047},{"timestamp":1742354280000,"open":4.94263,"high":4.94301,"low":4.94231,"close":4.94277,"volume":101.3499984741211},{"timestamp":1742354340000,"open":4.94276,"high":4.94284,"low":4.94267,"close":4.94277,"volume":24.200000762939453},{"timestamp":1742354400000,"open":4.94269,"high":4.94277,"low":4.94168,"close":4.94206,"volume":55.720001220703125},{"timestamp":1742354460000,"open":4.94209,"high":4.94209,"low":4.94128,"close":4.94146,"volume":69.5199966430664},{"timestamp":1742354520000,"open":4.94137,"high":4.94156,"low":4.94137,"close":4.9414,"volume":49.45000076293945},{"timestamp":1742354580000,"open":4.94132,"high":4.94163,"low":4.9413,"close":4.94148,"volume":45.79999923706055},{"timestamp":1742354640000,"open":4.94154,"high":4.9417,"low":4.94154,"close":4.94169,"volume":16.469999313354492},{"timestamp":1742354700000,"open":4.94154,"high":4.94171,"low":4.94149,"close":4.94155,"volume":39.689998626708984},{"timestamp":1742354760000,"open":4.94154,"high":4.94155,"low":4.9405,"close":4.94089,"volume":61.04999923706055},{"timestamp":1742354820000,"open":4.94082,"high":4.94121,"low":4.94081,"close":4.94112,"volume":80.45999908447266},{"timestamp":1742354880000,"open":4.94113,"high":4.94142,"low":4.9406,"close":4.9406,"volume":75.69000244140625},{"timestamp":1742354940000,"open":4.94068,"high":4.9407,"low":4.94029,"close":4.94063,"volume":91.47000122070312},{"timestamp":1742355000000,"open":4.94055,"high":4.94086,"low":4.94047,"close":4.94078,"volume":44.540000915527344},{"timestamp":1742355060000,"open":4.94069,"high":4.94153,"low":4.94063,"close":4.94153,"volume":80.5},{"timestamp":1742355120000,"open":4.94144,"high":4.94144,"low":4.94069,"close":4.94075,"volume":51.43000030517578},{"timestamp":1742355180000,"open":4.9406,"high":4.94077,"low":4.9403,"close":4.9403,"volume":35.900001525878906},{"timestamp":1742355240000,"open":4.94032,"high":4.94033,"low":4.93985,"close":4.94016,"volume":65.6500015258789},{"timestamp":1742355300000,"open":4.9403,"high":4.94069,"low":4.94023,"close":4.94039,"volume":70.83000183105469},{"timestamp":1742355360000,"open":4.94039,"high":4.94085,"low":4.9403,"close":4.94078,"volume":49.95000076293945},{"timestamp":1742355420000,"open":4.94086,"high":4.94101,"low":4.94069,"close":4.94069,"volume":39.59000015258789},{"timestamp":1742355480000,"open":4.94034,"high":4.9407,"low":4.93991,"close":4.94062,"volume":85.0199966430664},{"timestamp":1742355540000,"open":4.94069,"high":4.94078,"low":4.94016,"close":4.9407,"volume":82.68000030517578},{"timestamp":1742355600000,"open":4.94078,"high":4.94157,"low":4.94069,"close":4.9414,"volume":66.05999755859375},{"timestamp":1742355660000,"open":4.94156,"high":4.94203,"low":4.94154,"close":4.94187,"volume":46.15999984741211},{"timestamp":1742355720000,"open":4.94186,"high":4.94186,"low":4.94069,"close":4.94084,"volume":76.26000213623047},{"timestamp":1742355780000,"open":4.94086,"high":4.94093,"low":4.94062,"close":4.94062,"volume":45.36000061035156},{"timestamp":1742355840000,"open":4.94077,"high":4.94086,"low":4.94062,"close":4.9407,"volume":34.560001373291016},{"timestamp":1742355900000,"open":4.94086,"high":4.94147,"low":4.94083,"close":4.94138,"volume":61.33000183105469},{"timestamp":1742355960000,"open":4.94138,"high":4.94214,"low":4.94138,"close":4.94204,"volume":62.72999954223633},{"timestamp":1742356020000,"open":4.94205,"high":4.94255,"low":4.94205,"close":4.94255,"volume":67.22000122070312},{"timestamp":1742356080000,"open":4.94264,"high":4.94275,"low":4.94214,"close":4.94224,"volume":100.44000244140625},{"timestamp":1742356140000,"open":4.94224,"high":4.94255,"low":4.94209,"close":4.94229,"volume":94.05000305175781},{"timestamp":1742356200000,"open":4.94213,"high":4.9423,"low":4.942,"close":4.94221,"volume":83.33999633789062},{"timestamp":1742356260000,"open":4.94213,"high":4.94238,"low":4.9419,"close":4.94238,"volume":98.5},{"timestamp":1742356320000,"open":4.9423,"high":4.94238,"low":4.9421,"close":4.94219,"volume":102.23999786376953},{"timestamp":1742356380000,"open":4.94219,"high":4.94235,"low":4.94142,"close":4.94149,"volume":89.55000305175781},{"timestamp":1742356440000,"open":4.9415,"high":4.94259,"low":4.9415,"close":4.94218,"volume":101.45999908447266},{"timestamp":1742356500000,"open":4.94226,"high":4.94259,"low":4.9421,"close":4.94251,"volume":80.81999969482422},{"timestamp":1742356560000,"open":4.94251,"high":4.94281,"low":4.94195,"close":4.94219,"volume":146.22999572753906},{"timestamp":1742356620000,"open":4.94219,"high":4.9425,"low":4.94164,"close":4.94179,"volume":144.94000244140625},{"timestamp":1742356680000,"open":4.9418,"high":4.94227,"low":4.94173,"close":4.94226,"volume":80.98999786376953},{"timestamp":1742356740000,"open":4.94235,"high":4.94235,"low":4.94156,"close":4.94156,"volume":66.05999755859375},{"timestamp":1742356800000,"open":4.94148,"high":4.94167,"low":4.94086,"close":4.94101,"volume":93.1500015258789},{"timestamp":1742356860000,"open":4.94086,"high":4.94101,"low":4.94017,"close":4.94018,"volume":92.19999694824219},{"timestamp":1742356920000,"open":4.94032,"high":4.94041,"low":4.93996,"close":4.94027,"volume":70.62000274658203},{"timestamp":1742356980000,"open":4.94026,"high":4.94028,"low":4.93965,"close":4.93974,"volume":22.809999465942383},{"timestamp":1742357040000,"open":4.93975,"high":4.93986,"low":4.93973,"close":4.93986,"volume":6.210000038146973},{"timestamp":1742357100000,"open":4.93971,"high":4.93972,"low":4.93941,"close":4.93954,"volume":44.439998626708984},{"timestamp":1742357160000,"open":4.93963,"high":4.93963,"low":4.93933,"close":4.93955,"volume":38.25},{"timestamp":1742357220000,"open":4.93955,"high":4.93987,"low":4.9394,"close":4.93986,"volume":17.459999084472656},{"timestamp":1742357280000,"open":4.93955,"high":4.93964,"low":4.93932,"close":4.9394,"volume":66.54000091552734},{"timestamp":1742357340000,"open":4.93964,"high":4.93987,"low":4.93956,"close":4.93965,"volume":61.7400016784668},{"timestamp":1742357400000,"open":4.93971,"high":4.94066,"low":4.93948,"close":4.94065,"volume":36.310001373291016},{"timestamp":1742357460000,"open":4.94057,"high":4.94073,"low":4.94041,"close":4.9405,"volume":63.630001068115234},{"timestamp":1742357520000,"open":4.94065,"high":4.94089,"low":4.93995,"close":4.94034,"volume":51.060001373291016},{"timestamp":1742357580000,"open":4.94051,"high":4.94119,"low":4.94041,"close":4.94119,"volume":53.22999954223633},{"timestamp":1742357640000,"open":4.94111,"high":4.94128,"low":4.94088,"close":4.94088,"volume":82.75},{"timestamp":1742357700000,"open":4.9405,"high":4.94066,"low":4.93988,"close":4.94004,"volume":42.7400016784668},{"timestamp":1742357760000,"open":4.94051,"high":4.94066,"low":4.94034,"close":4.94034,"volume":47.790000915527344},{"timestamp":1742357820000,"open":4.94041,"high":4.94113,"low":4.94041,"close":4.94097,"volume":67.05000305175781},{"timestamp":1742357880000,"open":4.94113,"high":4.94159,"low":4.94104,"close":4.94143,"volume":66.2699966430664},{"timestamp":1742357940000,"open":4.94143,"high":4.94174,"low":4.94143,"close":4.9416,"volume":39.869998931884766},{"timestamp":1742358000000,"open":4.94167,"high":4.94182,"low":4.94142,"close":4.94181,"volume":57.599998474121094},{"timestamp":1742358060000,"open":4.94173,"high":4.94213,"low":4.94165,"close":4.94165,"volume":26.81999969482422},{"timestamp":1742358120000,"open":4.94182,"high":4.94219,"low":4.94181,"close":4.94181,"volume":64.80000305175781},{"timestamp":1742358180000,"open":4.94182,"high":4.94182,"low":4.94112,"close":4.9413,"volume":71.63999938964844},{"timestamp":1742358240000,"open":4.94121,"high":4.94144,"low":4.94098,"close":4.94144,"volume":47.34000015258789},{"timestamp":1742358300000,"open":4.9413,"high":4.94146,"low":4.94099,"close":4.94107,"volume":61.290000915527344},{"timestamp":1742358360000,"open":4.94115,"high":4.94121,"low":4.94098,"close":4.94098,"volume":29.639999389648438},{"timestamp":1742358420000,"open":4.94083,"high":4.94083,"low":4.94013,"close":4.94036,"volume":53.63999938964844},{"timestamp":1742358480000,"open":4.94044,"high":4.94044,"low":4.9399,"close":4.9399,"volume":19.93000030517578},{"timestamp":1742358540000,"open":4.93999,"high":4.93999,"low":4.93952,"close":4.93983,"volume":23.889999389648438},{"timestamp":1742358600000,"open":4.93983,"high":4.93998,"low":4.93951,"close":4.93959,"volume":58.04999923706055},{"timestamp":1742358660000,"open":4.93975,"high":4.9399,"low":4.93951,"close":4.93984,"volume":37.349998474121094},{"timestamp":1742358720000,"open":4.93968,"high":4.93991,"low":4.93959,"close":4.93976,"volume":47.06999969482422},{"timestamp":1742358780000,"open":4.93967,"high":4.93984,"low":4.9396,"close":4.93983,"volume":68.12999725341797},{"timestamp":1742358840000,"open":4.93983,"high":4.94031,"low":4.93966,"close":4.93966,"volume":87.73999786376953},{"timestamp":1742358900000,"open":4.93959,"high":4.93989,"low":4.93958,"close":4.93979,"volume":50.939998626708984},{"timestamp":1742358960000,"open":4.9398,"high":4.94,"low":4.93975,"close":4.93998,"volume":39.77000045776367},{"timestamp":1742359020000,"open":4.93998,"high":4.94027,"low":4.93973,"close":4.94011,"volume":66.41999816894531},{"timestamp":1742359080000,"open":4.94018,"high":4.9402,"low":4.93964,"close":4.93964,"volume":40.95000076293945},{"timestamp":1742359140000,"open":4.93971,"high":4.93987,"low":4.9394,"close":4.9394,"volume":59.400001525878906},{"timestamp":1742359200000,"open":4.93941,"high":4.93963,"low":4.93893,"close":4.93893,"volume":47.06999969482422},{"timestamp":1742359260000,"open":4.93877,"high":4.93902,"low":4.93861,"close":4.93871,"volume":56.34000015258789},{"timestamp":1742359320000,"open":4.93886,"high":4.93907,"low":4.93855,"close":4.93855,"volume":40.0099983215332},{"timestamp":1742359380000,"open":4.93862,"high":4.93909,"low":4.93847,"close":4.93901,"volume":39.45000076293945},{"timestamp":1742359440000,"open":4.9394,"high":4.93955,"low":4.93913,"close":4.93921,"volume":80.94999694824219},{"timestamp":1742359500000,"open":4.93898,"high":4.93977,"low":4.93898,"close":4.9397,"volume":46.529998779296875},{"timestamp":1742359560000,"open":4.93961,"high":4.93961,"low":4.93907,"close":4.93915,"volume":57.40999984741211},{"timestamp":1742359620000,"open":4.93909,"high":4.93909,"low":4.93836,"close":4.93875,"volume":79.45999908447266},{"timestamp":1742359680000,"open":4.93883,"high":4.93945,"low":4.93883,"close":4.93945,"volume":39.959999084472656},{"timestamp":1742359740000,"open":4.93938,"high":4.93938,"low":4.93866,"close":4.93866,"volume":31.59000015258789},{"timestamp":1742359800000,"open":4.93874,"high":4.93874,"low":4.93858,"close":4.93865,"volume":21.399999618530273},{"timestamp":1742359860000,"open":4.93858,"high":4.93867,"low":4.93843,"close":4.93844,"volume":28.260000228881836},{"timestamp":1742359920000,"open":4.93844,"high":4.93851,"low":4.93843,"close":4.93851,"volume":28.799999237060547},{"timestamp":1742359980000,"open":4.93844,"high":4.93852,"low":4.93805,"close":4.93844,"volume":45.619998931884766},{"timestamp":1742360040000,"open":4.93852,"high":4.93861,"low":4.93844,"close":4.9386,"volume":16.290000915527344},{"timestamp":1742360100000,"open":4.93859,"high":4.93859,"low":4.93815,"close":4.93833,"volume":33.029998779296875},{"timestamp":1742360160000,"open":4.93831,"high":4.9387,"low":4.93823,"close":4.93858,"volume":46.119998931884766},{"timestamp":1742360220000,"open":4.93867,"high":4.93886,"low":4.93847,"close":4.93874,"volume":94.68000030517578},{"timestamp":1742360280000,"open":4.93873,"high":4.93891,"low":4.93864,"close":4.93886,"volume":34.599998474121094},{"timestamp":1742360340000,"open":4.93894,"high":4.93904,"low":4.93874,"close":4.93893,"volume":52.599998474121094},{"timestamp":1742360400000,"open":4.93886,"high":4.93916,"low":4.93867,"close":4.93916,"volume":85.4800033569336},{"timestamp":1742360460000,"open":4.93916,"high":4.93916,"low":4.9387,"close":4.93897,"volume":54.97999954223633},{"timestamp":1742360520000,"open":4.93897,"high":4.93914,"low":4.93868,"close":4.93884,"volume":105.30000305175781},{"timestamp":1742360580000,"open":4.93883,"high":4.93923,"low":4.93867,"close":4.93898,"volume":52.11000061035156},{"timestamp":1742360640000,"open":4.93891,"high":4.93967,"low":4.93881,"close":4.93936,"volume":145.75},{"timestamp":1742360700000,"open":4.93938,"high":4.93946,"low":4.93913,"close":4.93946,"volume":46.75},{"timestamp":1742360760000,"open":4.93937,"high":4.93983,"low":4.93937,"close":4.93983,"volume":25.200000762939453},{"timestamp":1742360820000,"open":4.93969,"high":4.94068,"low":4.93967,"close":4.94045,"volume":63.810001373291016},{"timestamp":1742360880000,"open":4.94014,"high":4.94014,"low":4.93944,"close":4.93968,"volume":87.66000366210938},{"timestamp":1742360940000,"open":4.93982,"high":4.93983,"low":4.93943,"close":4.9396,"volume":38.470001220703125},{"timestamp":1742361000000,"open":4.93958,"high":4.94045,"low":4.93958,"close":4.94045,"volume":35.54999923706055},{"timestamp":1742361060000,"open":4.9403,"high":4.94098,"low":4.94029,"close":4.94098,"volume":68.88999938964844},{"timestamp":1742361120000,"open":4.94091,"high":4.94117,"low":4.94084,"close":4.94108,"volume":77.94000244140625},{"timestamp":1742361180000,"open":4.94115,"high":4.94117,"low":4.94053,"close":4.94093,"volume":55.84000015258789},{"timestamp":1742361240000,"open":4.94108,"high":4.94179,"low":4.94106,"close":4.94148,"volume":141.75},{"timestamp":1742361300000,"open":4.9417,"high":4.9422,"low":4.94148,"close":4.94197,"volume":101.29000091552734},{"timestamp":1742361360000,"open":4.9419,"high":4.9419,"low":4.94142,"close":4.94142,"volume":72.72000122070312},{"timestamp":1742361420000,"open":4.94143,"high":4.94165,"low":4.94142,"close":4.94157,"volume":16.920000076293945},{"timestamp":1742361480000,"open":4.94141,"high":4.94152,"low":4.94105,"close":4.94111,"volume":40.77000045776367},{"timestamp":1742361540000,"open":4.94104,"high":4.94104,"low":4.9407,"close":4.94094,"volume":90.62999725341797},{"timestamp":1742361600000,"open":4.94117,"high":4.94117,"low":4.94075,"close":4.94089,"volume":97.41000366210938},{"timestamp":1742361660000,"open":4.94105,"high":4.94105,"low":4.94041,"close":4.94098,"volume":74.30999755859375},{"timestamp":1742361720000,"open":4.9409,"high":4.9409,"low":4.93995,"close":4.94028,"volume":94.86000061035156},{"timestamp":1742361780000,"open":4.94042,"high":4.94043,"low":4.93989,"close":4.93989,"volume":48.459999084472656},{"timestamp":1742361840000,"open":4.94003,"high":4.94067,"low":4.93996,"close":4.94058,"volume":47.06999969482422},{"timestamp":1742361900000,"open":4.94066,"high":4.94089,"low":4.9405,"close":4.94066,"volume":89.27999877929688},{"timestamp":1742361960000,"open":4.94058,"high":4.94074,"low":4.94051,"close":4.94051,"volume":62.459999084472656},{"timestamp":1742362020000,"open":4.94058,"high":4.9409,"low":4.94017,"close":4.94032,"volume":102.91000366210938},{"timestamp":1742362080000,"open":4.94025,"high":4.9404,"low":4.94,"close":4.94022,"volume":65.06999969482422},{"timestamp":1742362140000,"open":4.94039,"high":4.94043,"low":4.94012,"close":4.94037,"volume":77.48999786376953},{"timestamp":1742362200000,"open":4.94021,"high":4.94052,"low":4.94012,"close":4.94012,"volume":50.310001373291016},{"timestamp":1742362260000,"open":4.94012,"high":4.94037,"low":4.94012,"close":4.94015,"volume":42.29999923706055},{"timestamp":1742362320000,"open":4.94013,"high":4.94087,"low":4.94001,"close":4.94063,"volume":94.41000366210938},{"timestamp":1742362380000,"open":4.94072,"high":4.94103,"low":4.94009,"close":4.94018,"volume":49.31999969482422},{"timestamp":1742362440000,"open":4.94025,"high":4.94084,"low":4.93981,"close":4.94084,"volume":67.31999969482422},{"timestamp":1742362500000,"open":4.94091,"high":4.94117,"low":4.94067,"close":4.94093,"volume":82.9800033569336},{"timestamp":1742362560000,"open":4.941,"high":4.94105,"low":4.94064,"close":4.94072,"volume":90.62999725341797},{"timestamp":1742362620000,"open":4.94056,"high":4.9408,"low":4.94016,"close":4.94017,"volume":78.38999938964844},{"timestamp":1742362680000,"open":4.94024,"high":4.94024,"low":4.93971,"close":4.94018,"volume":89.05000305175781},{"timestamp":1742362740000,"open":4.94042,"high":4.94058,"low":4.94032,"close":4.94058,"volume":56.90999984741211},{"timestamp":1742362800000,"open":4.94051,"high":4.94073,"low":4.94022,"close":4.94061,"volume":89.2300033569336},{"timestamp":1742362860000,"open":4.94059,"high":4.9406,"low":4.94004,"close":4.94028,"volume":71.27999877929688},{"timestamp":1742362920000,"open":4.94028,"high":4.94035,"low":4.94018,"close":4.94021,"volume":58.86000061035156},{"timestamp":1742362980000,"open":4.94028,"high":4.94035,"low":4.94017,"close":4.94035,"volume":62.54999923706055},{"timestamp":1742363040000,"open":4.94019,"high":4.94101,"low":4.94019,"close":4.94071,"volume":69.75},{"timestamp":1742363100000,"open":4.94103,"high":4.94103,"low":4.94054,"close":4.94063,"volume":73.69999694824219},{"timestamp":1742363160000,"open":4.94086,"high":4.94112,"low":4.94075,"close":4.94111,"volume":52.20000076293945},{"timestamp":1742363220000,"open":4.94103,"high":4.94104,"low":4.94064,"close":4.94067,"volume":80.0999984741211},{"timestamp":1742363280000,"open":4.94067,"high":4.94107,"low":4.94067,"close":4.94098,"volume":25.110000610351562},{"timestamp":1742363340000,"open":4.94106,"high":4.94115,"low":4.9409,"close":4.94099,"volume":59.220001220703125},{"timestamp":1742363400000,"open":4.94105,"high":4.94161,"low":4.94098,"close":4.94161,"volume":65.0199966430664},{"timestamp":1742363460000,"open":4.94154,"high":4.94162,"low":4.94072,"close":4.94104,"volume":58.9900016784668},{"timestamp":1742363520000,"open":4.94066,"high":4.94076,"low":4.94058,"close":4.94059,"volume":104.8499984741211},{"timestamp":1742363580000