[{"timestamp":1742362200000,"open":4.97579,"high":4.97583,"low":4.97579,"close":4.97583,"volume":7.400000095367432},{"timestamp":1742362260000,"open":4.97593,"high":4.97597,"low":4.97583,"close":4.97583,"volume":3.700000047683716},{"timestamp":1742362320000,"open":4.97583,"high":4.97605,"low":4.97579,"close":4.97591,"volume":15.539999961853027},{"timestamp":1742362380000,"open":4.97591,"high":4.97591,"low":4.9757,"close":4.97582,"volume":22.200000762939453},{"timestamp":1742362440000,"open":4.97587,"high":4.9759,"low":4.97577,"close":4.9759,"volume":18.5},{"timestamp":1742362500000,"open":4.97589,"high":4.97594,"low":4.97573,"close":4.97594,"volume":11.100000381469727},{"timestamp":1742362560000,"open":4.97595,"high":4.97598,"low":4.97577,"close":4.97587,"volume":11.84000015258789},{"timestamp":1742362620000,"open":4.97587,"high":4.97603,"low":4.97573,"close":4.97582,"volume":21.459999084472656},{"timestamp":1742362680000,"open":4.97587,"high":4.976,"low":4.97574,"close":4.97596,"volume":17.020000457763672},{"timestamp":1742362740000,"open":4.97588,"high":4.97609,"low":4.97572,"close":4.97584,"volume":22.200000762939453},{"timestamp":1742362800000,"open":4.97582,"high":4.97592,"low":4.97575,"close":4.97587,"volume":18.5},{"timestamp":1742362860000,"open":4.97589,"high":4.97601,"low":4.97564,"close":4.97596,"volume":20.719999313354492},{"timestamp":1742362920000,"open":4.97584,"high":4.97589,"low":4.97577,"close":4.97584,"volume":10.359999656677246},{"timestamp":1742362980000,"open":4.97579,"high":4.97597,"low":4.97577,"close":4.97577,"volume":5.920000076293945},{"timestamp":1742363040000,"open":4.97576,"high":4.97601,"low":4.97567,"close":4.97589,"volume":20.719999313354492},{"timestamp":1742363100000,"open":4.97588,"high":4.97606,"low":4.97577,"close":4.97579,"volume":14.800000190734863},{"timestamp":1742363160000,"open":4.97588,"high":4.97603,"low":4.97577,"close":4.97585,"volume":11.84000015258789},{"timestamp":1742363220000,"open":4.97599,"high":4.97607,"low":4.9757,"close":4.97586,"volume":46.619998931884766},{"timestamp":1742363280000,"open":4.97577,"high":4.97596,"low":4.97573,"close":4.97587,"volume":26.639999389648438},{"timestamp":1742363340000,"open":4.97591,"high":4.97604,"low":4.97575,"close":4.97589,"volume":31.81999969482422},{"timestamp":1742363400000,"open":4.97584,"high":4.97602,"low":4.97581,"close":4.976,"volume":19.239999771118164},{"timestamp":1742363460000,"open":4.97595,"high":4.97597,"low":4.9757,"close":4.97571,"volume":5.920000076293945},{"timestamp":1742363520000,"open":4.97589,"high":4.97589,"low":4.97573,"close":4.97574,"volume":8.140000343322754},{"timestamp":1742363580000,"open":4.97574,"high":4.97592,"low":4.97572,"close":4.97588,"volume":22.940000534057617},{"timestamp":1742363640000,"open":4.97583,"high":4.97594,"low":4.97572,"close":4.97585,"volume":37.7400016784668},{"timestamp":1742363700000,"open":4.9759,"high":4.9759,"low":4.97573,"close":4.97581,"volume":17.760000228881836},{"timestamp":1742363760000,"open":4.97582,"high":4.9759,"low":4.97578,"close":4.97584,"volume":11.100000381469727},{"timestamp":1742363820000,"open":4.97584,"high":4.97611,"low":4.97574,"close":4.9759,"volume":31.079999923706055},{"timestamp":1742363880000,"open":4.97581,"high":4.97605,"low":4.97574,"close":4.97581,"volume":20.719999313354492},{"timestamp":1742363940000,"open":4.97595,"high":4.9762,"low":4.97572,"close":4.97611,"volume":22.940000534057617},{"timestamp":1742364000000,"open":4.97613,"high":4.97637,"low":4.97569,"close":4.97611,"volume":48.099998474121094},{"timestamp":1742364060000,"open":4.9761,"high":4.97632,"low":4.97593,"close":4.976,"volume":39.959999084472656},{"timestamp":1742364120000,"open":4.97596,"high":4.97613,"low":4.97575,"close":4.97613,"volume":52.540000915527344},{"timestamp":1742364180000,"open":4.97609,"high":4.97619,"low":4.97585,"close":4.97591,"volume":39.959999084472656},{"timestamp":1742364240000,"open":4.97587,"high":4.97618,"low":4.97575,"close":4.97592,"volume":57.720001220703125},{"timestamp":1742364300000,"open":4.97588,"high":4.97622,"low":4.97579,"close":4.97603,"volume":49.58000183105469},{"timestamp":1742364360000,"open":4.97603,"high":4.9762,"low":4.97577,"close":4.97597,"volume":33.29999923706055},{"timestamp":1742364420000,"open":4.97606,"high":4.97624,"low":4.9758,"close":4.97591,"volume":26.639999389648438},{"timestamp":1742364480000,"open":4.97591,"high":4.97617,"low":4.97569,"close":4.97587,"volume":34.779998779296875},{"timestamp":1742364540000,"open":4.97597,"high":4.97626,"low":4.97581,"close":4.97605,"volume":44.400001525878906},{"timestamp":1742364600000,"open":4.97605,"high":4.97622,"low":4.9758,"close":4.9761,"volume":44.400001525878906},{"timestamp":1742364660000,"open":4.97601,"high":4.97618,"low":4.97577,"close":4.9761,"volume":34.779998779296875},{"timestamp":1742364720000,"open":4.97605,"high":4.97617,"low":4.97583,"close":4.97597,"volume":37.7400016784668},{"timestamp":1742364780000,"open":4.97599,"high":4.97627,"low":4.97589,"close":4.97612,"volume":49.58000183105469},{"timestamp":1742364840000,"open":4.97595,"high":4.97616,"low":4.9759,"close":4.97601,"volume":56.97999954223633},{"timestamp":1742364900000,"open":4.97588,"high":4.97612,"low":4.97582,"close":4.97593,"volume":31.079999923706055},{"timestamp":1742364960000,"open":4.97598,"high":4.97619,"low":4.97581,"close":4.97601,"volume":41.439998626708984},{"timestamp":1742365020000,"open":4.9761,"high":4.97613,"low":4.9759,"close":4.97608,"volume":25.15999984741211},{"timestamp":1742365080000,"open":4.97608,"high":4.97621,"low":4.97586,"close":4.97613,"volume":43.65999984741211},{"timestamp":1742365140000,"open":4.97613,"high":4.97621,"low":4.97594,"close":4.97615,"volume":18.5},{"timestamp":1742365200000,"open":4.97615,"high":4.97615,"low":4.97569,"close":4.97581,"volume":32.560001373291016},{"timestamp":1742365260000,"open":4.97581,"high":4.97629,"low":4.97581,"close":4.97603,"volume":88.80000305175781},{"timestamp":1742365320000,"open":4.97616,"high":4.97643,"low":4.9756,"close":4.97583,"volume":38.47999954223633},{"timestamp":1742365380000,"open":4.97583,"high":4.97605,"low":4.97567,"close":4.97582,"volume":60.68000030517578},{"timestamp":1742365440000,"open":4.97582,"high":4.97599,"low":4.97581,"close":4.97595,"volume":25.899999618530273},{"timestamp":1742365500000,"open":4.97595,"high":4.97615,"low":4.97579,"close":4.9759,"volume":45.13999938964844},{"timestamp":1742365560000,"open":4.9759,"high":4.97612,"low":4.97579,"close":4.97591,"volume":54.7599983215332},{"timestamp":1742365620000,"open":4.97591,"high":4.97606,"low":4.97578,"close":4.97595,"volume":49.58000183105469},{"timestamp":1742365680000,"open":4.97595,"high":4.97609,"low":4.9758,"close":4.97585,"volume":26.639999389648438},{"timestamp":1742365740000,"open":4.97594,"high":4.97608,"low":4.97585,"close":4.9759,"volume":33.29999923706055},{"timestamp":1742365800000,"open":4.97595,"high":4.97614,"low":4.97585,"close":4.97614,"volume":38.47999954223633},{"timestamp":1742365860000,"open":4.97595,"high":4.97605,"low":4.97576,"close":4.976,"volume":39.959999084472656},{"timestamp":1742365920000,"open