,"open":4.94067,"high":4.94067,"low":4.93996,"close":4.94012,"volume":35.810001373291016},{"timestamp":1742363640000,"open":4.9402,"high":4.94036,"low":4.94019,"close":4.94035,"volume":26.860000610351562},{"timestamp":1742363700000,"open":4.94019,"high":4.94019,"low":4.93989,"close":4.93995,"volume":47.560001373291016},{"timestamp":1742363760000,"open":4.93988,"high":4.94007,"low":4.93983,"close":4.94003,"volume":45.45000076293945},{"timestamp":1742363820000,"open":4.93988,"high":4.94023,"low":4.93965,"close":4.93995,"volume":82.91999816894531},{"timestamp":1742363880000,"open":4.93995,"high":4.9405,"low":4.93987,"close":4.94035,"volume":90.62999725341797},{"timestamp":1742363940000,"open":4.94042,"high":4.94042,"low":4.93964,"close":4.93979,"volume":60.369998931884766},{"timestamp":1742364000000,"open":4.93972,"high":4.93972,"low":4.93909,"close":4.93964,"volume":50.150001525878906},{"timestamp":1742364060000,"open":4.93957,"high":4.94067,"low":4.93957,"close":4.94023,"volume":70.6500015258789},{"timestamp":1742364120000,"open":4.94024,"high":4.9404,"low":4.93992,"close":4.94031,"volume":44.189998626708984},{"timestamp":1742364180000,"open":4.94024,"high":4.94049,"low":4.94024,"close":4.94048,"volume":48.5099983215332},{"timestamp":1742364240000,"open":4.94046,"high":4.94049,"low":4.93956,"close":4.9397,"volume":113.66999816894531},{"timestamp":1742364300000,"open":4.93986,"high":4.93989,"low":4.9397,"close":4.93978,"volume":56.25},{"timestamp":1742364360000,"open":4.93931,"high":4.93973,"low":4.93917,"close":4.93917,"volume":95.94000244140625},{"timestamp":1742364420000,"open":4.93909,"high":4.93965,"low":4.93909,"close":4.93965,"volume":99.48999786376953},{"timestamp":1742364480000,"open":4.93941,"high":4.93957,"low":4.93924,"close":4.93932,"volume":54.310001373291016},{"timestamp":1742364540000,"open":4.93917,"high":4.93917,"low":4.93854,"close":4.93866,"volume":42.61000061035156},{"timestamp":1742364600000,"open":4.93864,"high":4.93928,"low":4.93853,"close":4.93928,"volume":89.7300033569336},{"timestamp":1742364660000,"open":4.93898,"high":4.93924,"low":4.93861,"close":4.93861,"volume":22.6299991607666},{"timestamp":1742364720000,"open":4.93878,"high":4.93878,"low":4.93847,"close":4.93872,"volume":53.349998474121094},{"timestamp":1742364780000,"open":4.93858,"high":4.93888,"low":4.93849,"close":4.93887,"volume":40.38999938964844},{"timestamp":1742364840000,"open":4.93903,"high":4.93919,"low":4.93862,"close":4.9387,"volume":47.5},{"timestamp":1742364900000,"open":4.93862,"high":4.93876,"low":4.93845,"close":4.9387,"volume":62.189998626708984},{"timestamp":1742364960000,"open":4.93862,"high":4.93866,"low":4.93838,"close":4.93863,"volume":28.520000457763672},{"timestamp":1742365020000,"open":4.93859,"high":4.93868,"low":4.93843,"close":4.93859,"volume":25.829999923706055},{"timestamp":1742365080000,"open":4.93843,"high":4.93843,"low":4.93719,"close":4.93765,"volume":76.11000061035156},{"timestamp":1742365140000,"open":4.93765,"high":4.9382,"low":4.93765,"close":4.93819,"volume":56.06999969482422},{"timestamp":1742365200000,"open":4.93802,"high":4.93819,"low":4.93733,"close":4.93741,"volume":51.41999816894531},{"timestamp":1742365260000,"open":4.93733,"high":4.93828,"low":4.93733,"close":4.93818,"volume":83.16000366210938},{"timestamp":1742365320000,"open":4.93827,"high":4.93876,"low":4.93803,"close":4.93876,"volume":47.970001220703125},{"timestamp":1742365380000,"open":4.93861,"high":4.93901,"low":4.93848,"close":4.93848,"volume":93.4000015258789},{"timestamp":1742365440000,"open":4.93843,"high":4.93875,"low":4.93834,"close":4.93843,"volume":56.06999969482422},{"timestamp":1742365500000,"open":4.9385,"high":4.93989,"low":4.9382,"close":4.93989,"volume":96.75},{"timestamp":1742365560000,"open":4.93971,"high":4.93994,"low":4.93964,"close":4.93989,"volume":88.19999694824219},{"timestamp":1742365620000,"open":4.94022,"high":4.94064,"low":4.94022,"close":4.94034,"volume":70.11000061035156},{"timestamp":1742365680000,"open":4.94024,"high":4.94042,"low":4.93987,"close":4.94001,"volume":53.459999084472656},{"timestamp":1742365740000,"open":4.9401,"high":4.94041,"low":4.93993,"close":4.94033,"volume":53.81999969482422},{"timestamp":1742365800000,"open":4.94025,"high":4.94025,"low":4.93977,"close":4.93979,"volume":77.08000183105469},{"timestamp":1742365860000,"open":4.93971,"high":4.9401,"low":4.93971,"close":4.94002,"volume":78.06999969482422},{"timestamp":1742365920000,"open":4.94009,"high":4.94017,"low":4.93993,"close":4.94009,"volume":38.43000030517578},{"timestamp":1742365980000,"open":4.94001,"high":4.94025,"low":4.93993,"close":4.94009,"volume":74.43000030517578},{"timestamp":1742366040000,"open":4.94026,"high":4.94092,"low":4.94018,"close":4.94047,"volume":92.0199966430664},{"timestamp":1742366100000,"open":4.94022,"high":4.94081,"low":4.94022,"close":4.94081,"volume":103},{"timestamp":1742366160000,"open":4.94073,"high":4.94081,"low":4.94049,"close":4.94058,"volume":94.2300033569336},{"timestamp":1742366220000,"open":4.94074,"high":4.94074,"low":4.94026,"close":4.94026,"volume":67.05000305175781},{"timestamp":1742366280000,"open":4.94003,"high":4.94003,"low":4.93958,"close":4.93972,"volume":92.33999633789062},{"timestamp":1742366340000,"open":4.93948,"high":4.93948,"low":4.93855,"close":4.93912,"volume":138.60000610351562},{"timestamp":1742366400000,"open":4.93887,"high":4.93904,"low":4.93822,"close":4.93899,"volume":141.75},{"timestamp":1742366460000,"open":4.93883,"high":4.939,"low":4.93806,"close":4.93814,"volume":91.02999877929688},{"timestamp":1742366520000,"open":4.93813,"high":4.93837,"low":4.93743,"close":4.93769,"volume":120.08000183105469},{"timestamp":1742366580000,"open":4.93761,"high":4.93879,"low":4.93761,"close":4.9387,"volume":123.69999694824219},{"timestamp":1742366640000,"open":4.93879,"high":4.93927,"low":4.93879,"close":4.93906,"volume":74.0199966430664},{"timestamp":1742366700000,"open":4.93915,"high":4.94001,"low":4.93914,"close":4.94001,"volume":83.05999755859375},{"timestamp":1742366760000,"open":4.94026,"high":4.94085,"low":4.94017,"close":4.94074,"volume":91.70999908447266},{"timestamp":1742366820000,"open":4.94076,"high":4.94087,"low":4.94068,"close":4.94087,"volume":49.27000045776367},{"timestamp":1742366880000,"open":4.94062,"high":4.94102,"low":4.94056,"close":4.94085,"volume":71.4000015258789},{"timestamp":1742366940000,"open":4.94085,"high":4.94171,"low":4.94084,"close":4.94155,"volume":108.11000061035156},{"timestamp":1742367000000,"open":4.9417,"high":4.9417,"low":4.94112,"close":4.94158,"volume":127.08000183105469},{"timestamp":1742367060000,"open":4.9415,"high":4.94222,"low":4.94028,"close":4.94028,"volume":75.95999908447266},{"timestamp":1742367120000,"open":4.94043,"high":4.94098,"low":4.94033,"close":4.94041,"volume":92.47000122070312},{"timestamp":1742367180000,"open":4.9404,"high":4.94058,"low":4.94026,"close":4.94058,"volume":46.439998626708984},{"timestamp":1742367240000,"open":4.94043,"high":4.94059,"low":4.93972,"close":4.93972,"volume":27.18000030517578},{"timestamp":1742367300000,"open":4.93966,"high":4.93966,"low":4.93913,"close":4.93916,"volume":45.7599983215332},{"timestamp":1742367360000,"open":4.9393,"high":4.93939,"low":4.93845,"close":4.93845,"volume":48.779998779296875},{"timestamp":1742367420000,"open":4.93853,"high":4.93853,"low":4.93591,"close":4.93612,"volume":95.94999694824219},{"timestamp":1742367480000,"open":4.93627,"high":4.9363,"low":4.93448,"close":4.93487,"volume":116.47000122070312},{"timestamp":1742367540000,"open":4.93447,"high":4.93454,"low":4.93217,"close":4.93344,"volume":132.99000549316406},{"timestamp":1742367600000,"open":4.93336,"high":4.93367,"low":4.93041,"close":4.93096,"volume":143.9199981689453},{"timestamp":1742367660000,"open":4.93088,"high":4.93209,"low":4.92954,"close":4.92974,"volume":90.23999786376953},{"timestamp":1742367720000,"open":4.92974,"high":4.9313,"low":4.92951,"close":4.93077,"volume":71.76000213623047},{"timestamp":1742367780000,"open":4.93061,"high":4.93185,"low":4.93061,"close":4.93103,"volume":52.02000045776367},{"timestamp":1742367840000,"open":4.93111,"high":4.93164,"low":4.93078,"close":4.93132,"volume":42.65999984741211},{"timestamp":1742367900000,"open":4.93133,"high":4.93197,"low":4.93095,"close":4.93135,"volume":57.7599983215332},{"timestamp":1742367960000,"open":4.93143,"high":4.93159,"low":4.92925,"close":4.92947,"volume":87.41999816894531},{"timestamp":1742368020000,"open":4.92932,"high":4.9307,"low":4.92917,"close":4.93033,"volume":69.58999633789062},{"timestamp":1742368080000,"open":4.93025,"high":4.93164,"low":4.93024,"close":4.93058,"volume":50.959999084472656},{"timestamp":1742368140000,"open":4.93074,"high":4.93096,"low":4.92985,"close":4.92985,"volume":65.01000213623047},{"timestamp":1742368200000,"open":4.92986,"high":4.93073,"low":4.92963,"close":4.9305,"volume":47.15999984741211},{"timestamp":1742368260000,"open":4.93058,"high":4.93116,"low":4.93012,"close":4.93109,"volume":42.630001068115234},{"timestamp":1742368320000,"open":4.93093,"high":4.93271,"low":4.93062,"close":4.93271,"volume":47.70000076293945},{"timestamp":1742368380000,"open":4.93254,"high":4.93255,"low":4.93135,"close":4.93135,"volume":77.16999816894531},{"timestamp":1742368440000,"open":4.93128,"high":4.93183,"low":4.93028,"close":4.9304,"volume":121.87000274658203},{"timestamp":1742368500000,"open":4.93031,"high":4.931,"low":4.92942,"close":4.92973,"volume":82.29000091552734},{"timestamp":1742368560000,"open":4.92941,"high":4.9295,"low":4.92871,"close":4.9288,"volume":78.7699966430664},{"timestamp":1742368620000,"open":4.92888,"high":4.92888,"low":4.9284,"close":4.92871,"volume":59.560001373291016},{"timestamp":1742368680000,"open":4.92856,"high":4.92866,"low":4.92802,"close":4.92859,"volume":99.6500015258789},{"timestamp":1742368740000,"open":4.92844,"high":4.929,"low":4.92835,"close":4.92879,"volume":126.77999877929688},{"timestamp":1742368800000,"open":4.92839,"high":4.92933,"low":4.92839,"close":4.92879,"volume":103.66000366210938},{"timestamp":1742368860000,"open":4.92863,"high":4.92887,"low":4.92824,"close":4.92887,"volume":111.13999938964844},{"timestamp":1742368920000,"open":4.92902,"high":4.92926,"low":4.92826,"close":4.92871,"volume":124.69000244140625},{"timestamp":1742368980000,"open":4.92872,"high":4.92887,"low":4.92747,"close":4.92832,"volume":143.3000030517578},{"timestamp":1742369040000,"open":4.92832,"high":4.92849,"low":4.92739,"close":4.92739,"volume":149.75999450683594},{"timestamp":1742369100000,"open":4.92747,"high":4.92801,"low":4.92707,"close":4.92797,"volume":125.58000183105469},{"timestamp":1742369160000,"open":4.92783,"high":4.92892,"low":4.92767,"close":4.92829,"volume":85.83000183105469},{"timestamp":1742369220000,"open":4.9279,"high":4.92827,"low":4.92743,"close":4.92811,"volume":42.099998474121094},{"timestamp":1742369280000,"open":4.92834,"high":4.92884,"low":4.92834,"close":4.92861,"volume":63.9900016784668},{"timestamp":1742369340000,"open":4.92877,"high":4.92976,"low":4.92838,"close":4.92976,"volume":65.77999877929688},{"timestamp":1742369400000,"open":4.92978,"high":4.93023,"low":4.92883,"close":4.93015,"volume":130.47000122070312},{"timestamp":1742369460000,"open":4.93022,"high":4.9308,"low":4.93017,"close":4.93047,"volume":61.470001220703125},{"timestamp":1742369520000,"open":4.93048,"high":4.93156,"low":4.93048,"close":4.93141,"volume":110.30000305175781},{"timestamp":1742369580000,"open":4.93133,"high":4.9314,"low":4.93064,"close":4.93093,"volume":64.19999694824219},{"timestamp":1742369640000,"open":4.931,"high":4.93116,"low":4.92977,"close":4.92985,"volume":40.790000915527344},{"timestamp":1742369700000,"open":4.92973,"high":4.92977,"low":4.92922,"close":4.92953,"volume":57.720001220703125},{"timestamp":1742369760000,"open":4.92938,"high":4.92977,"low":4.92676,"close":4.92676,"volume":85.19999694824219},{"timestamp":1742369820000,"open":4.92667,"high":4.92699,"low":4.9233,"close":4.92415,"volume":141.9199981689453},{"timestamp":1742369880000,"open":4.9237,"high":4.92425,"low":4.92215,"close":4.92344,"volume":103.20999908447266},{"timestamp":1742369940000,"open":4.92344,"high":4.92383,"low":4.92145,"close":4.92201,"volume":150.1300048828125},{"timestamp":1742370000000,"open":4.92178,"high":4.92258,"low":4.92092,"close":4.92117,"volume":281.8900146484375},{"timestamp":1742370060000,"open":4.92133,"high":4.92134,"low":4.91904,"close":4.92044,"volume":193.69000244140625},{"timestamp":1742370120000,"open":4.91998,"high":4.92076,"low":4.91889,"close":4.91904,"volume":118.0999984741211},{"timestamp":1742370180000,"open":4.91904,"high":4.91904,"low":4.91624,"close":4.91811,"volume":161.38999938964844},{"timestamp":1742370240000,"open":4.91803,"high":4.91991,"low":4.91719,"close":4.91982,"volume":151.2899932861328},{"timestamp":1742370300000,"open":4.91963,"high":4.92157,"low":4.91954,"close":4.92123,"volume":124.0999984741211},{"timestamp":1742370360000,"open":4.92132,"high":4.92336,"low":4.9212,"close":4.92319,"volume":127.51000213623047},{"timestamp":1742370420000,"open":4.92288,"high":4.92309,"low":4.92032,"close":4.9204,"volume":81.97000122070312},{"timestamp":1742370480000,"open":4.92063,"high":4.92187,"low":4.91845,"close":4.92157,"volume":127.22000122070312},{"timestamp":1742370540000,"open":4.92195,"high":4.92388,"low":4.92179,"close":4.92381,"volume":184.77000427246094},{"timestamp":1742370600000,"open":4.92364,"high":4.92482,"low":4.92257,"close":4.92481,"volume":196.10000610351562},{"timestamp":1742370660000,"open":4.9252,"high":4.92605,"low":4.92386,"close":4.9241,"volume":116.94999694824219},{"timestamp":1742370720000,"open":4.92387,"high":4.92449,"low":4.92348,"close":4.92348,"volume":161.86000061035156},{"timestamp":1742370780000,"open":4.92355,"high":4.92355,"low":4.92244,"close":4.92245,"volume":173.6300048828125},{"timestamp":1742370840000,"open":4.92246,"high":4.92339,"low":4.92229,"close":4.92313,"volume":198.61000061035156},{"timestamp":1742370900000,"open":4.92314,"high":4.9237,"low":4.9226,"close":4.9226,"volume":129.1699981689453},{"timestamp":1742370960000,"open":4.92244,"high":4.92278,"low":4.92083,"close":4.92113,"volume":90.45999908447266},{"timestamp":1742371020000,"open":4.9209,"high":4.9209,"low":4.91943,"close":4.92028,"volume":188.1300048828125},{"timestamp":1742371080000,"open":4.92019,"high":4.92019,"low":4.91871,"close":4.91871,"volume":114.20999908447266},{"timestamp":1742371140000,"open":4.91865,"high":4.91918,"low":4.91832,"close":4.91909,"volume":90.12999725341797},{"timestamp":1742371200000,"open":4.9191,"high":4.92181,"low":4.91894,"close":4.92181,"volume":751.1900024414062},{"timestamp":1742371260000,"open":4.92184,"high":4.92269,"low":4.92143,"close":4.9226,"volume":451.8900146484375},{"timestamp":1742371320000,"open":4.92261,"high":4.9236,"low":4.92201,"close":4.92342,"volume":287.3999938964844},{"timestamp":1742371380000,"open":4.92343,"high":4.92492,"low":4.92323,"close":4.92423,"volume":601.239990234375},{"timestamp":1742371440000,"open":4.92399,"high":4.92501,"low":4.92376,"close":4.92405,"volume":306.7099914550781},{"timestamp":1742371500000,"open":4.92409,"high":4.92538,"low":4.92313,"close":4.92538,"volume":264.3299865722656},{"timestamp":1742371560000,"open":4.92532,"high":4.92554,"low":4.92369,"close":4.92438,"volume":240.32000732421875},{"timestamp":1742371620000,"open":4.92431,"high":4.92544,"low":4.92386,"close":4.9252,"volume":319.010009765625},{"timestamp":1742371680000,"open":4.92521,"high":4.92646,"low":4.92489,"close":4.9259,"volume":474.79998779296875},{"timestamp":1742371740000,"open":4.92598,"high":4.92675,"low":4.92536,"close":4.92595,"volume":602.5399780273438},{"timestamp":1742371800000,"open":4.92603,"high":4.92666,"low":4.923,"close":4.92347,"volume":399.9599914550781},{"timestamp":1742371860000,"open":4.92348,"high":4.92368,"low":4.92166,"close":4.92196,"volume":314.3399963378906},{"timestamp":1742371920000,"open":4.92212,"high":4.92266,"low":4.92188,"close":4.92243,"volume":337.5},{"timestamp":1742371980000,"open":4.92251,"high":4.92282,"low":4.92142,"close":4.92221,"volume":120.91000366210938},{"timestamp":1742372040000,"open":4.92252,"high":4.92382,"low":4.92221,"close":4.92359,"volume":146.77000427246094},{"timestamp":1742372100000,"open":4.92359,"high":4.92421,"low":4.92289,"close":4.92304,"volume":157.17999267578125},{"timestamp":1742372160000,"open":4.9232,"high":4.92398,"low":4.92234,"close":4.92281,"volume":322.6600036621094},{"timestamp":1742372220000,"open":4.92282,"high":4.92386,"low":4.92281,"close":4.92371,"volume":154.10000610351562},{"timestamp":1742372280000,"open":4.92347,"high":4.924,"low":4.92308,"close":4.92346,"volume":143.55999755859375},{"timestamp":1742372340000,"open":4.92326,"high":4.92478,"low":4.92323,"close":4.92478,"volume":113.66000366210938},{"timestamp":1742372400000,"open":4.92478,"high":4.92519,"low":4.92425,"close":4.92512,"volume":77.25},{"timestamp":1742372460000,"open":4.92526,"high":4.92526,"low":4.9244,"close":4.92495,"volume":164.85000610351562},{"timestamp":1742372520000,"open":4.92457,"high":4.92528,"low":4.9242,"close":4.92513,"volume":130.61000061035156},{"timestamp":1742372580000,"open":4.92524,"high":4.92572,"low":4.92477,"close":4.92548,"volume":219.47999572753906},{"timestamp":1742372640000,"open":4.92548,"high":4.92572,"low":4.92469,"close":4.92547,"volume":144.64999389648438},{"timestamp":1742372700000,"open":4.92539,"high":4.92548,"low":4.92453,"close":4.92494,"volume":166.0399932861328},{"timestamp":1742372760000,"open":4.92495,"high":4.92495,"low":4.92406,"close":4.92441,"volume":59.869998931884766},{"timestamp":1742372820000,"open":4.9242,"high":4.92453,"low":4.92388,"close":4.92453,"volume":87.37999725341797},{"timestamp":1742372880000,"open":4.92429,"high":4.9253,"low":4.92428,"close":4.92498,"volume":111.11000061035156},{"timestamp":1742372940000,"open":4.92489,"high":4.92619,"low":4.92462,"close":4.92612,"volume":103.26000213623047},{"timestamp":1742373000000,"open":4.92623,"high":4.92645,"low":4.92537,"close":4.92644,"volume":141.77000427246094},{"timestamp":1742373060000,"open":4.92644,"high":4.92692,"low":4.92606,"close":4.92623,"volume":95.30999755859375},{"timestamp":1742373120000,"open":4.92592,"high":4.92687,"low":4.92567,"close":4.92672,"volume":280.2699890136719},{"timestamp":1742373180000,"open":4.92671,"high":4.92719,"low":4.92641,"close":4.92673,"volume":181.75},{"timestamp":1742373240000,"open":4.92704,"high":4.92712,"low":4.92517,"close":4.92603,"volume":178.77999877929688},{"timestamp":1742373300000,"open":4.92589,"high":4.92589,"low":4.92448,"close":4.92473,"volume":137.4199981689453},{"timestamp":1742373360000,"open":4.92453,"high":4.92627,"low":4.92447,"close":4.92621,"volume":219.9600067138672},{"timestamp":1742373420000,"open":4.92606,"high":4.9267,"low":4.92531,"close":4.92534,"volume":150.44000244140625},{"timestamp":1742373480000,"open":4.92536,"high":4.92556,"low":4.924,"close":4.924,"volume":110.72000122070312},{"timestamp":1742373540000,"open":4.92388,"high":4.92388,"low":4.92269,"close":4.92329,"volume":107.37000274658203},{"timestamp":1742373600000,"open":4.92333,"high":4.92356,"low":4.92269,"close":4.92295,"volume":143.3800048828125},{"timestamp":1742373660000,"open":4.92287,"high":4.92341,"low":4.92255,"close":4.92255,"volume":102.73999786376953},{"timestamp":1742373720000,"open":4.92249,"high":4.92327,"low":4.92152,"close":4.92157,"volume":97.1500015258789},{"timestamp":1742373780000,"open":4.9217,"high":4.92194,"low":4.91969,"close":4.92011,"volume":139.36000061035156},{"timestamp":1742373840000,"open":4.92009,"high":4.92069,"low":4.91999,"close":4.92019,"volume":125.06999969482422},{"timestamp":1742373900000,"open":4.92019,"high":4.92019,"low":4.91942,"close":4.9199,"volume":239.85000610351562},{"timestamp":1742373960000,"open":4.91997,"high":4.92029,"low":4.91988,"close":4.9201,"volume":380.4599914550781},{"timestamp":1742374020000,"open":4.9201,"high":4.92034,"low":4.91997,"close":4.92004,"volume":237.52999877929688},{"timestamp":1742374080000,"open":4.91998,"high":4.91998,"low":4.91874,"close":4.91971,"volume":151.83999633789062},{"timestamp":1742374140000,"open":4.91973,"high":4.91975,"low":4.91908,"close":4.91922,"volume":303.7099914550781},{"timestamp":1742374200000,"open":4.9193,"high":4.91938,"low":4.91674,"close":4.91728,"volume":154.85000610351562},{"timestamp":1742374260000,"open":4.91743,"high":4.91774,"low":4.9165,"close":4.91654,"volume":210.6999969482422},{"timestamp":1742374320000,"open":4.91654,"high":4.91702,"low":4.91447,"close":4.91459,"volume":169.02999877929688},{"timestamp":1742374380000,"open":4.91463,"high":4.91538,"low":4.9145,"close":4.91526,"volume":84.61000061035156},{"timestamp":1742374440000,"open":4.91526,"high":4.91838,"low":4.91519,"close":4.91829,"volume":179.6699981689453},{"timestamp":1742374500000,"open":4.9183,"high":4.91916,"low":4.91821,"close":4.91882,"volume":136.50999450683594},{"timestamp":1742374560000,"open":4.91881,"high":4.91889,"low":4.91782,"close":4.91785,"volume":60.33000183105469},{"timestamp":1742374620000,"open":4.91784,"high":4.91784,"low":4.91714,"close":4.91744,"volume":107.79000091552734},{"timestamp":1742374680000,"open":4.91743,"high":4.91769,"low":4.91712,"close":4.91752,"volume":107.69000244140625},{"timestamp":1742374740000,"open":4.91751,"high":4.91751,"low":4.91617,"close":4.9164,"volume":128.41000366210938},{"timestamp":1742374800000,"open":4.91617,"high":4.91647,"low":4.91554,"close":4.91619,"volume":176.2100067138672},{"timestamp":1742374860000,"open":4.91595,"high":4.91674,"low":4.91551,"close":4.91566,"volume":266.489990234375},{"timestamp":1742374920000,"open":4.91583,"high":4.91618,"low":4.91476,"close":4.91601,"volume":296.67999267578125},{"timestamp":1742374980000,"open":4.91584,"high":4.91623,"low":4.91507,"close":4.91525,"volume":162.74000549316406},{"timestamp":1742375040000,"open":4.91534,"high":4.91578,"low":4.91533,"close":4.91578,"volume":78.30000305175781},{"timestamp":1742375100000,"open":4.91585,"high":4.91586,"low":4.91507,"close":4.91586,"volume":225.5800018310547},{"timestamp":1742375160000,"open":4.91593,"high":4.91629,"low":4.91568,"close":4.91568,"volume":231.8800048828125},{"timestamp":1742375220000,"open":4.91569,"high":4.91645,"low":4.91553,"close":4.91645,"volume":249.8699951171875},{"timestamp":1742375280000,"open":4.91644,"high":4.91715,"low":4.91629,"close":4.91699,"volume":242.3000030517578},{"timestamp":1742375340000,"open":4.91699,"high":4.91746,"low":4.91675,"close":4.91699,"volume":220.9600067138672},{"timestamp":1742375400000,"open":4.91698,"high":4.91707,"low":4.91651,"close":4.91652,"volume":194.8000030517578},{"timestamp":1742375460000,"open":4.91652,"high":4.91652,"low":4.91581,"close":4.91628,"volume":66.45999908447266},{"timestamp":1742375520000,"open":4.91597,"high":4.91606,"low":4.91566,"close":4.91567,"volume":87.4000015258789},{"timestamp":1742375580000,"open":4.91555,"high":4.91555,"low":4.91379,"close":4.91379,"volume":248.17999267578125},{"timestamp":1742375640000,"open":4.9138,"high":4.91397,"low":4.91247,"close":4.91265,"volume":150.67999267578125},{"timestamp":1742375700000,"open":4.91272,"high":4.9133,"low":4.91224,"close":4.91324,"volume":169.83999633789062},{"timestamp":1742375760000,"open":4.91326,"high":4.91418,"low":4.91302,"close":4.91403,"volume":130.77999877929688},{"timestamp":1742375820000,"open":4.91404,"high":4.91435,"low":4.91342,"close":4.91403,"volume":340.0299987792969},{"timestamp":1742375880000,"open":4.91412,"high":4.91412,"low":4.91316,"close":4.91334,"volume":134.24000549316406},{"timestamp":1742375940000,"open":4.91335,"high":4.91356,"low":4.91271,"close":4.91298,"volume":144.14999389648438},{"timestamp":1742376000000,"open":4.91301,"high":4.91301,"low":4.91236,"close":4.91284,"volume":107.87999725341797},{"timestamp":1742376060000,"open":4.91282,"high":4.91315,"low":4.91169,"close":4.91183,"volume":192.39999389648438},{"timestamp":1742376120000,"open":4.9118,"high":4.91322,"low":4.9118,"close":4.91268,"volume":148.02000427246094},{"timestamp":1742376180000,"open":4.91267,"high":4.9133,"low":4.91267,"close":4.91281,"volume":120.55000305175781},{"timestamp":1742376240000,"open":4.91275,"high":4.91439,"low":4.91267,"close":4.91423,"volume":120.52999877929688},{"timestamp":1742376300000,"open":4.9143,"high":4.91439,"low":4.9139,"close":4.9139,"volume":89.04000091552734},{"timestamp":1742376360000,"open":4.91391,"high":4.91391,"low":4.91336,"close":4.91361,"volume":147.30999755859375},{"timestamp":1742376420000,"open":4.91353,"high":4.9138,"low":4.91298,"close":4.9134,"volume":73.30999755859375},{"timestamp":1742376480000,"open":4.91355,"high":4.91393,"low":4.91347,"close":4.91375,"volume":88.91999816894531},{"timestamp":1742376540000,"open":4.91375,"high":4.914,"low":4.91353,"close":4.91376,"volume":79.04000091552734},{"timestamp":1742376600000,"open":4.91381,"high":4.9145,"low":4.91364,"close":4.91432,"volume":200.5399932861328},{"timestamp":1742376660000,"open":4.91433,"high":4.91689,"low":4.91432,"close":4.91689,"volume":327.42999267578125},{"timestamp":1742376720000,"open":4.91696,"high":4.91833,"low":4.91688,"close":4.91816,"volume":502.7699890136719},{"timestamp":1742376780000,"open":4.91817,"high":4.91823,"low":4.91748,"close":4.91762,"volume":204.1999969482422},{"timestamp":1742376840000,"open":4.91761,"high":4.91776,"low":4.91705,"close":4.91714,"volume":119.05999755859375},{"timestamp":1742376900000,"open":4.91698,"high":4.91698,"low":4.91631,"close":4.91693,"volume":62.54999923706055},{"timestamp":1742376960000,"open":4.91708,"high":4.91725,"low":4.91641,"close":4.91725,"volume":74.37999725341797},{"timestamp":1742377020000,"open":4.91718,"high":4.91731,"low":4.91669,"close":4.91716,"volume":59.09000015258789},{"timestamp":1742377080000,"open":4.91716,"high":4.91748,"low":4.91648,"close":4.9171,"volume":53.52000045776367},{"timestamp":1742377140000,"open":4.91718,"high":4.91748,"low":4.91656,"close":4.91741,"volume":78.04000091552734},{"timestamp":1742377200000,"open":4.91749,"high":4.91812,"low":4.91733,"close":4.91811,"volume":76.80999755859375},{"timestamp":1742377260000,"open":4.91811,"high":4.9185,"low":4.9172,"close":4.91785,"volume":127.69000244140625},{"timestamp":1742377320000,"open":4.91775,"high":4.91854,"low":4.91713,"close":4.91829,"volume":210.22000122070312},{"timestamp":1742377380000,"open":4.9183,"high":4.91877,"low":4.91806,"close":4.91869,"volume":181.24000549316406},{"timestamp":1742377440000,"open":4.91869,"high":4.91874,"low":4.91832,"close":4.91872,"volume":95.3499984741211},{"timestamp":1742377500000,"open":4.91872,"high":4.91873,"low":4.91779,"close":4.91795,"volume":85.16999816894531},{"timestamp":1742377560000,"open":4.9181,"high":4.91857,"low":4.91802,"close":4.91857,"volume":65.48999786376953},{"timestamp":1742377620000,"open":4.91842,"high":4.91849,"low":4.91748,"close":4.91772,"volume":75.47000122070312},{"timestamp":1742377680000,"open":4.91748,"high":4.91826,"low":4.91701,"close":4.91818,"volume":38.880001068115234},{"timestamp":1742377740000,"open":4.91834,"high":4.91944,"low":4.91818,"close":4.91935,"volume":96.8499984741211},{"timestamp":1742377800000,"open":4.91936,"high":4.91967,"low":4.91912,"close":4.91926,"volume":65.55999755859375},{"timestamp":1742377860000,"open":4.91934,"high":4.92052,"low":4.91905,"close":4.92051,"volume":225.10000610351562},{"timestamp":1742377920000,"open":4.92052,"high":4.92129,"low":4.92012,"close":4.92114,"volume":214.66000366210938},{"timestamp":1742377980000,"open":4.92106,"high":4.92114,"low":4.91973,"close":4.91998,"volume":278.010009765625},{"timestamp":1742378040000,"open":4.92,"high":4.9202,"low":4.91919,"close":4.91928,"volume":79.44000244140625},{"timestamp":1742378100000,"open":4.91912,"high":4.91959,"low":4.91842,"close":4.91927,"volume":219.7100067138672},{"timestamp":1742378160000,"open":4.91926,"high":4.92014,"low":4.91911,"close":4.91997,"volume":167.1199951171875},{"timestamp":1742378220000,"open":4.92028,"high":4.92048,"low":4.91895,"close":4.91902,"volume":145.57000732421875},{"timestamp":1742378280000,"open":4.91894,"high":4.91973,"low":4.91871,"close":4.91973,"volume":154.52999877929688},{"timestamp":1742378340000,"open":4.91975,"high":4.92012,"low":4.91895,"close":4.91944,"volume":144.1300048828125},{"timestamp":1742378400000,"open":4.91966,"high":4.92029,"low":4.91934,"close":4.91934,"volume":121.8499984741211},{"timestamp":1742378460000,"open":4.91941,"high":4.91941,"low":4.9181,"close":4.91856,"volume":291.9100036621094},{"timestamp":1742378520000,"open":4.91856,"high":4.91895,"low":4.91815,"close":4.91879,"volume":161.25},{"timestamp":1742378580000,"open":4.91894,"high":4.91903,"low":4.91826,"close":4.91826,"volume":102.87999725341797},{"timestamp":1742378640000,"open":4.91834,"high":4.91834,"low":4.91756,"close":4.91765,"volume":74.66999816894531},{"timestamp":1742378700000,"open":4.91764,"high":4.91773,"low":4.91625,"close":4.91625,"volume":176.72000122070312},{"timestamp":1742378760000,"open":4.91618,"high":4.91673,"low":4.91555,"close":4.91557,"volume":382.1499938964844},{"timestamp":1742378820000,"open":4.91557,"high":4.91557,"low":4.9145,"close":4.91542,"volume":303.6300048828125},{"timestamp":1742378880000,"open":4.91525,"high":4.91611,"low":4.91525,"close":4.91557,"volume":175.9499969482422},{"timestamp":1742378940000,"open":4.91557,"high":4.91578,"low":4.91469,"close":4.91571,"volume":207.85000610351562},{"timestamp":1742379000000,"open":4.91563,"high":4.91648,"low":4.91563,"close":4.91634,"volume":57.560001373291016},{"timestamp":1742379060000,"open":4.91633,"high":4.91656,"low":4.91625,"close":4.91655,"volume":75.62999725341797},{"timestamp":1742379120000,"open":4.91656,"high":4.91694,"low":4.91585,"close":4.91689,"volume":316.9200134277344},{"timestamp":1742379180000,"open":4.91689,"high":4.91704,"low":4.9148,"close":4.9148,"volume":146.82000732421875},{"timestamp":1742379240000,"open":4.91472,"high":4.9155,"low":4.91462,"close":4.91487,"volume":157.17999267578125},{"timestamp":1742379300000,"open":4.91502,"high":4.91565,"low":4.91502,"close":4.91518,"volume":287.2699890136719},{"timestamp":1742379360000,"open":4.91525,"high":4.91534,"low":4.91472,"close":4.91494,"volume":69.11000061035156},{"timestamp":1742379420000,"open":4.91494,"high":4.91564,"low":4.91472,"close":4.91564,"volume":186.02999877929688},{"timestamp":1742379480000,"open":4.91565,"high":4.91714,"low":4.91541,"close":4.91714,"volume":620.219970703125},{"timestamp":1742379540000,"open":4.91713,"high":4.91738,"low":4.91665,"close":4.91699,"volume":169.9199981689453},{"timestamp":1742379600000,"open":4.91707,"high":4.91782,"low":4.91685,"close":4.91782,"volume":114.8499984741211},{"timestamp":1742379660000,"open":4.91789,"high":4.91859,"low":4.91773,"close":4.91851,"volume":119.94999694824219},{"timestamp":1742379720000,"open":4.9185,"high":4.91954,"low":4.91822,"close":4.91954,"volume":279.3900146484375},{"timestamp":1742379780000,"open":4.91931,"high":4.91969,"low":4.91839,"close":4.91855,"volume":212.52000427246094},{"timestamp":1742379840000,"open":4.9184,"high":4.91857,"low":4.91815,"close":4.91856,"volume":161.27999877929688},{"timestamp":1742379900000,"open":4.91854,"high":4.91854,"low":4.91744,"close":4.91768,"volume":174.60000610351562},{"timestamp":1742379960000,"open":4.91758,"high":4.91867,"low":4.91758,"close":4.91802,"volume":87.56999969482422},{"timestamp":1742380020000,"open":4.91803,"high":4.91832,"low":4.91762,"close":4.91762,"volume":305.82000732421875},{"timestamp":1742380080000,"open":4.9177,"high":4.91777,"low":4.91713,"close":4.91746,"volume":156.6699981689453},{"timestamp":1742380140000,"open":4.91755,"high":4.918,"low":4.91716,"close":4.91723,"volume":118.5},{"timestamp":1742380200000,"open":4.91739,"high":4.91739,"low":4.91646,"close":4.91708,"volume":202.67999267578125},{"timestamp":1742380260000,"open":4.91709,"high":4.91709,"low":4.91669,"close":4.91679,"volume":110.5999984741211},{"timestamp":1742380320000,"open":4.91686,"high":4.91723,"low":4.9163,"close":4.91661,"volume":145.3300018310547},{"timestamp":1742380380000,"open":4.91645,"high":4.91685,"low":4.91638,"close":4.91662,"volume":208.92999267578125},{"timestamp":1742380440000,"open":4.9167,"high":4.91715,"low":4.91638,"close":4.91707,"volume":152.22999572753906},{"timestamp":1742380500000,"open":4.91707,"high":4.91708,"low":4.91608,"close":4.91608,"volume":176.58999633789062},{"timestamp":1742380560000,"open":4.91609,"high":4.9164,"low":4.91569,"close":4.91632,"volume":99.33999633789062},{"timestamp":1742380620000,"open":4.91633,"high":4.9164,"low":4.91601,"close":4.9161,"volume":152.72000122070312},{"timestamp":1742380680000,"open":4.91626,"high":4.91633,"low":4.91592,"close":4.91605,"volume":91.61000061035156},{"timestamp":1742380740000,"open":4.91613,"high":4.91708,"low":4.91605,"close":4.91701,"volume":92.79000091552734},{"timestamp":1742380800000,"open":4.917,"high":4.91722,"low":4.91668,"close":4.91683,"volume":92.30999755859375},{"timestamp":1742380860000,"open":4.91683,"high":4.91683,"low":4.91574,"close":4.91583,"volume":125.62000274658203},{"timestamp":1742380920000,"open":4.91614,"high":4.91645,"low":4.91576,"close":4.91598,"volume":99.72000122070312},{"timestamp":1742380980000,"open":4.91598,"high":4.91613,"low":4.9159,"close":4.91606,"volume":90.29000091552734},{"timestamp":1742381040000,"open":4.91605,"high":4.91703,"low":4.91597,"close":4.9168,"volume":311.92999267578125},{"timestamp":1742381100000,"open":4.91681,"high":4.91789,"low":4.91681,"close":4.91751,"volume":247.64999389648438},{"timestamp":1742381160000,"open":4.91758,"high":4.91758,"low":4.91713,"close":4.91713,"volume":227.72999572753906},{"timestamp":1742381220000,"open":4.91713,"high":4.91747,"low":4.91676,"close":4.91746,"volume":193.22999572753906},{"timestamp":1742381280000,"open":4.91739,"high":4.91832,"low":4.91738,"close":4.91823,"volume":200.8300018310547},{"timestamp":1742381340000,"open":4.91824,"high":4.91863,"low":4.91783,"close":4.91792,"volume":222.2100067138672},{"timestamp":1742381400000,"open":4.918,"high":4.918,"low":4.91636,"close":4.91644,"volume":58.56999969482422},{"timestamp":1742381460000,"open":4.91651,"high":4.91667,"low":4.91581,"close":4.91598,"volume":64.68000030517578},{"timestamp":1742381520000,"open":4.91628,"high":4.91744,"low":4.9162,"close":4.91744,"volume":80.7300033569336},{"timestamp":1742381580000,"open":4.91753,"high":4.91792,"low":4.91704,"close":4.91784,"volume":51.40999984741211},{"timestamp":1742381640000,"open":4.91807,"high":4.91846,"low":4.91784,"close":4.91846,"volume":56.7400016784668},{"timestamp":1742381700000,"open":4.91837,"high":4.91891,"low":4.91826,"close":4.91832,"volume":91.37000274658203},{"timestamp":1742381760000,"open":4.91854,"high":4.91931,"low":4.91854,"close":4.91923,"volume":97.62000274658203},{"timestamp":1742381820000,"open":4.9193,"high":4.9193,"low":4.91899,"close":4.91908,"volume":82.38999938964844},{"timestamp":1742381880000,"open":4.91909,"high":4.91931,"low":4.91891,"close":4.91931,"volume":164.05999755859375},{"timestamp":1742381940000,"open":4.91931,"high":4.91962,"low":4.91883,"close":4.91891,"volume":185.0399932861328},{"timestamp":1742382000000,"open":4.91875,"high":4.91876,"low":4.9182,"close":4.91836,"volume":181.50999450683594},{"timestamp":1742382060000,"open":4.91836,"high":4.91836,"low":4.91772,"close":4.91774,"volume":59.220001220703125},{"timestamp":1742382120000,"open":4.91754,"high":4.9176,"low":4.91728,"close":4.