":4.97605,"high":4.97609,"low":4.97583,"close":4.97589,"volume":27.3799991607666},{"timestamp":1742365980000,"open":4.97589,"high":4.97623,"low":4.97582,"close":4.97612,"volume":82.13999938964844},{"timestamp":1742366040000,"open":4.97622,"high":4.97625,"low":4.97589,"close":4.97591,"volume":58.459999084472656},{"timestamp":1742366100000,"open":4.976,"high":4.97627,"low":4.97591,"close":4.97599,"volume":33.29999923706055},{"timestamp":1742366160000,"open":4.97604,"high":4.97616,"low":4.97585,"close":4.97611,"volume":42.91999816894531},{"timestamp":1742366220000,"open":4.9761,"high":4.97618,"low":4.97592,"close":4.97606,"volume":38.47999954223633},{"timestamp":1742366280000,"open":4.97605,"high":4.97615,"low":4.97585,"close":4.97605,"volume":42.18000030517578},{"timestamp":1742366340000,"open":4.97608,"high":4.97618,"low":4.97583,"close":4.97611,"volume":35.52000045776367},{"timestamp":1742366400000,"open":4.97611,"high":4.97618,"low":4.97582,"close":4.97609,"volume":63.63999938964844},{"timestamp":1742366460000,"open":4.97614,"high":4.97623,"low":4.97591,"close":4.97606,"volume":40.70000076293945},{"timestamp":1742366520000,"open":4.97605,"high":4.97623,"low":4.97585,"close":4.97606,"volume":51.79999923706055},{"timestamp":1742366580000,"open":4.9761,"high":4.97618,"low":4.97583,"close":4.97586,"volume":64.37999725341797},{"timestamp":1742366640000,"open":4.97581,"high":4.97657,"low":4.97581,"close":4.97638,"volume":57.720001220703125},{"timestamp":1742366700000,"open":4.97643,"high":4.97656,"low":4.97618,"close":4.97636,"volume":54.02000045776367},{"timestamp":1742366760000,"open":4.97632,"high":4.97648,"low":4.97611,"close":4.97611,"volume":36.2599983215332},{"timestamp":1742366820000,"open":4.97624,"high":4.97638,"low":4.97606,"close":4.97619,"volume":40.70000076293945},{"timestamp":1742366880000,"open":4.9763,"high":4.97643,"low":4.97613,"close":4.97623,"volume":83.62000274658203},{"timestamp":1742366940000,"open":4.97645,"high":4.9765,"low":4.97614,"close":4.97621,"volume":80.66000366210938},{"timestamp":1742367000000,"open":4.97621,"high":4.9765,"low":4.97616,"close":4.97647,"volume":64.37999725341797},{"timestamp":1742367060000,"open":4.97644,"high":4.97659,"low":4.97614,"close":4.97642,"volume":47.36000061035156},{"timestamp":1742367120000,"open":4.97642,"high":4.97653,"low":4.97612,"close":4.97625,"volume":85.0999984741211},{"timestamp":1742367180000,"open":4.97616,"high":4.97643,"low":4.97612,"close":4.9762,"volume":54.7599983215332},{"timestamp":1742367240000,"open":4.9762,"high":4.97645,"low":4.97615,"close":4.97625,"volume":40.70000076293945},{"timestamp":1742367300000,"open":4.97625,"high":4.97638,"low":4.97611,"close":4.97628,"volume":34.779998779296875},{"timestamp":1742367360000,"open":4.97629,"high":4.9764,"low":4.97614,"close":4.97633,"volume":37.7400016784668},{"timestamp":1742367420000,"open":4.97633,"high":4.97657,"low":4.97623,"close":4.97651,"volume":68.81999969482422},{"timestamp":1742367480000,"open":4.97636,"high":4.97661,"low":4.97619,"close":4.97653,"volume":69.55999755859375},{"timestamp":1742367540000,"open":4.97648,"high":4.97648,"low":4.97613,"close":4.97638,"volume":80.66000366210938},{"timestamp":1742367600000,"open":4.97669,"high":4.97683,"low":4.97651,"close":4.97667,"volume":106.55999755859375},{"timestamp":1742367660000,"open":4.9767,"high":4.97683,"low":4.97654,"close":4.97669,"volume":112.4800033569336},{"timestamp":1742367720000,"open":4.97674,"high":4.97694,"low":4.97659,"close":4.97679,"volume":96.19999694824219},{"timestamp":1742367780000,"open":4.97679