91753,"volume":50.70000076293945},{"timestamp":1742382180000,"open":4.91768,"high":4.9189,"low":4.91768,"close":4.91852,"volume":51.40999984741211},{"timestamp":1742382240000,"open":4.91859,"high":4.91883,"low":4.91813,"close":4.91821,"volume":65.33999633789062},{"timestamp":1742382300000,"open":4.91813,"high":4.91814,"low":4.91708,"close":4.91724,"volume":57.66999816894531},{"timestamp":1742382360000,"open":4.91717,"high":4.91764,"low":4.91692,"close":4.91756,"volume":40.709999084472656},{"timestamp":1742382420000,"open":4.91779,"high":4.91816,"low":4.91764,"close":4.91801,"volume":26.040000915527344},{"timestamp":1742382480000,"open":4.91808,"high":4.91894,"low":4.91777,"close":4.91884,"volume":35.400001525878906},{"timestamp":1742382540000,"open":4.91876,"high":4.92003,"low":4.91863,"close":4.92001,"volume":45.47999954223633},{"timestamp":1742382600000,"open":4.92007,"high":4.92049,"low":4.91953,"close":4.92001,"volume":57.369998931884766},{"timestamp":1742382660000,"open":4.91986,"high":4.92093,"low":4.91986,"close":4.92038,"volume":122.12999725341797},{"timestamp":1742382720000,"open":4.92032,"high":4.92045,"low":4.91993,"close":4.92016,"volume":63.220001220703125},{"timestamp":1742382780000,"open":4.92016,"high":4.92049,"low":4.91994,"close":4.91994,"volume":159.16000366210938},{"timestamp":1742382840000,"open":4.92003,"high":4.92034,"low":4.91962,"close":4.91985,"volume":109.12000274658203},{"timestamp":1742382900000,"open":4.91978,"high":4.92002,"low":4.91939,"close":4.91939,"volume":138.5500030517578},{"timestamp":1742382960000,"open":4.9194,"high":4.9194,"low":4.9187,"close":4.9187,"volume":234.4499969482422},{"timestamp":1742383020000,"open":4.91877,"high":4.91902,"low":4.91863,"close":4.91869,"volume":39.13999938964844},{"timestamp":1742383080000,"open":4.91869,"high":4.91924,"low":4.91847,"close":4.91908,"volume":67.44000244140625},{"timestamp":1742383140000,"open":4.91908,"high":4.91916,"low":4.91761,"close":4.91762,"volume":124.0199966430664},{"timestamp":1742383200000,"open":4.91755,"high":4.91801,"low":4.9173,"close":4.91761,"volume":113.12999725341797},{"timestamp":1742383260000,"open":4.91761,"high":4.91786,"low":4.91737,"close":4.91752,"volume":76.5},{"timestamp":1742383320000,"open":4.91744,"high":4.91773,"low":4.91738,"close":4.91765,"volume":50.58000183105469},{"timestamp":1742383380000,"open":4.91764,"high":4.91854,"low":4.91764,"close":4.91829,"volume":231.2100067138672},{"timestamp":1742383440000,"open":4.91829,"high":4.91868,"low":4.91781,"close":4.91798,"volume":81.80999755859375},{"timestamp":1742383500000,"open":4.91789,"high":4.91915,"low":4.91777,"close":4.9189,"volume":39.5099983215332},{"timestamp":1742383560000,"open":4.91899,"high":4.91977,"low":4.91882,"close":4.9196,"volume":38.61000061035156},{"timestamp":1742383620000,"open":4.91945,"high":4.91984,"low":4.91924,"close":4.91924,"volume":74.04000091552734},{"timestamp":1742383680000,"open":4.91923,"high":4.91951,"low":4.91891,"close":4.91912,"volume":77.01000213623047},{"timestamp":1742383740000,"open":4.91929,"high":4.92006,"low":4.91891,"close":4.91989,"volume":82.80000305175781},{"timestamp":1742383800000,"open":4.91982,"high":4.9203,"low":4.91975,"close":4.91982,"volume":113.8499984741211},{"timestamp":1742383860000,"open":4.91983,"high":4.91999,"low":4.91931,"close":4.91946,"volume":47.4900016784668},{"timestamp":1742383920000,"open":4.91962,"high":4.92023,"low":4.91909,"close":4.92023,"volume":51.599998474121094},{"timestamp":1742383980000,"open":4.92006,"high":4.92065,"low":4.91994,"close":4.92049,"volume":81.11000061035156},{"timestamp":1742384040000,"open":4.92064,"high":4.92097,"low":4.92041,"close":4.92056,"volume":73.3499984741211},{"timestamp":1742384100000,"open":4.92056,"high":4.92096,"low":4.92033,"close":4.92057,"volume":84.66000366210938},{"timestamp":1742384160000,"open":4.92066,"high":4.92149,"low":4.92049,"close":4.92133,"volume":139.24000549316406},{"timestamp":1742384220000,"open":4.92141,"high":4.92204,"low":4.92116,"close":4.92164,"volume":96.33000183105469},{"timestamp":1742384280000,"open":4.92172,"high":4.92244,"low":4.92144,"close":4.92229,"volume":103.94999694824219},{"timestamp":1742384340000,"open":4.92229,"high":4.92229,"low":4.92106,"close":4.92159,"volume":101.37000274658203},{"timestamp":1742384400000,"open":4.92173,"high":4.92189,"low":4.92118,"close":4.92143,"volume":98.37000274658203},{"timestamp":1742384460000,"open":4.92135,"high":4.92243,"low":4.92135,"close":4.92206,"volume":43.68000030517578},{"timestamp":1742384520000,"open":4.92228,"high":4.92228,"low":4.92158,"close":4.92212,"volume":47.310001373291016},{"timestamp":1742384580000,"open":4.9222,"high":4.92259,"low":4.92181,"close":4.92259,"volume":27.149999618530273},{"timestamp":1742384640000,"open":4.9225,"high":4.92359,"low":4.9222,"close":4.92328,"volume":67.55999755859375},{"timestamp":1742384700000,"open":4.92324,"high":4.92336,"low":4.92266,"close":4.92306,"volume":72.36000061035156},{"timestamp":1742384760000,"open":4.92311,"high":4.92374,"low":4.92293,"close":4.92328,"volume":37.20000076293945},{"timestamp":1742384820000,"open":4.92329,"high":4.92352,"low":4.92244,"close":4.92244,"volume":82.08000183105469},{"timestamp":1742384880000,"open":4.92243,"high":4.9229,"low":4.92243,"close":4.92274,"volume":46.709999084472656},{"timestamp":1742384940000,"open":4.92282,"high":4.92352,"low":4.92282,"close":4.9233,"volume":69.5},{"timestamp":1742385000000,"open":4.92322,"high":4.92372,"low":4.92306,"close":4.92324,"volume":40.97999954223633},{"timestamp":1742385060000,"open":4.92307,"high":4.92347,"low":4.92281,"close":4.92347,"volume":65.01000213623047},{"timestamp":1742385120000,"open":4.92339,"high":4.92394,"low":4.92331,"close":4.92378,"volume":46.56999969482422},{"timestamp":1742385180000,"open":4.92363,"high":4.92426,"low":4.92363,"close":4.9241,"volume":65.25},{"timestamp":1742385240000,"open":4.92433,"high":4.92433,"low":4.92356,"close":4.92403,"volume":66.02999877929688},{"timestamp":1742385300000,"open":4.92402,"high":4.92475,"low":4.92387,"close":4.92475,"volume":81.48999786376953},{"timestamp":1742385360000,"open":4.9246,"high":4.92475,"low":4.92186,"close":4.92204,"volume":158.97999572753906},{"timestamp":1742385420000,"open":4.92201,"high":4.92398,"low":4.92165,"close":4.92363,"volume":183.3300018310547},{"timestamp":1742385480000,"open":4.92361,"high":4.92382,"low":4.92236,"close":4.92253,"volume":130.52000427246094},{"timestamp":1742385540000,"open":4.92269,"high":4.92301,"low":4.92245,"close":4.92282,"volume":65.05999755859375},{"timestamp":1742385600000,"open":4.92254,"high":4.92392,"low":4.92254,"close":4.92352,"volume":105.54000091552734},{"timestamp":1742385660000,"open":4.92353,"high":4.92414,"low":4.92268,"close":4.92282,"volume":107.22000122070312},{"timestamp":1742385720000,"open":4.92282,"high":4.92393,"low":4.92282,"close":4.92392,"volume":175.1999969482422},{"timestamp":1742385780000,"open":4.92384,"high":4.92415,"low":4.92321,"close":4.92353,"volume":122.93000030517578},{"timestamp":1742385840000,"open":4.92352,"high":4.92352,"low":4.92255,"close":4.92276,"volume":169.80999755859375},{"timestamp":1742385900000,"open":4.92282,"high":4.92355,"low":4.92235,"close":4.92355,"volume":138},{"timestamp":1742385960000,"open":4.92363,"high":4.92419,"low":4.92362,"close":4.92404,"volume":147.60000610351562},{"timestamp":1742386020000,"open":4.92396,"high":4.92396,"low":4.92311,"close":4.92311,"volume":40.06999969482422},{"timestamp":1742386080000,"open":4.92288,"high":4.92374,"low":4.92256,"close":4.92264,"volume":101.81999969482422},{"timestamp":1742386140000,"open":4.92257,"high":4.92296,"low":4.92241,"close":4.92265,"volume":210.9600067138672},{"timestamp":1742386200000,"open":4.92265,"high":4.92319,"low":4.9221,"close":4.9228,"volume":142.6999969482422},{"timestamp":1742386260000,"open":4.92264,"high":4.92344,"low":4.92234,"close":4.92335,"volume":135.3000030517578},{"timestamp":1742386320000,"open":4.92327,"high":4.92411,"low":4.9231,"close":4.92397,"volume":64.08000183105469},{"timestamp":1742386380000,"open":4.92405,"high":4.92436,"low":4.92342,"close":4.9235,"volume":132.07000732421875},{"timestamp":1742386440000,"open":4.92357,"high":4.92357,"low":4.9231,"close":4.92327,"volume":82.70999908447266},{"timestamp":1742386500000,"open":4.92334,"high":4.92366,"low":4.92319,"close":4.92357,"volume":83.61000061035156},{"timestamp":1742386560000,"open":4.92373,"high":4.92373,"low":4.92327,"close":4.92351,"volume":54.41999816894531},{"timestamp":1742386620000,"open":4.9235,"high":4.9235,"low":4.92266,"close":4.92267,"volume":153.24000549316406},{"timestamp":1742386680000,"open":4.92267,"high":4.92272,"low":4.92173,"close":4.92181,"volume":147.14999389648438},{"timestamp":1742386740000,"open":4.9218,"high":4.92383,"low":4.9218,"close":4.92375,"volume":241.1199951171875},{"timestamp":1742386800000,"open":4.92383,"high":4.92414,"low":4.92336,"close":4.92389,"volume":174.33999633789062},{"timestamp":1742386860000,"open":4.92388,"high":4.92388,"low":4.92185,"close":4.92256,"volume":115.66999816894531},{"timestamp":1742386920000,"open":4.92234,"high":4.92327,"low":4.92234,"close":4.92305,"volume":170.4600067138672},{"timestamp":1742386980000,"open":4.92306,"high":4.92323,"low":4.92276,"close":4.92292,"volume":124.55999755859375},{"timestamp":1742387040000,"open":4.92299,"high":4.92308,"low":4.92207,"close":4.92238,"volume":96.27999877929688},{"timestamp":1742387100000,"open":4.92246,"high":4.92269,"low":4.92175,"close":4.9226,"volume":131.3800048828125},{"timestamp":1742387160000,"open":4.9226,"high":4.92393,"low":4.92215,"close":4.92238,"volume":235.13999938964844},{"timestamp":1742387220000,"open":4.92238,"high":4.92292,"low":4.92237,"close":4.92246,"volume":174.0800018310547},{"timestamp":1742387280000,"open":4.92238,"high":4.92242,"low":4.9215,"close":4.92191,"volume":133.13999938964844},{"timestamp":1742387340000,"open":4.9219,"high":4.9226,"low":4.9219,"close":4.92214,"volume":74.33999633789062},{"timestamp":1742387400000,"open":4.92223,"high":4.92271,"low":4.92166,"close":4.92236,"volume":185.77000427246094},{"timestamp":1742387460000,"open":4.92236,"high":4.92237,"low":4.92174,"close":4.92183,"volume":297.80999755859375},{"timestamp":1742387520000,"open":4.92198,"high":4.92229,"low":4.92175,"close":4.92185,"volume":95.26000213623047},{"timestamp":1742387580000,"open":4.92177,"high":4.92354,"low":4.92177,"close":4.92353,"volume":146.13999938964844},{"timestamp":1742387640000,"open":4.92345,"high":4.92362,"low":4.92315,"close":4.92344,"volume":111.26000213623047},{"timestamp":1742387700000,"open":4.92345,"high":4.92421,"low":4.92337,"close":4.92385,"volume":148.32000732421875},{"timestamp":1742387760000,"open":4.92377,"high":4.924,"low":4.92339,"close":4.92361,"volume":134.3699951171875},{"timestamp":1742387820000,"open":4.92362,"high":4.92388,"low":4.92346,"close":4.92362,"volume":93.56999969482422},{"timestamp":1742387880000,"open":4.92378,"high":4.92416,"low":4.92332,"close":4.92354,"volume":119.8499984741211},{"timestamp":1742387940000,"open":4.92332,"high":4.92379,"low":4.92323,"close":4.92353,"volume":40.93000030517578},{"timestamp":1742388000000,"open":4.92338,"high":4.92404,"low":4.92338,"close":4.92404,"volume":82.31999969482422},{"timestamp":1742388060000,"open":4.92396,"high":4.9243,"low":4.92341,"close":4.9243,"volume":122.93000030517578},{"timestamp":1742388120000,"open":4.9243,"high":4.92467,"low":4.92418,"close":4.92439,"volume":119.54000091552734},{"timestamp":1742388180000,"open":4.9243,"high":4.9244,"low":4.92368,"close":4.92413,"volume":136.6300048828125},{"timestamp":1742388240000,"open":4.92419,"high":4.9254,"low":4.92397,"close":4.92524,"volume":193.6199951171875},{"timestamp":1742388300000,"open":4.92517,"high":4.92524,"low":4.92337,"close":4.92344,"volume":147.8699951171875},{"timestamp":1742388360000,"open":4.92384,"high":4.92385,"low":4.9225,"close":4.9227,"volume":116.45999908447266},{"timestamp":1742388420000,"open":4.92269,"high":4.92293,"low":4.92181,"close":4.92184,"volume":116.23999786376953},{"timestamp":1742388480000,"open":4.92188,"high":4.92306,"low":4.92179,"close":4.92306,"volume":101.5999984741211},{"timestamp":1742388540000,"open":4.9229,"high":4.92298,"low":4.92236,"close":4.92243,"volume":73.44000244140625},{"timestamp":1742388600000,"open":4.92235,"high":4.92286,"low":4.92223,"close":4.92279,"volume":45.900001525878906},{"timestamp":1742388660000,"open":4.92278,"high":4.92364,"low":4.9227,"close":4.92307,"volume":96.44999694824219},{"timestamp":1742388720000,"open":4.92302,"high":4.92349,"low":4.92287,"close":4.92325,"volume":101.7300033569336},{"timestamp":1742388780000,"open":4.9234,"high":4.92352,"low":4.92291,"close":4.9231,"volume":42.900001525878906},{"timestamp":1742388840000,"open":4.92313,"high":4.9233,"low":4.92228,"close":4.92271,"volume":81.87000274658203},{"timestamp":1742388900000,"open":4.92263,"high":4.92278,"low":4.92145,"close":4.92179,"volume":123.58000183105469},{"timestamp":1742388960000,"open":4.92202,"high":4.92202,"low":4.92051,"close":4.92051,"volume":192.3300018310547},{"timestamp":1742389020000,"open":4.92056,"high":4.92092,"low":4.92047,"close":4.92047,"volume":135.1199951171875},{"timestamp":1742389080000,"open":4.92048,"high":4.92128,"low":4.92047,"close":4.92127,"volume":138.10000610351562},{"timestamp":1742389140000,"open":4.92135,"high":4.92145,"low":4.92116,"close":4.92139,"volume":82.62000274658203},{"timestamp":1742389200000,"open":4.92139,"high":4.9214,"low":4.92024,"close":4.92094,"volume":138.50999450683594},{"timestamp":1742389260000,"open":4.92093,"high":4.92158,"low":4.92093,"close":4.92127,"volume":105.83999633789062},{"timestamp":1742389320000,"open":4.92142,"high":4.92166,"low":4.92126,"close":4.92134,"volume":28.350000381469727},{"timestamp":1742389380000,"open":4.92142,"high":4.92149,"low":4.92035,"close":4.92072,"volume":49.77000045776367},{"timestamp":1742389440000,"open":4.92049,"high":4.9208,"low":4.92042,"close":4.92057,"volume":40.470001220703125},{"timestamp":1742389500000,"open":4.92048,"high":4.92133,"low":4.92048,"close":4.92126,"volume":28.889999389648438},{"timestamp":1742389560000,"open":4.92129,"high":4.92129,"low":4.92028,"close":4.92028,"volume":72.56999969482422},{"timestamp":1742389620000,"open":4.92031,"high":4.9212,"low":4.92027,"close":4.9212,"volume":97.2699966430664},{"timestamp":1742389680000,"open":4.92103,"high":4.92144,"low":4.92062,"close":4.92067,"volume":88.19999694824219},{"timestamp":1742389740000,"open":4.92035,"high":4.92053,"low":4.9199,"close":4.92044,"volume":43.16999816894531},{"timestamp":1742389800000,"open":4.92044,"high":4.92124,"low":4.92029,"close":4.92108,"volume":130.9499969482422},{"timestamp":1742389860000,"open":4.92108,"high":4.92178,"low":4.92078,"close":4.92085,"volume":44.54999923706055},{"timestamp":1742389920000,"open":4.921,"high":4.92117,"low":4.91994,"close":4.91999,"volume":53.54999923706055},{"timestamp":1742389980000,"open":4.92003,"high":4.92032,"low":4.91999,"close":4.92016,"volume":80.12999725341797},{"timestamp":1742390040000,"open":4.92005,"high":4.92025,"low":4.91978,"close":4.91993,"volume":39.84000015258789},{"timestamp":1742390100000,"open":4.91979,"high":4.92015,"low":4.91915,"close":4.91924,"volume":58.86000061035156},{"timestamp":1742390160000,"open":4.91932,"high":4.92002,"low":4.91915,"close":4.92002,"volume":82.3499984741211},{"timestamp":1742390220000,"open":4.92017,"high":4.92025,"low":4.91954,"close":4.91954,"volume":149.85000610351562},{"timestamp":1742390280000,"open":4.91954,"high":4.91954,"low":4.91858,"close":4.91875,"volume":70.73999786376953},{"timestamp":1742390340000,"open":4.91897,"high":4.91929,"low":4.91817,"close":4.91835,"volume":148.55999755859375},{"timestamp":1742390400000,"open":4.91842,"high":4.91914,"low":4.91804,"close":4.91812,"volume":48.810001373291016},{"timestamp":1742390460000,"open":4.9182,"high":4.91859,"low":4.91668,"close":4.91677,"volume":274.9800109863281},{"timestamp":1742390520000,"open":4.91668,"high":4.91704,"low":4.91633,"close":4.91676,"volume":141.69000244140625},{"timestamp":1742390580000,"open":4.91676,"high":4.91772,"low":4.91676,"close":4.91749,"volume":124.2300033569336},{"timestamp":1742390640000,"open":4.91742,"high":4.91796,"low":4.9171,"close":4.91771,"volume":162.4499969482422},{"timestamp":1742390700000,"open":4.91764,"high":4.91834,"low":4.91764,"close":4.91787,"volume":56.70000076293945},{"timestamp":1742390760000,"open":4.9178,"high":4.91888,"low":4.91742,"close":4.91867,"volume":104.19000244140625},{"timestamp":1742390820000,"open":4.91872,"high":4.91874,"low":4.91781,"close":4.9182,"volume":79.83000183105469},{"timestamp":1742390880000,"open":4.91829,"high":4.91829,"low":4.91743,"close":4.91773,"volume":37.79999923706055},{"timestamp":1742390940000,"open":4.91766,"high":4.91781,"low":4.91696,"close":4.91767,"volume":48.84000015258789},{"timestamp":1742391000000,"open":4.91782,"high":4.91827,"low":4.91681,"close":4.91826,"volume":103.23999786376953},{"timestamp":1742391060000,"open":4.91827,"high":4.91827,"low":4.91685,"close":4.91732,"volume":141.6699981689453},{"timestamp":1742391120000,"open":4.91732,"high":4.91843,"low":4.91686,"close":4.91843,"volume":141.92999267578125},{"timestamp":1742391180000,"open":4.91843,"high":4.91843,"low":4.9178,"close":4.9178,"volume":188.50999450683594},{"timestamp":1742391240000,"open":4.91781,"high":4.91801,"low":4.91731,"close":4.91763,"volume":76.55999755859375},{"timestamp":1742391300000,"open":4.91756,"high":4.91756,"low":4.91671,"close":4.91703,"volume":63.959999084472656},{"timestamp":1742391360000,"open":4.91703,"high":4.91703,"low":4.91551,"close":4.916,"volume":65.37999725341797},{"timestamp":1742391420000,"open":4.91587,"high":4.91624,"low":4.91553,"close":4.91601,"volume":66.23999786376953},{"timestamp":1742391480000,"open":4.91592,"high":4.91616,"low":4.91545,"close":4.91545,"volume":64.80000305175781},{"timestamp":1742391540000,"open":4.91569,"high":4.9157,"low":4.91523,"close":4.91545,"volume":34.560001373291016},{"timestamp":1742391600000,"open":4.91538,"high":4.91601,"low":4.91531,"close":4.916,"volume":62.90999984741211},{"timestamp":1742391660000,"open":4.91593,"high":4.91654,"low":4.91538,"close":4.91553,"volume":94.62000274658203},{"timestamp":1742391720000,"open":4.91553,"high":4.91654,"low":4.91553,"close":4.91611,"volume":56.25},{"timestamp":1742391780000,"open":4.91626,"high":4.91626,"low":4.91441,"close":4.91492,"volume":87.08999633789062},{"timestamp":1742391840000,"open":4.91489,"high":4.91541,"low":4.91453,"close":4.91533,"volume":112.73999786376953},{"timestamp":1742391900000,"open":4.91538,"high":4.91594,"low":4.91468,"close":4.91468,"volume":127.0199966430664},{"timestamp":1742391960000,"open":4.91499,"high":4.91523,"low":4.91391,"close":4.91462,"volume":75.2699966430664},{"timestamp":1742392020000,"open":4.91463,"high":4.91516,"low":4.91453,"close":4.91469,"volume":94.2300033569336},{"timestamp":1742392080000,"open":4.91454,"high":4.91493,"low":4.91399,"close":4.91423,"volume":43.04999923706055},{"timestamp":1742392140000,"open":4.91392,"high":4.91445,"low":4.91383,"close":4.91399,"volume":49.65999984741211},{"timestamp":1742392200000,"open":4.91429,"high":4.91539,"low":4.91429,"close":4.91486,"volume":136.88999938964844},{"timestamp":1742392260000,"open":4.91486,"high":4.91501,"low":4.91384,"close":4.91392,"volume":114.75},{"timestamp":1742392320000,"open":4.91385,"high":4.91391,"low":4.91305,"close":4.91352,"volume":177.57000732421875},{"timestamp":1742392380000,"open":4.91345,"high":4.91393,"low":4.91321,"close":4.91336,"volume":267.6499938964844},{"timestamp":1742392440000,"open":4.91337,"high":4.91469,"low":4.91305,"close":4.91382,"volume":253.74000549316406},{"timestamp":1742392500000,"open":4.91383,"high":4.91484,"low":4.91374,"close":4.91482,"volume":191.25},{"timestamp":1742392560000,"open":4.91481,"high":4.91569,"low":4.9146,"close":4.91554,"volume":162.89999389648438},{"timestamp":1742392620000,"open":4.91555,"high":4.91604,"low":4.91526,"close":4.91604,"volume":297.7799987792969},{"timestamp":1742392680000,"open":4.91596,"high":4.91666,"low":4.91596,"close":4.91623,"volume":120.87000274658203},{"timestamp":1742392740000,"open":4.91615,"high":4.91624,"low":4.91516,"close":4.91538,"volume":306},{"timestamp":1742392800000,"open":4.91555,"high":4.9158,"low":4.91479,"close":4.91524,"volume":279.5400085449219},{"timestamp":1742392860000,"open":4.91525,"high":4.91525,"low":4.91464,"close":4.91509,"volume":94.68000030517578},{"timestamp":1742392920000,"open":4.91503,"high":4.91555,"low":4.91493,"close":4.91549,"volume":71.8499984741211},{"timestamp":1742392980000,"open":4.9154,"high":4.91696,"low":4.9154,"close":4.9168,"volume":255.22999572753906},{"timestamp":1742393040000,"open":4.9168,"high":4.91719,"low":4.91626,"close":4.91703,"volume":131},{"timestamp":1742393100000,"open":4.9168,"high":4.91681,"low":4.91619,"close":4.91649,"volume":123.52999877929688},{"timestamp":1742393160000,"open":4.9165,"high":4.91696,"low":4.91634,"close":4.9168,"volume":300.510009765625},{"timestamp":1742393220000,"open":4.91695,"high":4.91757,"low":4.91695,"close":4.91742,"volume":305.4599914550781},{"timestamp":1742393280000,"open":4.91741,"high":4.91742,"low":4.91653,"close":4.91688,"volume":313.4200134277344},{"timestamp":1742393340000,"open":4.91664,"high":4.91729,"low":4.91644,"close":4.91717,"volume":238.7100067138672},{"timestamp":1742393400000,"open":4.91719,"high":4.91782,"low":4.91681,"close":4.91727,"volume":240.99000549316406},{"timestamp":1742393460000,"open":4.91718,"high":4.91789,"low":4.91689,"close":4.91741,"volume":203.6699981689453},{"timestamp":1742393520000,"open":4.91733,"high":4.91796,"low":4.91733,"close":4.91789,"volume":146.10000610351562},{"timestamp":1742393580000,"open":4.91789,"high":4.91812,"low":4.91738,"close":4.91774,"volume":147.08999633789062},{"timestamp":1742393640000,"open":4.91777,"high":4.91845,"low":4.9177,"close":4.91845,"volume":109.83000183105469},{"timestamp":1742393700000,"open":4.91846,"high":4.91896,"low":4.91808,"close":4.91896,"volume":199.99000549316406},{"timestamp":1742393760000,"open":4.91886,"high":4.92057,"low":4.91881,"close":4.92056,"volume":236.47000122070312},{"timestamp":1742393820000,"open":4.92065,"high":4.92065,"low":4.9194,"close":4.91955,"volume":189.47000122070312},{"timestamp":1742393880000,"open":4.91971,"high":4.92042,"low":4.91964,"close":4.92009,"volume":88.29000091552734},{"timestamp":1742393940000,"open":4.92041,"high":4.92119,"low":4.92025,"close":4.92087,"volume":145.99000549316406},{"timestamp":1742394000000,"open":4.92096,"high":4.92119,"low":4.92048,"close":4.92071,"volume":208.0800018310547},{"timestamp":1742394060000,"open":4.92078,"high":4.92078,"low":4.91878,"close":4.91955,"volume":294.6600036621094},{"timestamp":1742394120000,"open":4.91956,"high":4.91956,"low":4.91931,"close":4.9194,"volume":104.76000213623047},{"timestamp":1742394180000,"open":4.91932,"high":4.91968,"low":4.91897,"close":4.91914,"volume":72.12999725341797},{"timestamp":1742394240000,"open":4.91914,"high":4.92048,"low":4.91914,"close":4.92005,"volume":67.16000366210938},{"timestamp":1742394300000,"open":4.92017,"high":4.92056,"low":4.91979,"close":4.92024,"volume":143.82000732421875},{"timestamp":1742394360000,"open":4.92023,"high":4.92087,"low":4.91994,"close":4.92033,"volume":54.27000045776367},{"timestamp":1742394420000,"open":4.92031,"high":4.92069,"low":4.92021,"close":4.92021,"volume":57.41999816894531},{"timestamp":1742394480000,"open":4.92018,"high":4.92026,"low":4.91886,"close":4.91946,"volume":89.29000091552734},{"timestamp":1742394540000,"open":4.91939,"high":4.91956,"low":4.91883,"close":4.91897,"volume":72.52999877929688},{"timestamp":1742394600000,"open":4.91897,"high":4.92052,"low":4.91897,"close":4.92037,"volume":100.87999725341797},{"timestamp":1742394660000,"open":4.92051,"high":4.92129,"low":4.92006,"close":4.92071,"volume":84.18000030517578},{"timestamp":1742394720000,"open":4.92046,"high":4.9211,"low":4.92017,"close":4.9211,"volume":52.869998931884766},{"timestamp":1742394780000,"open":4.92109,"high":4.9214,"low":4.92085,"close":4.9214,"volume":68.30000305175781},{"timestamp":1742394840000,"open":4.92149,"high":4.92162,"low":4.92129,"close":4.9216,"volume":96.88999938964844},{"timestamp":1742394900000,"open":4.92153,"high":4.9219,"low":4.92121,"close":4.92153,"volume":105.81999969482422},{"timestamp":1742394960000,"open":4.9216,"high":4.9223,"low":4.9213,"close":4.92207,"volume":70.33000183105469},{"timestamp":1742395020000,"open":4.92222,"high":4.92222,"low":4.92105,"close":4.9217,"volume":69.36000061035156},{"timestamp":1742395080000,"open":4.92176,"high":4.92176,"low":4.9211,"close":4.92133,"volume":53.2599983215332},{"timestamp":1742395140000,"open":4.9214,"high":4.9214,"low":4.92055,"close":4.92101,"volume":27.969999313354492},{"timestamp":1742395200000,"open":4.92094,"high":4.92156,"low":4.92094,"close":4.92132,"volume":55.459999084472656},{"timestamp":1742395260000,"open":4.92117,"high":4.92123,"low":4.92054,"close":4.92077,"volume":58.630001068115234},{"timestamp":1742395320000,"open":4.92055,"high":4.92133,"low":4.92055,"close":4.92133,"volume":58.91999816894531},{"timestamp":1742395380000,"open":4.92164,"high":4.92187,"low":4.92116,"close":4.92133,"volume":78.63999938964844},{"timestamp":1742395440000,"open":4.92141,"high":4.92141,"low":4.92023,"close":4.92063,"volume":64.87999725341797},{"timestamp":1742395500000,"open":4.92054,"high":4.92071,"low":4.92015,"close":4.92062,"volume":88.43000030517578},{"timestamp":1742395560000,"open":4.92047,"high":4.92071,"low":4.92032,"close":4.92055,"volume":59.81999969482422},{"timestamp":1742395620000,"open":4.92071,"high":4.92071,"low":4.91981,"close":4.92013,"volume":93.37000274658203},{"timestamp":1742395680000,"open":4.91991,"high":4.91991,"low":4.91859,"close":4.91859,"volume":63.040000915527344},{"timestamp":1742395740000,"open":4.91851,"high":4.92039,"low":4.91851,"close":4.92039,"volume":196.07000732421875},{"timestamp":1742395800000,"open":4.92039,"high":4.92062,"low":4.92022,"close":4.9203,"volume":416.8500061035156},{"timestamp":1742395860000,"open":4.92039,"high":4.92086,"low":4.92007,"close":4.92071,"volume":68.08000183105469},{"timestamp":1742395920000,"open":4.92063,"high":4.92063,"low":4.91892,"close":4.9197,"volume":153.74000549316406},{"timestamp":1742395980000,"open":4.91969,"high":4.9204,"low":4.91961,"close":4.91995,"volume":154.02000427246094},{"timestamp":1742396040000,"open":4.91986,"high":4.92003,"low":4.91951,"close":4.91964,"volume":232.61000061035156},{"timestamp":1742396100000,"open":4.91981,"high":4.92065,"low":4.91981,"close":4.92043,"volume":122.43000030517578},{"timestamp":1742396160000,"open":4.92041,"high":4.92064,"low":4.92018,"close":4.92049,"volume":89.2300033569336},{"timestamp":1742396220000,"open":4.92051,"high":4.92106,"low":4.92034,"close":4.92041,"volume":124.27999877929688},{"timestamp":1742396280000,"open":4.92049,"high":4.92057,"low":4.91985,"close":4.91999,"volume":98.26000213623047},{"timestamp":1742396340000,"open":4.92008,"high":4.92008,"low":4.91778,"close":4.91808,"volume":426.92999267578125},{"timestamp":1742396400000,"open":4.91802,"high":4.91874,"low":4.918,"close":4.91834,"volume":291.4200134277344},{"timestamp":1742396460000,"open":4.91834,"high":4.91933,"low":4.91823,"close":4.91877,"volume":478},{"timestamp":1742396520000,"open":4.91877,"high":4.91978,"low":4.91877,"close":4.91949,"volume":160.97000122070312},{"timestamp":1742396580000,"open":4.91925,"high":4.91947,"low":4.91892,"close":4.91908,"volume":61.459999084472656},{"timestamp":1742396640000,"open":4.91893,"high":4.91909,"low":4.91827,"close":4.91842,"volume":53.5},{"timestamp":1742396700000,"open":4.91818,"high":4.91859,"low":4.91774,"close":4.91813,"volume":76.13999938964844},{"timestamp":1742396760000,"open":4.91831,"high":4.91881,"low":4.91819,"close":4.91881,"volume":37.79999923706055},{"timestamp":1742396820000,"open":4.91857,"high":4.91904,"low":4.91857,"close":4.91904,"volume":26.040000915527344},{"timestamp":1742396880000,"open":4.91896,"high":4.91975,"low":4.9188,"close":4.91953,"volume":100.75},{"timestamp":1742396940000,"open":4.91961,"high":4.92015,"low":4.91961,"close":4.9199,"volume":80.04000091552734},{"timestamp":1742397000000,"open":4.91991,"high":4.92007,"low":4.91941,"close":4.91975,"volume":90.08000183105469},{"timestamp":1742397060000,"open":4.91967,"high":4.92006,"low":4.91951,"close":4.91999,"volume":64.41999816894531},{"timestamp":1742397120000,"open":4.91991,"high":4.92014,"low":4.91921,"close":4.91983,"volume":92.38999938964844},{"timestamp":1742397180000,"open":4.91975,"high":4.92008,"low":4.91952,"close":4.92,"volume":64.2699966430664},{"timestamp":1742397240000,"open":4.92007,"high":4.92016,"low":4.91963,"close":4.92002,"volume":73.7300033569336},{"timestamp":1742397300000,"open":4.92002,"high":4.9203,"low":4.91952,"close":4.91968,"volume":147.00999450683594},{"timestamp":1742397360000,"open":4.91976,"high":4.91976,"low":4.91953,"close":4.91968,"volume":75.62999725341797},{"timestamp":1742397420000,"open":4.91976,"high":4.91977,"low":4.9189,"close":4.91913,"volume":106.58999633789062},{"timestamp":1742397480000,"open":4.91897,"high":4.91897,"low":4.91804,"close":4.91812,"volume":118.16000366210938},{"timestamp":1742397540000,"open":4.91813,"high":4.9182,"low":4.91746,"close":4.91795,"volume":124.56999969482422},{"timestamp":1742397600000,"open":4.91795,"high":4.91944,"low":4.91795,"close":4.91944,"volume":67.83999633789062},{"timestamp":1742397660000,"open":4.9196,"high":4.91969,"low":4.91874,"close":4.91875,"volume":84.72000122070312},{"timestamp":1742397720000,"open":4.91875,"high":4.91898,"low":4.9182,"close":4.91835,"volume":87.19999694824219},{"timestamp":1742397780000,"open":4.91851,"high":4.91859,"low":4.9182,"close":4.9183,"volume":100.66000366210938},{"timestamp":1742397840000,"open":4.91829,"high":4.9186,"low":4.9182,"close":4.91829,"volume":168.9199981689453},{"timestamp":1742397900000,"open":4.91844,"high":4.91875,"low":4.91828,"close":4.91868,"volume":129.67999267578125},{"timestamp":1742397960000,"open":4.91874,"high":4.91874,"low":4.91797,"close":4.91797,"volume":31.610000610351562},{"timestamp":1742398020000,"open":4.91813,"high":4.91898,"low":4.91813,"close":4.91863,"volume":52.27000045776367},{"timestamp":1742398080000,"open":4.91859,"high":4.91937,"low":4.91859,"close":4.9193,"volume":45.72999954223633},{"timestamp":1742398140000,"open":4.91936,"high":4.91945,"low":4.91905,"close":4.91905,"volume":29.739999771118164},{"timestamp":1742398200000,"open":4.91914,"high":4.91922,"low":4.9182,"close":4.91829,"volume":64.58000183105469},{"timestamp":1742398260000,"open":4.91844,"high":4.91866,"low":4.91829,"close":4.91842,"volume":44.59000015258789},{"timestamp":1742398320000,"open":4.91836,"high":4.91852,"low":4.91803,"close":4.9181,"volume":139.22000122070312},{"timestamp":1742398380000,"open":4.91818,"high":4.91873,"low":4.91773,"close":4.91773,"volume":72.25},{"timestamp":1742398440000,"open":4.91782,"high":4.91782,"low":4.91694,"close":4.91711,"volume":94.54000091552734},{"timestamp":1742398500000,"open":4.91711,"high":4.91746,"low":4.91679,"close":4.91745,"volume":161.07000732421875},{"timestamp":1742398560000,"open":4.91737,"high":4.91777,"low":4.91737,"close":4.91777,"volume":67.68000030517578},{"timestamp":1742398620000,"open":4.91793,"high":4.91816,"low":4.91738,"close":4.91745,"volume":33.29999923706055},{"timestamp":1742398680000,"open":4.91738,"high":4.91877,"low":4.91722,"close":4.91853,"volume":54.65999984741211},{"timestamp":1742398740000,"open":4.9186,"high":4.91908,"low":4.91786,"close":4.91801,"volume":74.26000213623047},{"timestamp":1742398800000,"open":4.91795,"high":4.91859,"low":4.91795,"close":4.91826,"volume":34.779998779296875},{"timestamp":1742398860000,"open":4.91827,"high":4.91827,"low":4.91756,"close":4.91789,"volume":44.939998626708984},{"timestamp":1742398920000,"open":4.91782,"high":4.91835,"low":4.9175,"close":4.91765,"volume":45.720001220703125},{"timestamp":1742398980000,"open":4.91758,"high":4.91851,"low":4.91758,"close":4.91819,"volume":126.30999755859375},{"timestamp":1742399040000,"open":4.91827,"high":4.91842,"low":4.91779,"close":4.91789,"volume":119.5199966430664},{"timestamp":1742399100000,"open":4.91781,"high":4.91873,"low":4.91781,"close":4.91857,"volume":33.70000076293945},{"timestamp":1742399160000,"open":4.91849,"high":4.91872,"low":4.91816,"close":4.91872,"volume":121.88999938964844},{"timestamp":1742399220000,"open":4.91879,"high":4.91926,"low":4.91872,"close":4.9191,"volume":63.720001220703125},{"timestamp":1742399280000,"open":4.91903,"high":4.9195,"low":4.91895,"close":4.91942,"volume":70.91999816894531},{"timestamp":1742399340000,"open":4.91952,"high":4.91981,"low":4.91911,"close":4.91943,"volume":86.80999755859375},{"timestamp":1742399400000,"open":4.91959,"high":4.9208,"low":4.91942,"close":4.9208,"volume":77.69000244140625},{"timestamp":1742399460000,"open":4.92079,"high":4.92085,"low":4.92053,"close":4.92054,"volume":202.25},{"timestamp":1742399520000,"open":4.92054,"high":4.92054,"low":4.91937,"close":4.9196,"volume":73.44000244140625},{"timestamp":1742399580000,"open":4.91961,"high":4.91963,"low":4.91857,"close":4.91857,"volume":75.9000015258789},{"timestamp":1742399640000,"open":4.91855,"high":4.91899,"low":4.91807,"close":4.91807,"volume":91.76000213623047},{"timestamp":1742399700000,"open":4.91803,"high":4.91841,"low":4.91803,"close":4.91815,"volume":97.44000244140625},{"timestamp":1742399760000,"open":4.91801,"high":4.91879,"low":4.91785,"close":4.91869,"volume":127.6500015258789},{"timestamp":1742399820000,"open":4.91869,"high":4.91893,"low":4.91788,"close":4.91838,"volume":185.17999267578125},{"timestamp":1742399880000,"open":4.91847,"high":4.91847,"low":4.91772,"close":4.91805,"volume":131.1300048828125},{"timestamp":1742399940000,"open":4.91788,"high":4.91829,"low":4.91778,"close":4.91813,"volume":137.63999938964844},{"timestamp":1742400000000,"open":4.9183,"high":4.91961,"low":4.9183,"close":4.91914,"volume":170.22000122070312},{"timestamp":1742400060000,"open":4.91921,"high":4.91921,"low":4.91815,"close":4.91823,"volume":123.19000244140625},{"timestamp":1742400120000,"open":4.91839,"high":4.91913,"low":4.91831,"close":4.91913,"volume":121.48999786376953},{"timestamp":1742400180000,"open":4.91921,"high":4.92007,"low":4.91908,"close":4.91988,"volume":194.35000610351562},{"timestamp":1742400240000,"open":4.91988,"high":4.91996,"low":4.91932,"close":4.91989,"volume":136.77999877929688},{"timestamp":1742400300000,"open":4.9198,"high":4.92013,"low":4.91973,"close":4.92004,"volume":71.88999938964844},{"timestamp":1742400360000,"open":4.92005,"high":4.92005,"low":4.91938,"close":4.91951,"volume":79.2300033569336},{"timestamp":1742400420000,"open":4.91953,"high":4.92027,"low":4.91953,"close":4.92021,"volume":93.56999969482422},{"timestamp":1742400480000,"open":4.92012,"high":4.92134,"low":4.92009,"close":4.92125,"volume":103.62000274658203},{"timestamp":1742400540000,"open":4.9213,"high":4.92134,"low":4.92077,"close":4.92078,"volume":69.36000061035156},{"timestamp":1742400600000,"open":4.92095,"high":4.92143,"low":4.92049,"close":4.92105,"volume":55.099998474121094},{"timestamp":1742400660000,"open":4.92104,"high":4.92128,"low":4.92087,"close":4.92119,"volume":49.95000076293945},{"timestamp":1742400720000,"open":4.92126,"high":4.92141,"low":4.92096,"close":4.92134,"volume":34.02000045776367},{"timestamp":1742400780000,"open":4.92133,"high":4.92134,"low":4.92094,"close":4.9211,"volume":42.040000915527344},{"timestamp":1742400840000,"open":4.92095,"high":4.92165,"low":4.92068,"close":4.92116,"volume":61.290000915527344},{"timestamp":1742400900000,"open":4.92123,"high":4.92182,"low":4.92105,"close":4.92182,"volume":92.91000366210938},{"timestamp":1742400960000,"open":4.92189,"high":4.92202,"low":4.92125,"close":4.92153,"volume":55.16999816894531},{"timestamp":1742401020000,"open":4.92145,"high":4.92162,"low":4.92123,"close":4.92134,"volume":39.470001220703125},{"timestamp":1742401080000,"open":4.92125,"high":4.92125,"low":4.92073,"close":4.92106,"volume":43.540000915527344},{"timestamp":1742401140000,"open":4.92098,"high":4.9216,"low":4.92097,"close":4.92136,"volume":51.38999938964844},{"timestamp":1742401200000,"open":4.92143,"high":4.92145,"low":4.9209,"close":4.92135,"volume":45.279998779296875},{"timestamp":1742401260000,"open":4.92129,"high":4.92183,"low":4.92089,"close":4.92175,"volume":60.099998474121094},{"timestamp":1742401320000,"open":4.92175,"high":4.92237,"low":4.92167,"close":4.92221,"volume":68.76000213623047},{"timestamp":1742401380000,"open":4.92212,"high":4.92227,"low":4.92166,"close":4.92197,"volume":88.22000122070312},{"timestamp":1742401440000,"open":4.92198,"high":4.92204,"low":4.92105,"close":4.92182,"volume":80.66000366210938},{"timestamp":1742401500000,"open":4.92174,"high":4.92176,"low":4.92153,"close":4.92175,"volume":30.219999313354492},{"timestamp":1742401560000,"open":4.92175,"high":4.92207,"low":4.92128,"close":4.92166,"volume":65.4000015258789},{"timestamp":1742401620000,"open":4.92182,"high":4.92237,"low":4.92167,"close":4.92229,"volume":25.110000610351562},{"timestamp":1742401680000,"open":4.92245,"high":4.92263,"low":4.92176,"close":4.922,"volume":87.16000366210938},{"timestamp":1742401740000,"open":4.92201,"high":4.92231,"low":4.92183,"close":4.92183,"volume":73.43000030517578},{"timestamp":1742401800000,"open":4.92167,"high":4.92184,"low":4.92137,"close":4.92139,"volume":72.18000030517578},{"timestamp":1742401860000,"open":4.92154,"high":4.92163,"low":4.9212,"close":4.92123,"volume":54.619998931884766},{"timestamp":1742401920000,"open":4.92108,"high":4.92108,"low":4.91994,"close":4.91995,"volume":69.01000213623047},{"timestamp":1742401980000,"open":4.92002,"high":4.92075,"low":4.92002,"close":4.92075,"volume":50.279998779296875},{"timestamp":1742402040000,"open":4.92082,"high":4.92084,"low":4.92046,"close":4.92077,"volume":47.290000915527344},{"timestamp":1742402100000,"open":4.92076,"high":4.92091,"low":4.92016,"close":4.92039,"volume":96.12999725341797},{"timestamp":1742402160000,"open":4.92046,"high":4.92063,"low":4.91973,"close":4.91973,"volume":78.7300033569336},{"timestamp":1742402220000,"open":4.91987,"high":4.92027,"low":4.91971,"close":4.92027,"volume":116.86000061035156},{"timestamp":1742402280000,"open":4.92027,"high":4.92046,"low":4.92011,"close":4.92029,"volume":25.329999923706055},{"timestamp":1742402340000,"open":4.92039,"high":4.92071,"low":4.92039,"close":4.92048,"volume":16.200000762939453},{"timestamp":1742402400000,"open":4.92056,"high":4.92065,"low":4.92025,"close":4.9204,"volume":28.260000228881836},{"timestamp":1742402460000,"open":4.92033,"high":4.92067,"low":4.92033,"close":4.92058,"volume":53.36000061035156},{"timestamp":1742402520000,"open":4.92065,"high":4.92107,"low":4.92045,"close":4.92045,"volume":74.29000091552734},{"timestamp":1742402580000,"open":4.92053,"high":4.92107,"low":4.92045,"close":4.92095,"volume":139.86000061035156},{"timestamp":1742402640000,"open":4.92099,"high":4.92103,"low":4.92073,"close":4.9208,"volume":35.099998474121094},{"timestamp":1742402700000,"open":4.92095,"high":4.9215,"low":4.92095,"close":4.92126,"volume":69.95999908447266},{"timestamp":1742402760000,"open":4.92135,"high":4.92138,"low":4.92119,"close":4.92126,"volume":17.81999969482422},{"timestamp":1742402820000,"open":4.92113,"high":4.92136,"low":4.9208,"close":4.92104,"volume":68.0199966430664},{"timestamp":1742402880000,"open":4.92113,"high":4.92113,"low":4.9208,"close":4.92096,"volume":40.86000061035156},{"timestamp":1742402940000,"open":4.92098,"high":4.92098,"low":4.92043,"close":4.92049,"volume":51.209999084472656},{"timestamp":1742403000000,"open":4.92057,"high":4.9209,"low":4.92018,"close":4.92018,"volume":53.40999984741211},{"timestamp":1742403060000,"open":4.92019,"high":4.92019,"low":4.91956,"close":4.91957,"volume":167.1199951171875},{"timestamp":1742403120000,"open":4.9198,"high":4.91981,"low":4.9195,"close":4.9195,"volume":64.08000183105469},{"timestamp":1742403180000,"open":4.91948,"high":4.92006,"low":4.9194,"close":4.92006,"volume":52.97999954223633},{"timestamp":1742403240000,"open":4.92005,"high":4.92031,"low":4.91983,"close":4.92022,"volume":20.559999465942383},{"timestamp":1742403300000,"open":4.92013,"high":4.9203,"low":4.91959,"close":4.91966,"volume":92.73999786376953},{"timestamp":1742403360000,"open":4.91975,"high":4.91991,"low":4.91928,"close":4.91959,"volume":65.58000183105469},{"timestamp":1742403420000,"open":4.91967,"high":4.91985,"low":4.91937,"close":4.91969,"volume":93.94999694824219},{"timestamp":1742403480000,"open":4.91977,"high":4.92039,"low":4.91977,"close":4.92037,"volume":107.97000122070312},{"timestamp":1742403540000,"open":4.92029,"high":4.92039,"low":4.9199,"close":4.92008,"volume":73.69000244140625},{"timestamp":1742403600000,"open":4.92007,"high":4.92015,"low":4.91946,"close":4.91954,"volume":94.72000122070312},{"timestamp":1742403660000,"open":4.91958,"high":4.91958,"low":4.91898,"close":4.91914,"volume":77.54000091552734},{"timestamp":1742403720000,"open":4.91905,"high":4.91929,"low":4.91843,"close":4.91851,"volume":98.68000030517578},{"timestamp":1742403780000,"open":4.91859,"high":4.91875,"low":4.91797,"close":4.91804,"volume":250},{"timestamp":1742403840000,"open":4.91805,"high":4.91819,"low":4.91781,"close":4.91819,"volume":74.44999694824219},{"timestamp":1742403900000,"open":4.9182,"high":4.9186,"low":4.91788,"close":4.91796,"volume":79.69000244140625},{"timestamp":1742403960000,"open":4.91774,"high":4.91813,"low":4.91765,"close":4.91797,"volume":52.20000076293945},{"timestamp":1742404020000,"open":4.91788,"high":4.91797,"low":4.91711,"close":4.91719,"volume":64.93000030517578},{"timestamp":1742404080000,"open":4.91703,"high":4.91727,"low":4.91633,"close":4.91633,"volume":80.30999755859375},{"timestamp":1742404140000,"open":4.91625,"high":4.91687,"low":4.91594,"close":4.91625,"volume":156.32000732421875},{"timestamp":1742404200000,"open":4.91617,"high":4.91618,"low":4.91594,"close":4.91594,"volume":40},{"timestamp":1742404260000,"open":4.91595,"high":4.91689,"low":4.91588,"close":4.91664,"volume":103.30999755859375},{"timestamp":1742404320000,"open":4.91664,"high":4.91672,"low":4.91603,"close":4.91625,"volume":67.48999786376953},{"timestamp":1742404380000,"open":4.9161,"high":4.9161,"low":4.9154,"close":4.9154,"volume":34.20000076293945},{"timestamp":1742404440000,"open":4.91517,"high":4.91534,"low":4.91462,"close":4.91507,"volume":100.87000274658203},{"timestamp":1742404500000,"open":4.91511,"high":4.91587,"low":4.91493,"close":4.91565,"volume":70.4000015258789},{"timestamp":1742404560000,"open":4.91555,"high":4.91569,"low":4.91462,"close":4.91466,"volume":61.54999923706055},{"timestamp":1742404620000,"open":4.91468,"high":4.91479,"low":4.9133,"close":4.91345,"volume":67.93000030517578},{"timestamp":1742404680000,"open":4.91341,"high":4.91386,"low":4.91309,"close":4.91323,"volume":84.31999969482422},{"timestamp":1742404740000,"open":4.91339,"high":4.91386,"low":4.91338,"close":4.91362,"volume":82.61000061035156},{"timestamp":1742404800000,"open":4.91345,"high":4.91367,"low":4.91304,"close":4.91335,"volume":69.61000061035156},{"timestamp":1742404860000,"open":4.91341,"high":4.91378,"low":4.91326,"close":4.91363,"volume":64.93000030517578},{"timestamp":1742404920000,"open":4.91371,"high":4.9141,"low":4.91362,"close":4.91377,"volume":59.560001373291016},{"timestamp":1742404980000,"open":4.91363,"high":4.91386,"low":4.91347,"close":4.91362,"volume":44.38999938964844},{"timestamp":1742405040000,"open":4.91346,"high":4.91368,"low":4.91331,"close":4.91368,"volume":75.02999877929688},{"timestamp":1742405100000,"open":4.91367,"high":4.9137,"low":4.91297,"close":4.91355,"volume":128.69000244140625},{"timestamp":1742405160000,"open":4.91355,"high":4.91355,"low":4.91308,"close":4.91312,"volume":234.49000549316406},{"timestamp":1742405220000,"open":4.91313,"high":4.9132,"low":4.91272,"close":4.91311,"volume":108.69999694824219},{"timestamp":1742405280000,"open":4.91319,"high":4.91366,"low":4.91318,"close":4.91333,"volume":69},{"timestamp":1742405340000,"open":4.91319,"high":4.91327,"low":4.91294,"close":4.91303,"volume":78.79000091552734},{"timestamp":1742405400000,"open":4.91279,"high":4.91295,"low":4.91211,"close":4.91211,"volume":94.88999938964844},{"timestamp":1742405460000,"open":4.91202,"high":4.91202,"low":4.91156,"close":4.91171,"volume":153.3300018310547},{"timestamp":1742405520000,"open":4.91174,"high":4.91266,"low":4.91157,"close":4.91265,"volume":95.55000305175781},{"timestamp":1742405580000,"open":4.91266,"high":4.91303,"low":4.91241,"close":4.91264,"volume":163.02999877929688},{"timestamp":1742405640000,"open":4.91263,"high":4.91273,"low":4.91248,"close":4.91265,"volume":73.27999877929688},{"timestamp":1742405700000,"open":4.91257,"high":4.91288,"low":4.91235,"close":4.91242,"volume":110.63999938964844},{"timestamp":1742405760000,"open":4.91242,"high":4.91257,"low":4.91217,"close":4.91226,"volume":66.20999908447266},{"timestamp":1742405820000,"open":4.91234,"high":4.91293,"low":4.91225,"close":4.91293,"volume":43.150001525878906},{"timestamp":1742405880000,"open":4.91294,"high":4.91363,"low":4.91294,"close":4.913,"volume":29.229999542236328},{"timestamp":1742405940000,"open":4.913,"high":4.91362,"low":4.913,"close":4.91355,"volume":42.52000045776367},{"timestamp":1742406000000,"open":4.91348,"high":4.91348,"low":4.91293,"close":4.91316,"volume":34.369998931884766},{"timestamp":1742406060000,"open":4.91301,"high":4.91355,"low":4.91301,"close":4.91347,"volume":29.68000030517578},{"timestamp":1742406120000,"open":4.91339,"high":4.91348,"low":4.91269,"close":4.91312,"volume":91.93000030517578},{"timestamp":1742406180000,"open":4.91304,"high":4.91327,"low":4.91291,"close":4.91291,"volume":130.77000427246094},{"timestamp":1742406240000,"open":4.913,"high":4.91301,"low":4.9123,"close":4.91261,"volume":58.47999954223633},{"timestamp":1742406300000,"open":4.91254,"high":4.91291,"low":4.91206,"close":4.91291,"volume":51.029998779296875},{"timestamp":1742406360000,"open":4.91291,"high":4.91297,"low":4.91257,"close":4.9128,"volume":49.619998931884766},{"timestamp":1742406420000,"open":4.91288,"high":4.91326,"low":4.91265,"close":4.91292,"volume":51.209999084472656},{"timestamp":1742406480000,"open":4.91285,"high":4.91291,"low":4.91186,"close":4.91195,"volume":47},{"timestamp":1742406540000,"open":4.91178,"high":4.9121,"low":4.91163,"close":4.91168,"volume":41.040000915527344},{"timestamp":1742406600000,"open":4.91177,"high":4.91248,"low":4.91173,"close":4.91218,"volume":76.41000366210938},{"timestamp":1742406660000,"open":4.91235,"high":4.91296,"low":4.91194,"close":4.91288,"volume":105.04000091552734},{"timestamp":1742406720000,"open":4.91289,"high":4.91312,"low":4.91179,"close":4.91202,"volume":109.08999633789062},{"timestamp":1742406780000,"open":4.91219,"high":4.91265,"low":4.91201,"close":4.9125,"volume":142.72000122070312},{"timestamp":1742406840000,"open":4.91242,"high":4.91278,"low":4.91241,"close":4.91257,"volume":38.58000183105469},{"timestamp":1742406900000,"open":4.91233,"high":4.91285,"low":4.91218,"close":4.9127,"volume":36.779998779296875},{"timestamp":1742406960000,"open":4.91264,"high":4.91379,"low":4.91231,"close":4.91371,"volume":123.83000183105469},{"timestamp":1742407020000,"open":4.91347,"high":4.91402,"low":4.91338,"close":4.91338,"volume":98.1500015258789},{"timestamp":1742407080000,"open":4.91353,"high":4.91354,"low":4.91294,"close":4.9133,"volume":157.3699951171875},{"timestamp":1742407140000,"open":4.91324,"high":4.91363,"low":4.91233,"close":4.91344,"volume":92.55999755859375},{"timestamp":1742407200000,"open":4.91261,"high":4.92295,"low":4.91032,"close":4.92214,"volume":432.70001220703125},{"timestamp":1742407260000,"open":4.92222,"high":4.92373,"low":4.91902,"close":4.92065,"volume":195.61000061035156},{"timestamp":1742407320000,"open":4.92055,"high":4.92336,"low":4.91977,"close":4.92108,"volume":199.2899932861328},{"timestamp":1742407380000,"open":4.92093,"high":4.92365,"low":4.92093,"close":4.92202,"volume":213.5399932861328},{"timestamp":1742407440000,"open":4.92203,"high":4.92367,"low":4.92195,"close":4.92351,"volume":241.11000061035156},{"timestamp":1742407500000,"open":4.92344,"high":4.92344,"low":4.92005,"close":4.92128,"volume":202.22999572753906},{"timestamp":1742407560000,"open":4.92128,"high":4.92152,"low":4.91893,"close":4.91894,"volume":165.10000610351562},{"timestamp":1742407620000,"open":4.91878,"high":4.92105,"low":4.91869,"close":4.92098,"volume":207.6699981689453},{"timestamp":1742407680000,"open":4.92097,"high":4.92292,"low":4.92086,"close":4.92229,"volume":169.4199981689453},{"timestamp":1742407740000,"open":4.92246,"high":4.92382,"low":4.92207,"close":4.92318,"volume":141.92999267578125},{"timestamp":1742407800000,"open":4.92304,"high":4.92459,"low":4.92295,"close":4.92442,"volume":88.2300033569336},{"timestamp":1742407860000,"open":4.92435,"high":4.926,"low":4.9242,"close":4.92443,"volume":275.8500061035156},{"timestamp":1742407920000,"open":4.92444,"high":4.92575,"low":4.92388,"close":4.9256,"volume":176.0399932861328},{"timestamp":1742407980000,"open":4.92593,"high":4.92623,"low":4.92386,"close":4.92434,"volume":96.6500015258789},{"timestamp":1742408040000,"open":4.92412,"high":4.92476,"low":4.9232,"close":4.92373,"volume":112.62999725341797},{"timestamp":1742408100000,"open":4.92359,"high":4.92512,"low":4.92359,"close":4.92432,"volume":129.1300048828125},{"timestamp":1742408160000,"open":4.92429,"high":4.9258,"low":4.92418,"close":4.92437,"volume":153.80999755859375},{"timestamp":1742408220000,"open":4.9242,"high":4.9248,"low":4.92294,"close":4.92364,"volume":149.22000122070312},{"timestamp":1742408280000,"open":4.92337,"high":4.92488,"low":4.92319,"close":4.92477,"volume":140.72999572753906},{"timestamp":1742408340000,"open":4.92453,"high":4.9253,"low":4.92383,"close":4.92388,"volume":108.54000091552734},{"timestamp":1742408400000,"open":4.92388,"high":4.92474,"low":4.92287,"close":4.92427,"volume":68.97000122070312},{"timestamp":1742408460000,"open":4.92433,"high":4.92487,"low":4.92283,"close":4.92303,"volume":61.13999938964844},{"timestamp":1742408520000,"open":4.92307,"high":4.92465,"low":4.92217,"close":4.92451,"volume":125.8499984741211},{"timestamp":1742408580000,"open":4.92482,"high":4.92607,"low":4.92454,"close":4.92597,"volume":116.4000015258789},{"timestamp":1742408640000,"open":4.92599,"high":4.92774,"low":4.92576,"close":4.92686,"volume":147.3000030517578},{"timestamp":1742408700000,"open":4.92647,"high":4.92754,"low":4.92606,"close":4.92715,"volume":133.05999755859375},{"timestamp":1742408760000,"open":4.92714,"high":4.92746,"low":4.926,"close":4.92645,"volume":115.05999755859375},{"timestamp":1742408820000,"open":4.92623,"high":4.92631,"low":4.92432,"close":4.92466,"volume":146.72000122070312},{"timestamp":1742408880000,"open":4.92457,"high":4.92556,"low":4.92421,"close":4.92421,"volume":152.32000732421875},{"timestamp":1742408940000,"open":4.9242,"high":4.92488,"low":4.9242,"close":4.92449,"volume":225.27999877929688},{"timestamp":1742409000000,"open":4.9245,"high":4.92627,"low":4.9244,"close":4.92492,"volume":214.60000610351562},{"timestamp":1742409060000,"open":4.92486,"high":4.92773,"low":4.9247,"close":4.92741,"volume":188.75},{"timestamp":1742409120000,"open":4.92742,"high":4.92822,"low":4.92683,"close":4.92721,"volume":131.1300048828125},{"timestamp":1742409180000,"open":4.92744,"high":4.92824,"low":4.92668,"close":4.92777,"volume":171.0800018310547},{"timestamp":1742409240000,"open":4.92777,"high":4.92901,"low":4.92661,"close":4.92893,"volume":174.86000061035156},{"timestamp":1742409300000,"open":4.92902,"high":4.92971,"low":4.92836,"close":4.92836,"volume":151.85000610351562},{"timestamp":1742409360000,"open":4.92839,"high":4.93126,"low":4.92839,"close":4.92996,"volume":203.4600067138672},{"timestamp":1742409420000,"open":4.93047,"high":4.93148,"low":4.92992,"close":4.93078,"volume":171.8800048828125},{"timestamp":1742409480000,"open":4.93024,"high":4.93048,"low":4.92726,"close":4.92749,"volume":189.67999267578125},{"timestamp":1742409540000,"open":4.92731,"high":4.92886,"low":4.92572,"close":4.92885,"volume":287.3299865722656},{"timestamp":1742409600000,"open":4.92885,"high":4.93048,"low":4.92843,"close":4.92843,"volume":186.83999633789062},{"timestamp":1742409660000,"open":4.92873,"high":4.93259,"low":4.92865,"close":4.93184,"volume":157.32000732421875},{"timestamp":1742409720000,"open":4.93192,"high":4.93615,"low":4.93097,"close":4.93597,"volume":249.3000030517578},{"timestamp":1742409780000,"open":4.93595,"high":4.93733,"low":4.93523,"close":4.9371,"volume":170.6999969482422},{"timestamp":1742409840000,"open":4.9371,"high":4.93855,"low":4.93593,"close":4.93855,"volume":199.16000366210938},{"timestamp":1742409900000,"open":4.93832,"high":4.93951,"low":4.93688,"close":4.93688,"volume":163.07000732421875},{"timestamp":1742409960000,"open":4.93678,"high":4.93695,"low":4.93458,"close":4.93521,"volume":173.16000366210938},{"timestamp":1742410020000,"open":4.93497,"high":4.93604,"low":4.93368,"close":4.93577,"volume":186.8300018310547},{"timestamp":1742410080000,"open":4.93575,"high":4.93622,"low":4.93488,"close":4.93489,"volume":211.67999267578125},{"timestamp":1742410140000,"open":4.93488,"high":4.93607,"low":4.9345,"close":4.93522,"volume":219.24000549316406},{"timestamp":1742410200000,"open":4.93522,"high":4.93664,"low":4.93499,"close":4.93499,"volume":205.17999267578125},{"timestamp":1742410260000,"open":4.93496,"high":4.93576,"low":4.9343,"close":4.93544,"volume":146.6999969482422},{"timestamp":1742410320000,"open":4.93583,"high":4.93654,"low":4.9349,"close":4.93545,"volume":172.49000549316406},{"timestamp":1742410380000,"open":4.93562,"high":4.93814,"low":4.93562,"close":4.93813,"volume":140.24000549316406},{"timestamp":1742410440000,"open":4.93806,"high":4.93838,"low":4.93681,"close":4.93768,"volume":161.83999633789062},{"timestamp":1742410500000,"open":4.93777,"high":4.9383,"low":4.93644,"close":4.93806,"volume":90.2300033569336},{"timestamp":1742410560000,"open":4.93845,"high":4.93892,"low":4.93792,"close":4.93845,"volume":194.63999938964844},{"timestamp":1742410620000,"open":4.93836,"high":4.94049,"low":4.93821,"close":4.93926,"volume":154.7100067138672},{"timestamp":1742410680000,"open":4.93926,"high":4.93986,"low":4.93878,"close":4.93943,"volume":112.54000091552734},{"timestamp":1742410740000,"open":4.93943,"high":4.94024,"low":4.9381,"close":4.94009,"volume":124.44999694824219},{"timestamp":1742410800000,"open":4.93987,"high":4.94016,"low":4.93868,"close":4.93908,"volume":80.1500015258789},{"timestamp":1742410860000,"open":4.93907,"high":4.93963,"low":4.93799,"close":4.93829,"volume":65.26000213623047},{"timestamp":1742410920000,"open":4.93831,"high":4.93921,"low":4.938,"close":4.93851,"volume":96.76000213623047},{"timestamp":1742410980000,"open":4.93867,"high":4.93937,"low":4.93799,"close":4.93921,"volume":77.72000122070312},{"timestamp":1742411040000,"open":4.93915,"high":4.93992,"low":4.9386,"close":4.93959,"volume":84.76000213623047},{"timestamp":1742411100000,"open":4.93952,"high":4.94014,"low":4.93797,"close":4.93867,"volume":164.1999969482422},{"timestamp":1742411160000,"open":4.93883,"high":4.93945,"low":4.93836,"close":4.93929,"volume":76.83999633789062},{"timestamp":1742411220000,"open":4.93946,"high":4.94132,"low":4.93915,"close":4.94131,"volume":78.36000061035156},{"timestamp":1742411280000,"open":4.94132,"high":4.94362,"low":4.94093,"close":4.94362,"volume":90.08000183105469},{"timestamp":1742411340000,"open":4.94362,"high":4.94404,"low":4.94253,"close":4.94269,"volume":144.5500030517578},{"timestamp":1742411400000,"open":4.94278,"high":4.94433,"low":4.9424,"close":4.94363,"volume":168.6999969482422},{"timestamp":1742411460000,"open":4.94363,"high":4.94363,"low":4.94082,"close":4.94082,"volume":111.26000213623047},{"timestamp":1742411520000,"open":4.94084,"high":4.94161,"low":4.93934,"close":4.93986,"volume":200.30999755859375},{"timestamp":1742411580000,"open":4.93967,"high":4.93967,"low":4.93847,"close":4.93903,"volume":171.1999969482422},{"timestamp":1742411640000,"open":4.93904,"high":4.93917,"low":4.938,"close":4.93871,"volume":143.97000122070312},{"timestamp":1742411700000,"open":4.93909,"high":4.93986,"low":4.93787,"close":4.93787,"volume":119.30999755859375},{"timestamp":1742411760000,"open":4.93801,"high":4.93824,"low":4.93571,"close":4.93571,"volume":162.72999572753906},{"timestamp":1742411820000,"open":4.93599,"high":4.9363,"low":4.93396,"close":4.93452,"volume":164.5},{"timestamp":1742411880000,"open":4.93452,"high":4.93452,"low":4.93343,"close":4.93373,"volume":127.44000244140625},{"timestamp":1742411940000,"open":4.93374,"high":4.93397,"low":4.93204,"close":4.93219,"volume":144.72000122070312},{"timestamp":1742412000000,"open":4.93228,"high":4.93284,"low":4.93146,"close":4.93146,"volume":143.63999938964844},{"timestamp":1742412060000,"open":4.93147,"high":4.93156,"low":4.92999,"close":4.93092,"volume":135},{"timestamp":1742412120000,"open":4.9312,"high":4.93201,"low":4.93089,"close":4.93089,"volume":183.60000610351562},{"timestamp":1742412180000,"open":4.93075,"high":4.93075,"low":4.92875,"close":4.92913,"volume":207.36000061035156},{"timestamp":1742412240000,"open":4.92913,"high":4.93127,"low":4.92913,"close":4.9312,"volume":204.1199951171875},{"timestamp":1742412300000,"open":4.93119,"high":4.93151,"low":4.92981,"close":4.93055,"volume":117.11000061035156},{"timestamp":1742412360000,"open":4.93071,"high":4.93086,"low":4.92938,"close":4.92984,"volume":89.04000091552734},{"timestamp":1742412420000,"open":4.92984,"high":4.93032,"low":4.9283,"close":4.92899,"volume":103.08000183105469},{"timestamp":1742412480000,"open":4.92914,"high":4.93012,"low":4.9289,"close":4.92905,"volume":78.83999633789062},{"timestamp":1742412540000,"open":4.92888,"high":4.92931,"low":4.92819,"close":4.9293,"volume":51.959999084472656},{"timestamp":1742412600000,"open":4.92939,"high":4.93068,"low":4.92881,"close":4.93062,"volume":129.44000244140625},{"timestamp":1742412660000,"open":4.93061,"high":4.93155,"low":4.92877,"close":4.92918,"volume":100.13999938964844},{"timestamp":1742412720000,"open":4.92925,"high":4.93037,"low":4.92881,"close":4.93015,"volume":84.45999908447266},{"timestamp":1742412780000,"open":4.93024,"high":4.93242,"low":4.93024,"close":4.93242,"volume":112.23999786376953},{"timestamp":1742412840000,"open":4.93245,"high":4.93312,"low":4.93148,"close":4.93165,"volume":81.63999938964844},{"timestamp":1742412900000,"open":4.93171,"high":4.9321,"low":4.93099,"close":4.93171,"volume":108.4000015258789},{"timestamp":1742412960000,"open":4.93158,"high":4.93345,"low":4.93145,"close":4.9332,"volume":130.50999450683594},{"timestamp":1742413020000,"open":4.93319,"high":4.93423,"low":4.93319,"close":4.93384,"volume":85.31999969482422},{"timestamp":1742413080000,"open":4.93391,"high":4.9353,"low":4.9336,"close":4.93485,"volume":61.22999954223633},{"timestamp":1742413140000,"open":4.93484,"high":4.93491,"low":4.93387,"close":4.93451,"volume":117.7699966430664},{"timestamp":1742413200000,"open":4.93451,"high":4.93494,"low":4.93365,"close":4.93483,"volume":79.36000061035156},{"timestamp":1742413260000,"open":4.93499,"high":4.93607,"low":4.93489,"close":4.93568,"volume":57.52000045776367},{"timestamp":1742413320000,"open":4.93557,"high":4.93608,"low":4.93542,"close":4.93561,"volume":141.17999267578125},{"timestamp":1742413380000,"open":4.93561,"high":4.93577,"low":4.93522,"close":4.93522,"volume":134.19000244140625},{"timestamp":1742413440000,"open":4.93522,"high":4.93596,"low":4.93493,"close":4.93581,"volume":76},{"timestamp":1742413500000,"open":4.93572,"high":4.93622,"low":4.93564,"close":4.93582,"volume":85.9000015258789},{"timestamp":1742413560000,"open":4.93551,"high":4.93552,"low":4.93395,"close":4.93395,"volume":89.5},{"timestamp":1742413620000,"open":4.93402,"high":4.93427,"low":4.93314,"close":4.93329,"volume":75.48999786376953},{"timestamp":1742413680000,"open":4.93326,"high":4.9339,"low":4.93266,"close":4.93319,"volume":61.58000183105469},{"timestamp":1742413740000,"open":4.9332,"high":4.93433,"low":4.93311,"close":4.93416,"volume":43.91999816894531},{"timestamp":1742413800000,"open":4.93416,"high":4.93453,"low":4.93363,"close":4.93428,"volume":70.5999984741211},{"timestamp":1742413860000,"open":4.93444,"high":4.93444,"low":4.93293,"close":4.93386,"volume":55.470001220703125},{"timestamp":1742413920000,"open":4.93395,"high":4.9345,"low":4.93363,"close":4.93398,"volume":40.22999954223633},{"timestamp":1742413980000,"open":4.93406,"high":4.93467,"low":4.93394,"close":4.93436,"volume":41.97999954223633},{"timestamp":1742414040000,"open":4.93401,"high":4.93453,"low":4.93374,"close":4.9345,"volume":55.18000030517578},{"timestamp":1742414100000,"open":4.93449,"high":4.93556,"low":4.93405,"close":4.93536,"volume":56.560001373291016},{"timestamp":1742414160000,"open":4.93528,"high":4.93528,"low":4.93401,"close":4.93503,"volume":63.959999084472656},{"timestamp":1742414220000,"open":4.93496,"high":4.93503,"low":4.9336,"close":4.93389,"volume":108.83999633789062},{"timestamp":1742414280000,"open":4.93398,"high":4.9342,"low":4.93357,"close":4.93386,"volume":66.80999755859375},{"timestamp":1742414340000,"open":4.93394,"high":4.93453,"low":4.93316,"close":4.9337,"volume":153.38999938964844},{"timestamp":1742414400000,"open":4.9337,"high":4.93505,"low":4.93322,"close":4.93488,"volume":60.119998931884766},{"timestamp":1742414460000,"open":4.9348,"high":4.93523,"low":4.93462,"close":4.93483,"volume":49.599998474121094},{"timestamp":1742414520000,"open":4.935,"high":4.93584,"low":4.935,"close":4.93537,"volume":60.040000915527344},{"timestamp":1742414580000,"open":4.93514,"high":4.9353,"low":4.93507,"close":4.93526,"volume":31.969999313354492},{"timestamp":1742414640000,"open":4.93489,"high":4.93505,"low":4.93443,"close":4.93443,"volume":12.960000038146973},{"timestamp":1742414700000,"open":4.93444,"high":4.93444,"low":4.93382,"close":4.93397,"volume":21.600000381469727},{"timestamp":1742414760000,"open":4.93388,"high":4.93409,"low":4.93388,"close":4.934,"volume":21.450000762939453},{"timestamp":1742414820000,"open":4.93407,"high":4.93472,"low":4.93407,"close":4.93464,"volume":11.880000114440918},{"timestamp":1742414880000,"open":4.93434,"high":4.93463,"low":4.93356,"close":4.934,"volume":32.369998931884766},{"timestamp":1742414940000,"open":4.93393,"high":4.93417,"low":4.93385,"close":4.93394,"volume":23.1200008392334},{"timestamp":1742415000000,"open":4.93417,"high":4.93448,"low":4.9341,"close":4.93417,"volume":29.389999389648438},{"timestamp":1742415060000,"open":4.9344,"high":4.93572,"low":4.93432,"close":4.93572,"volume":27.309999465942383},{"timestamp":1742415120000,"open":4.93564,"high":4.93641,"low":4.9354,"close":4.93641,"volume":17.850000381469727},{"timestamp":1742415180000,"open":4.9365,"high":4.93711,"low":4.93642,"close":4.93673,"volume":37.130001068115234},{"timestamp":1742415240000,"open":4.93665,"high":4.93751,"low":4.93665,"close":4.93751,"volume":39.689998626708984},{"timestamp":1742415300000,"open":4.93759,"high":4.93773,"low":4.93735,"close":4.9375,"volume":17.59000015258789},{"timestamp":1742415360000,"open":4.93727,"high":4.93736,"low":4.93719,"close":4.93735,"volume":14.170000076293945},{"timestamp":1742415420000,"open":4.93742,"high":4.93742,"low":4.93704,"close":4.93719,"volume":21.15999984741211},{"timestamp":1742415480000,"open":4.93742,"high":4.93799,"low":4.93711,"close":4.9375,"volume":40.16999816894531},{"timestamp":1742415540000,"open":4.93763,"high":4.93785,"low":4.93732,"close":4.93762,"volume":34.189998626708984},{"timestamp":1742415600000,"open":4.93765,"high":4.93836,"low":4.93765,"close":4.93766,"volume":16.190000534057617},{"timestamp":1742415660000,"open":4.93773,"high":4.93773,"low":4.9375,"close":4.93758,"volume":12.09000015258789},{"timestamp":1742415720000,"open":4.93767,"high":4.93767,"low":4.93759,"close":4.93766,"volume":9.449999809265137},{"timestamp":1742415780000,"open":4.93734,"high":4.93734,"low":4.93642,"close":4.9365,"volume":24.520000457763672},{"timestamp":1742415840000,"open":4.93642,"high":4.93688,"low":4.93642,"close":4.93688,"volume":9.079999923706055},{"timestamp":1742415900000,"open":4.93705,"high":4.9372,"low":4.93704,"close":4.93704,"volume":20.149999618530273},{"timestamp":1742415960000,"open":4.93719,"high":4.93752,"low":4.93693,"close":4.93693,"volume":12.949999809265137},{"timestamp":1742416020000,"open":4.93701,"high":4.93702,"low":4.93677,"close":4.93701,"volume":16.200000762939453},{"timestamp":1742416080000,"open":4.93694,"high":4.93717,"low":4.93678,"close":4.93717,"volume":16.739999771118164},{"timestamp":1742416140000,"open":4.93717,"high":4.93717,"low":4.9364,"close":4.93648,"volume":19.979999542236328},{"timestamp":1742416200000,"open":4.93641,"high":4.93656,"low":4.93632,"close":4.93648,"volume":22.950000762939453},{"timestamp":1742416260000,"open":4.93656,"high":4.93663,"low":4.93584,"close":4.93623,"volume":41.5099983215332},{"timestamp":1742416320000,"open":4.93622,"high":4.93687,"low":4.93615,"close":4.93678,"volume":25.90999984741211},{"timestamp":1742416380000,"open":4.93702,"high":4.93765,"low":4.93694,"close":4.93757,"volume":20.200000762939453},{"timestamp":1742416440000,"open":4.93748,"high":4.93803,"low":4.93748,"close":4.93764,"volume":17.549999237060547},{"timestamp":1742416500000,"open":4.93764,"high":4.93842,"low":4.93764,"close":4.93827,"volume":19.440000534057617},{"timestamp":1742416560000,"open":4.93818,"high":4.9388,"low":4.93818,"close":4.93825,"volume":27.649999618530273},{"timestamp":1742416620000,"open":4.93817,"high":4.93849,"low":4.93817,"close":4.9384,"volume":16.200000762939453},{"timestamp":1742416680000,"open":4.93848,"high":4.93848,"low":4.93848,"close":4.93848,"volume":1.0800000429153442},{"timestamp":1742416740000,"open":4.93839,"high":4.93864,"low":4.93839,"close":4.93856,"volume":5.400000095367432},{"timestamp":1742416800000,"open":4.93841,"high":4.93856,"low":4.93832,"close":4.93832,"volume":20.25},{"timestamp":1742416860000,"open":4.93855,"high":4.93887,"low":4.93855,"close":4.9387,"volume":12.960000038146973},{"timestamp":1742416920000,"open":4.93901,"high":4.9391,"low":4.93893,"close":4.93909,"volume":12.1899995803833},{"timestamp":1742416980000,"open":4.93893,"high":4.93925,"low":4.93888,"close":4.93902,"volume":31.43000030517578},{"timestamp":1742417040000,"open":4.93895,"high":4.93925,"low":4.93888,"close":4.93925,"volume":9.720000267028809},{"timestamp":1742417100000,"open":4.93926,"high":4.93926,"low":4.93887,"close":4.93905,"volume":39.689998626708984},{"timestamp":1742417160000,"open":4.93905,"high":4.93995,"low":4.93905,"close":4.93995,"volume":39.959999084472656},{"timestamp":1742417220000,"open":4.93989,"high":4.93995,"low":4.93987,"close":4.93987,"volume":4.860000133514404},{"timestamp":1742417280000,"open":4.94034,"high":4.94035,"low":4.94021,"close":4.94027,"volume":12.420000076293945},{"timestamp":1742417340000,"open":4.94021,"high":4.94028,"low":4.93982,"close":4.93983,"volume":35.18000030517578},{"timestamp":1742417400000,"open":4.93977,"high":4.93977,"low":4.93929,"close":4.93968,"volume":28.079999923706055},{"timestamp":1742417460000,"open":4.94014,"high":4.94015,"low":4.93976,"close":4.93976,"volume":33.119998931884766},{"timestamp":1742417520000,"open":4.93976,"high":4.93991,"low":4.93951,"close":4.93982,"volume":18.899999618530273},{"timestamp":1742417580000,"open":4.93982,"high":4.93982,"low":4.93966,"close":4.93975,"volume":12.420000076293945},{"timestamp":1742417640000,"open":4.93983,"high":4.93986,"low":4.93923,"close":4.93931,"volume":21.239999771118164},{"timestamp":1742417700000,"open":4.93932,"high":4.93946,"low":4.93878,"close":4.93878,"volume":19.81999969482422},{"timestamp":1742417760000,"open":4.93885,"high":4.93932,"low":4.93871,"close":4.93923,"volume":28.350000381469727},{"timestamp":1742417820000,"open":4.93924,"high":4.9393,"low":4.93884,"close":4.93908,"volume":29.700000762939453},{"timestamp":1742417880000,"open":4.93891,"high":4.93954,"low":4.93891,"close":4.93953,"volume":29.15999984741211},{"timestamp":1742417940000,"open":4.93948,"high":4.93987,"low":4.939,"close":4.939,"volume":36.720001220703125},{"timestamp":1742418000000,"open":4.93857,"high":4.93895,"low":4.93857,"close":4.93862,"volume":11.520000457763672},{"timestamp":1742418060000,"open":4.93858,"high":4.93858,"low":4.93828,"close":4.93831,"volume":4.320000171661377},{"timestamp":1742418180000,"open":4.93828,"high":4.93828,"low":4.93828,"close":4.93828,"volume":1.440000057220459},{"timestamp":1742418240000,"open":4.93859,"high":4.93859,"low":4.93828,"close":4.93858,"volume":4.320000171661377},{"timestamp":1742418300000,"open":4.93859,"high":4.93889,"low":4.93741,"close":4.93741,"volume":14.3100004196167},{"timestamp":1742418360000,"open":4.93825,"high":4.93825,"low":4.9378,"close":4.9378,"volume":8.770000457763672},{"timestamp":1742418420000,"open":4.93783,"high":4.93783,"low":4.93775,"close":4.93783,"volume":10.520000457763672},{"timestamp":1742418480000,"open":4.9378,"high":4.9378,"low":4.9378,"close":4.9378,"volume":1.0800000429153442},{"timestamp":1742418540000,"open":4.93748,"high":4.93782,"low":4.93748,"close":4.93779,"volume":6.75},{"timestamp":1742418600000,"open":4.93781,"high":4.93784,"low":4.93749,"close":4.9376,"volume":17},{"timestamp":1742418660000,"open":4.93751,"high":4.93813,"low":4.93751,"close":4.9381,"volume":8.359999656677246},{"timestamp":1742418720000,"open":4.93809,"high":4.93809,"low":4.93744,"close":4.93744,"volume":10.529999732971191},{"timestamp":1742418780000,"open":4.93745,"high":4.93757,"low":4.93745,"close":4.93757,"volume":4.860000133514404},{"timestamp":1742418840000,"open":4.93758,"high":4.93758,"low":4.93758,"close":4.93758,"volume":3.240000009536743},{"timestamp":1742418900000,"open":4.93765,"high":4.93765,"low":4.93747,"close":4.93755,"volume":11.880000114440918},{"timestamp":1742419020000,"open":4.93757,"high":4.93757,"low":4.93754,"close":4.93754,"volume":5.579999923706055},{"timestamp":1742419080000,"open":4.93755,"high":4.93755,"low":4.93755,"close":4.93755,"volume":1.0800000429153442},{"timestamp":1742419140000,"open":4.93755,"high":4.93817,"low":4.93747,"close":4.93817,"volume":17.639999389648438},{"timestamp":1742419200000,"open":4.93755,"high":4.93755,"low":4.93755,"close":4.93755,"volume":4.5},{"timestamp":1742419260000,"open":4.93731,"high":4.93819,"low":4.93731,"close":4.93812,"volume":17.639999389648438},{"timestamp":1742419320000,"open":4.93828,"high":4.93828,"low":4.93757,"close":4.93758,"volume":8.819999694824219},{"timestamp":1742419380000,"open":4.93758,"high":4.93759,"low":4.93758,"close":4.93759,"volume":2.1600000858306885},{"timestamp":1742419440000,"open":4.93735,"high":4.93828,"low":4.93735,"close":4.93812,"volume":7.820000171661377},{"timestamp":1742419500000,"open":4.93813,"high":4.93813,"low":4.93759,"close":4.93759,"volume":6.610000133514404},{"timestamp":1742419560000,"open":4.93781,"high":4.93798,"low":4.93758,"close":4.93758,"volume":8.220000267028809},{"timestamp":1742419620000,"open":4.93852,"high":4.93852,"low":4.93759,"close":4.93759,"volume":2.1600000858306885},{"timestamp":1742419680000,"open":4.93767,"high":4.93852,"low":4.93758,"close":4.93758,"volume":9.300000190734863},{"timestamp":1742419740000,"open":4.93852,"high":4.93852,"low":4.93758,"close":4.93758,"volume":11.460000038146973},{"timestamp":1742419800000,"open":4.93735,"high":4.93758,"low":4.93735,"close":4.93735,"volume":6.320000171661377},{"timestamp":1742419860000,"open":4.93681,"high":4.93714,"low":4.93622,"close":4.937,"volume":23.489999771118164},{"timestamp":1742419920000,"open":4.93719,"high":4.93719,"low":4.93697,"close":4.93708,"volume":9.59000015258789},{"timestamp":1742419980000,"open":4.93715,"high":4.93758,"low":4.93715,"close":4.93752,"volume":6.869999885559082},{"timestamp":1742420040000,"open":4.93758,"high":4.93763,"low":4.93758,"close":4.93759,"volume":3.619999885559082},{"timestamp":1742420100000,"open":4.93761,"high":4.93761,"low":4.93758,"close":4.93758,"volume":2.0399999618530273},{"timestamp":1742420220000,"open":4.93727,"high":4.93727,"low":4.93727,"close":4.93727,"volume":1.0800000429153442},{"timestamp":1742420280000,"open":4.93758,"high":4.93758,"low":4.93735,"close":4.93735,"volume":2.700000047683716},{"timestamp":1742420340000,"open":4.93758,"high":4.9379,"low":4.93735,"close":4.9379,"volume":6.070000171661377},{"timestamp":1742420400000,"open":4.93798,"high":4.93798,"low":4.93751,"close":4.93751,"volume":8.229999542236328},{"timestamp":1742420460000,"open":4.93759,"high":4.93759,"low":4.93759,"close":4.93759,"volume":1.350000023841858},{"timestamp":1742420520000,"open":4.93758,"high":4.93758,"low":4.93758,"close":4.93758,"volume":2.700000047683716},{"timestamp":1742420580000,"open":4.93767,"high":4.93777,"low":4.93758,"close":4.93766,"volume":10.920000076293945},{"timestamp":1742420640000,"open":4.93759,"high":4.93768,"low":4.9372,"close":4.9375,"volume":12.15999984741211},{"timestamp":1742420700000,"open":4.93773,"high":4.93852,"low":4.93695,"close":4.93845,"volume":72.73999786376953},{"timestamp":1742420760000,"open":4.93849,"high":4.93883,"low":4.93842,"close":4.93875,"volume":14.319999694824219},{"timestamp":1742420820000,"open":4.93812,"high":4.9393,"low":4.93812,"close":4.93921,"volume":18.739999771118164},{"timestamp":1742420880000,"open":4.93961,"high":4.93977,"low":4.93935,"close":4.93952,"volume":12.319999694824219},{"timestamp":1742420940000,"open":4.93952,"high":4.93977,"low":4.93907,"close":4.93967,"volume":17.260000228881836},{"timestamp":1742421000000,"open":4.93975,"high":4.93975,"low":4.93897,"close":4.93897,"volume":32.849998474121094},{"timestamp":1742421060000,"open":4.93898,"high":4.93969,"low":4.93898,"close":4.93907,"volume":33.810001373291016},{"timestamp":1742421120000,"open":4.93969,"high":4.9397,"low":4.93906,"close":4.93969,"volume":12.460000038146973},{"timestamp":1742421180000,"open":4.93953,"high":4.93955,"low":4.93908,"close":4.93947,"volume":9.359999656677246},{"timestamp":1742421240000,"open":4.93961,"high":4.93961,"low":4.93916,"close":4.93931,"volume":9},{"timestamp":1742421300000,"open":4.93946,"high":4.93946,"low":4.9393,"close":4.9393,"volume":3.9600000381469727},{"timestamp":1742421360000,"open":4.939,"high":4.93924,"low":4.93895,"close":4.93895,"volume":11.520000457763672},{"timestamp":1742421420000,"open":4.93895,"high":4.939,"low":4.93865,"close":4.9388,"volume":12.960000038146973},{"timestamp":1742421480000,"open":4.93863,"high":4.93895,"low":4.93862,"close":4.93892,"volume":16.200000762939453},{"timestamp":1742421540000,"open":4.9389,"high":4.94021,"low":4.9389,"close":4.93974,"volume":22.31999969482422},{"timestamp":1742421600000,"open":4.93968,"high":4.94037,"low":4.93859,"close":4.93991,"volume":40.31999969482422},{"timestamp":1742421660000,"open":4.93997,"high":4.94037,"low":4.93966,"close":4.93972,"volume":22.59000015258789},{"timestamp":1742421720000,"open":4.93972,"high":4.93978,"low":4.93963,"close":4.93965,"volume":17.969999313354492},{"timestamp":1742421780000,"open":4.93965,"high":4.93966,"low":4.93929,"close":4.93931,"volume":19.079999923706055},{"timestamp":1742421840000,"open":4.93933,"high":4.93978,"low":4.93932,"close":4.93978,"volume":20.15999984741211},{"timestamp":1742421900000,"open":4.93963,"high":4.94137,"low":4.93963,"close":4.94135,"volume":39.61000061035156},{"timestamp":1742421960000,"open":4.94138,"high":4.94208,"low":4.94129,"close":4.94196,"volume":44.31999969482422},{"timestamp":1742422020000,"open":4.94179,"high":4.94193,"low":4.94163,"close":4.94171,"volume":16.850000381469727},{"timestamp":1742422080000,"open":4.94181,"high":4.94225,"low":4.94181,"close":4.9421,"volume":11.5600004196167},{"timestamp":1742422140000,"open":4.9421,"high":4.94269,"low":4.9421,"close":4.94256,"volume":10.479999542236328},{"timestamp":1742422200000,"open":4.94271,"high":4.94271,"low":4.9424,"close":4.94247,"volume":8.640000343322754},{"timestamp":1742422260000,"open":4.94262,"high":4.94309,"low":4.94184,"close":4.94309,"volume":22.520000457763672},{"timestamp":1742422320000,"open":4.94285,"high":4.94333,"low":4.94278,"close":4.94333,"volume":22.68000030517578},{"timestamp":1742422380000,"open":4.94341,"high":4.94364,"low":4.94283,"close":4.94289,"volume":9.720000267028809},{"timestamp":1742422440000,"open":4.94296,"high":4.9432,"low":4.94288,"close":4.94288,"volume":7.559999942779541},{"timestamp":1742422500000,"open":4.94303,"high":4.94343,"low":4.94281,"close":4.94334,"volume":22.200000762939453},{"timestamp":1742422560000,"open":4.94319,"high":4.94319,"low":4.94273,"close":4.94284,"volume":17.280000686645508},{"timestamp":1742422620000,"open":4.94291,"high":4.94301,"low":4.94253,"close":4.9426,"volume":12.800000190734863},{"timestamp":1742422680000,"open":4.94299,"high":4.94345,"low":4.94275,"close":4.94338,"volume":20.360000610351562},{"timestamp":1742422740000,"open":4.9437,"high":4.94386,"low":4.94339,"close":4.94346,"volume":15.119999885559082},{"timestamp":1742422800000,"open":4.94371,"high":4.94395,"low":4.94355,"close":4.94379,"volume":23.760000228881836},{"timestamp":1742422860000,"open":4.94395,"high":4.94395,"low":4.94363,"close":4.94379,"volume":10.800000190734863},{"timestamp":1742422920000,"open":4.94393,"high":4.94394,"low":4.94378,"close":4.94386,"volume":11.880000114440918},{"timestamp":1742422980000,"open":4.94378,"high":4.94388,"low":4.94355,"close":4.94363,"volume":8.640000343322754},{"timestamp":1742423040000,"open":4.94356,"high":4.94364,"low":4.94355,"close":4.94364,"volume":4.320000171661377},{"timestamp":1742423100000,"open":4.94356,"high":4.94404,"low":4.94355,"close":4.94356,"volume":27},{"timestamp":1742423160000,"open":4.94332,"high":4.94356,"low":4.94332,"close":4.94355,"volume":5.400000095367432},{"timestamp":1742423220000,"open":4.94356,"high":4.94356,"low":4.94285,"close":4.943,"volume":24.84000015258789},{"timestamp":1742423280000,"open":4.9434,"high":4.9434,"low":4.94285,"close":4.94285,"volume":18.360000610351562},{"timestamp":1742423340000,"open":4.94286,"high":4.94317,"low":4.94269,"close":4.94281,"volume":15.119999885559082},{"timestamp":1742423400000,"open":4.94289,"high":4.94289,"low":4.94165,"close":4.94165,"volume":30.239999771118164},{"timestamp":1742423460000,"open":4.94181,"high":4.94196,"low":4.94127,"close":4.94189,"volume":23.760000228881836},{"timestamp":1742423520000,"open":4.94173,"high":4.94181,"low":4.94135,"close":4.94151,"volume":27},{"timestamp":1742423580000,"open":4.94157,"high":4.94182,"low":4.94126,"close":4.94145,"volume":16.200000762939453},{"timestamp":1742423640000,"open":4.94129,"high":4.94192,"low":4.94129,"close":4.94168,"volume":14.039999961853027},{"timestamp":1742423700000,"open":4.94153,"high":4.94168,"low":4.94145,"close":4.94153,"volume":8.640000343322754},{"timestamp":1742423760000,"open":4.94144,"high":4.9416,"low":4.94044,"close":4.94075,"volume":25.920000076293945},{"timestamp":1742423820000,"open":4.94098,"high":4.94114,"low":4.94082,"close":4.94084,"volume":19.709999084472656},{"timestamp":1742423880000,"open":4.94091,"high":4.94147,"low":4.94079,"close":4.94115,"volume":27},{"timestamp":1742423940000,"open":4.94123,"high":4.94144,"low":4.94106,"close":4.94121,"volume":18.360000610351562},{"timestamp":1742424000000,"open":4.9412,"high":4.94191,"low":4.94104,"close":4.94104,"volume":21.600000381469727},{"timestamp":1742424060000,"open":4.94104,"high":4.94135,"low":4.94089,"close":4.94105,"volume":19.440000534057617},{"timestamp":1742424120000,"open":4.9412,"high":4.94121,"low":4.94065,"close":4.94066,"volume":17.280000686645508},{"timestamp":1742424180000,"open":4.94089,"high":4.9409,"low":4.94059,"close":4.94059,"volume":6.480000019073486},{"timestamp":1742424240000,"open":4.94074,"high":4.94083,"low":4.94036,"close":4.94036,"volume":8.640000343322754},{"timestamp":1742424300000,"open":4.94037,"high":4.94091,"low":4.94036,"close":4.94082,"volume":15.119999885559082},{"timestamp":1742424360000,"open":4.94082,"high":4.9413,"low":4.94082,"close":4.9413,"volume":7.559999942779541},{"timestamp":1742424420000,"open":4.94113,"high":4.94215,"low":4.94106,"close":4.94191,"volume":18.360000610351562},{"timestamp":1742424480000,"open":4.94214,"high":4.94222,"low":4.94192,"close":4.94222,"volume":10.800000190734863},{"timestamp":1742424540000,"open":4.9423,"high":4.9423,"low":4.94184,"close":4.94191,"volume":20.520000457763672},{"timestamp":1742424600000,"open":4.94208,"high":4.94208,"low":4.94161,"close":4.94168,"volume":22.68000030517578},{"timestamp":1742424660000,"open":4.94207,"high":4.94208,"low":4.94176,"close":4.94176,"volume":29.15999984741211},{"timestamp":1742424720000,"open":4.94185,"high":4.942,"low":4.94153,"close":4.94153,"volume":27},{"timestamp":1742424780000,"open":4.94152,"high":4.94199,"low":4.94152,"close":4.9416,"volume":9.720000267028809},{"timestamp":1742424840000,"open":4.94153,"high":4.94169,"low":4.94137,"close":4.94153,"volume":15.119999885559082},{"timestamp":1742424900000,"open":4.94153,"high":4.94168,"low":4.94115,"close":4.9413,"volume":12.960000038146973},{"timestamp":1742424960000,"open":4.94145,"high":4.94145,"low":4.94122,"close":4.94122,"volume":9.720000267028809},{"timestamp":1742425020000,"open":4.9413,"high":4.9413,"low":4.94098,"close":4.94113,"volume":16.200000762939453},{"timestamp":1742425080000,"open":4.94082,"high":4.94082,"low":4.93989,"close":4.93989,"volume":16.200000762939453},{"timestamp":1742425140000,"open":4.93997,"high":4.93997,"low":4.93943,"close":4.93959,"volume":20.520000457763672},{"timestamp":1742425200000,"open":4.93989,"high":4.94037,"low":4.93936,"close":4.94012,"volume":33.31999969482422},{"timestamp":1742425260000,"open":4.94021,"high":4.94083,"low":4.9399,"close":4.94028,"volume":28.079999923706055},{"timestamp":1742425320000,"open":4.94037,"high":4.94052,"low":4.93942,"close":4.93959,"volume":21.600000381469727},{"timestamp":1742425380000,"open":4.93967,"high":4.93967,"low":4.93919,"close":4.93919,"volume":18.360000610351562},{"timestamp":1742425440000,"open":4.93928,"high":4.93928,"low":4.93834,"close":4.93858,"volume":24.84000015258789},{"timestamp":1742425500000,"open":4.9385,"high":4.93888,"low":4.93849,"close":4.93857,"volume":15.119999885559082},{"timestamp":1742425560000,"open":4.93841,"high":4.93949,"low":4.93817,"close":4.93935,"volume":19.440000534057617},{"timestamp":1742425620000,"open":4.93958,"high":4.93966,"low":4.93895,"close":4.93912,"volume":19.440000534057617},{"timestamp":1742425680000,"open":4.93919,"high":4.93966,"low":4.93919,"close":4.93957,"volume":17.280000686645508},{"timestamp":1742425740000,"open":4.9395,"high":4.9395,"low":4.93911,"close":4.93918,"volume":12.960000038146973},{"timestamp":1742425800000,"open":4.93943,"high":4.94018,"low":4.93932,"close":4.94011,"volume":15.119999885559082},{"timestamp":1742425860000,"open":4.94002,"high":4.94017,"low":4.93948,"close":4.93948,"volume":25.760000228881836},{"timestamp":1742425920000,"open":4.93963,"high":4.9398,"low":4.93949,"close":4.93979,"volume":17.280000686645508},{"timestamp":1742425980000,"open":4.93979,"high":4.93979,"low":4.93922,"close":4.9393,"volume":23.489999771118164},{"timestamp":1742426040000,"open":4.93962,"high":4.9397,"low":4.939,"close":4.93931,"volume":11.880000114440918},{"timestamp":1742426100000,"open":4.93946,"high":4.9397,"low":4.93922,"close":4.93938,"volume":17.280000686645508},{"timestamp":1742426160000,"open":4.93946,"high":4.93962,"low":4.93929,"close":4.93929,"volume":20.239999771118164},{"timestamp":1742426220000,"open":4.93922,"high":4.9393,"low":4.93875,"close":4.93875,"volume":29.8799991607666},{"timestamp":1742426280000,"open":4.93892,"high":4.9397,"low":4.93875,"close":4.93892,"volume":30.579999923706055},{"timestamp":1742426340000,"open":4.93938,"high":4.93947,"low":4.93922,"close":4.93939,"volume":17.280000686645508},{"timestamp":1742426400000,"open":4.93953,"high":4.93978,"low":4.93907,"close":4.93917,"volume":22.190000534057617},{"timestamp":1742426460000,"open":4.93925,"high":4.93933,"low":4.93909,"close":4.93933,"volume":11.609999656677246},{"timestamp":1742426520000,"open":4.93941,"high":4.93955,"low":4.93909,"close":4.93955,"volume":18.09000015258789},{"timestamp":1742426580000,"open":4.93963,"high":4.93972,"low":4.93887,"close":4.93901,"volume":31.59000015258789},{"timestamp":1742426640000,"open":4.93885,"high":4.93973,"low":4.93885,"close":4.93972,"volume":20.510000228881836},{"timestamp":1742426700000,"open":4.93965,"high":4.94012,"low":4.93965,"close":4.9398,"volume":16.200000762939453},{"timestamp":1742426760000,"open":4.93995,"high":4.93995,"low":4.93949,"close":4.93965,"volume":11.34000015258789},{"timestamp":1742426820000,"open":4.93942,"high":4.93942,"low":4.93926,"close":4.93941,"volume":8.90999984741211},{"timestamp":1742426880000,"open":4.93972,"high":4.93981,"low":4.93949,"close":4.93965,"volume":11.880000114440918},{"timestamp":1742426940000,"open":4.93957,"high":4.94003,"low":4.9395,"close":4.94003,"volume":22.950000762939453},{"timestamp":1742427000000,"open":4.93989,"high":4.94012,"low":4.93972,"close":4.93972,"volume":18.360000610351562},{"timestamp":1742427060000,"open":4.93973,"high":4.94004,"low":4.93964,"close":4.93988,"volume":14.850000381469727},{"timestamp":1742427120000,"open":4.93964,"high":4.93964,"low":4.93874,"close":4.93897,"volume":19.170000076293945},{"timestamp":1742427180000,"open":4.93881,"high":4.93936,"low":4.93881,"close":4.93935,"volume":17.81999969482422},{"timestamp":1742427240000,"open":4.93958,"high":4.93974,"low":4.93948,"close":4.93955,"volume":20.790000915527344},{"timestamp":1742427300000,"open":4.93957,"high":4.93957,"low":4.93909,"close":4.9391,"volume":17.280000686645508},{"timestamp":1742427360000,"open":4.93918,"high":4.93934,"low":4.93909,"close":4.93934,"volume":24.68000030517578},{"timestamp":1742427420000,"open":4.93964,"high":4.93972,"low":4.9394,"close":4.93957,"volume":16.200000762939453},{"timestamp":1742427480000,"open":4.93933,"high":4.94004,"low":4.93933,"close":4.93973,"volume":24.010000228881836},{"timestamp":1742427540000,"open":4.93974,"high":4.94075,"low":4.93957,"close":4.94043,"volume":33.18000030517578},{"timestamp":1742427600000,"open":4.94027,"high":4.94075,"low":4.94005,"close":4.94066,"volume":12.960000038146973},{"timestamp":1742427660000,"open":4.94083,"high":4.94121,"low":4.94074,"close":4.94097,"volume":21.600000381469727},{"timestamp":1742427720000,"open":4.94106,"high":4.94148,"low":4.94072,"close":4.9411,"volume":25.920000076293945},{"timestamp":1742427780000,"open":4.94125,"high":4.94134,"low":4.94102,"close":4.94134,"volume":20.040000915527344},{"timestamp":1742427840000,"open":4.94172,"high":4.94187,"low":4.94157,"close":4.94172,"volume":15.0600004196167},{"timestamp":1742427900000,"open":4.9418,"high":4.9418,"low":4.94157,"close":4.94172,"volume":21.170000076293945},{"timestamp":1742427960000,"open":4.94203,"high":4.9425,"low":4.94195,"close":4.94242,"volume":35.77000045776367},{"timestamp":1742428020000,"open":4.94227,"high":4.94281,"low":4.94148,"close":4.94148,"volume":42.720001220703125},{"timestamp":1742428080000,"open":4.94156,"high":4.94249,"low":4.94141,"close":4.94249,"volume":25.469999313354492},{"timestamp":1742428140000,"open":4.94235,"high":4.94251,"low":4.94196,"close":4.94205,"volume":19.93000030517578},{"timestamp":1742428200000,"open":4.94205,"high":4.94261,"low":4.94205,"close":4.94253,"volume":18.6299991607666},{"timestamp":1742428260000,"open":4.9427,"high":4.94355,"low":4.94246,"close":4.94331,"volume":25.920000076293945},{"timestamp":1742428320000,"open":4.94354,"high":4.9441,"low":4.94339,"close":4.9437,"volume":17.280000686645508},{"timestamp":1742428380000,"open":4.94401,"high":4.94401,"low":4.9434,"close":4.9434,"volume":18.360000610351562},{"timestamp":1742428440000,"open":4.94355,"high":4.94361,"low":4.94339,"close":4.94361,"volume":11.880000114440918},{"timestamp":1742428500000,"open":4.94354,"high":4.94377,"low":4.94352,"close":4.94368,"volume":11.880000114440918},{"timestamp":1742428560000,"open":4.94361,"high":4.94408,"low":4.94346,"close":4.94407,"volume":16.200000762939453},{"timestamp":1742428620000,"open":4.94399,"high":4.94416,"low":4.94368,"close":4.944,"volume":24.84000015258789},{"timestamp":1742428680000,"open":4.94395,"high":4.94423,"low":4.94353,"close":4.94367,"volume":18.360000610351562},{"timestamp":1742428740000,"open":4.94368,"high":4.94386,"low":4.94347,"close":4.94386,"volume":24.84000015258789}]