,"high":4.97686,"low":4.97661,"close":4.97668,"volume":92.5},{"timestamp":1742367840000,"open":4.97672,"high":4.97687,"low":4.9766,"close":4.97668,"volume":45.880001068115234},{"timestamp":1742367900000,"open":4.97668,"high":4.9768,"low":4.97625,"close":4.97645,"volume":71.04000091552734},{"timestamp":1742367960000,"open":4.97653,"high":4.97655,"low":4.97628,"close":4.97643,"volume":64.37999725341797},{"timestamp":1742368020000,"open":4.97644,"high":4.97678,"low":4.97637,"close":4.9765,"volume":54.7599983215332},{"timestamp":1742368080000,"open":4.97641,"high":4.9766,"low":4.97601,"close":4.9765,"volume":52.540000915527344},{"timestamp":1742368140000,"open":4.9765,"high":4.97667,"low":4.9763,"close":4.97645,"volume":103.5999984741211},{"timestamp":1742368200000,"open":4.97641,"high":4.97668,"low":4.97628,"close":4.97648,"volume":85.0999984741211},{"timestamp":1742368260000,"open":4.97652,"high":4.97662,"low":4.97625,"close":4.9764,"volume":91.76000213623047},{"timestamp":1742368320000,"open":4.97642,"high":4.97658,"low":4.97629,"close":4.97634,"volume":61.41999816894531},{"timestamp":1742368380000,"open":4.97616,"high":4.97658,"low":4.97616,"close":4.9764,"volume":85.83999633789062},{"timestamp":1742368440000,"open":4.9764,"high":4.97659,"low":4.97622,"close":4.97629,"volume":88.05999755859375},{"timestamp":1742368500000,"open":4.97635,"high":4.97667,"low":4.97632,"close":4.97647,"volume":79.91999816894531},{"timestamp":1742368560000,"open":4.97638,"high":4.97664,"low":4.97629,"close":4.97642,"volume":76.22000122070312},{"timestamp":1742368620000,"open":4.97646,"high":4.97659,"low":4.97626,"close":4.9765,"volume":61.41999816894531},{"timestamp":1742368680000,"open":4.97646,"high":4.97662,"low":4.9762,"close":4.97645,"volume":82.13999938964844},{"timestamp":1742368740000,"open":4.97645,"high":4.97663,"low":4.97622,"close":4.97638,"volume":48.099998474121094},{"timestamp":1742368800000,"open":4.97639,"high":4.97669,"low":4.97615,"close":4.97634,"volume":65.12000274658203},{"timestamp":1742368860000,"open":4.9763,"high":4.97662,"low":4.97618,"close":4.9762,"volume":73.26000213623047},{"timestamp":1742368920000,"open":4.97625,"high":4.9765,"low":4.97615,"close":4.97643,"volume":75.4800033569336},{"timestamp":1742368980000,"open":4.97639,"high":4.9765,"low":4.97605,"close":4.97615,"volume":76.95999908447266},{"timestamp":1742369040000,"open":4.97615,"high":4.97654,"low":4.976,"close":4.97628,"volume":59.20000076293945},{"timestamp":1742369100000,"open":4.97632,"high":4.97662,"low":4.9761,"close":4.9762,"volume":71.77999877929688},{"timestamp":1742369160000,"open":4.9762,"high":4.97651,"low":4.97604,"close":4.9762,"volume":111},{"timestamp":1742369220000,"open":4.97617,"high":4.97648,"low":4.9761,"close":4.97639,"volume":88.05999755859375},{"timestamp":1742369280000,"open":4.97639,"high":4.9764,"low":4.97603,"close":4.97612,"volume":71.77999877929688},{"timestamp":1742369340000,"open":4.97613,"high":4.9763,"low":4.9761,"close":4.9763,"volume":56.2400016784668},{"timestamp":1742369400000,"open":4.97635,"high":4.97665,"low":4.97623,"close":4.97648,"volume":96.94000244140625},{"timestamp":1742369460000,"open":4.97657,"high":4.97659,"low":4.97622,"close":4.97641,"volume":91.0199966430664},{"timestamp":1742369520000,"open":4.97632,"high":4.97666,"low":4.97607,"close":4.97642,"volume":91.0199966430664},{"timestamp":1742369580000,"open":4.97644,"high":4.97657,"low":4.97578,"close":4.97599,"volume":65.12000274658203},{"timestamp":1742369640000,"open":4.97607,"high":4.97657,"low":4.97601,"close":4.97638,"volume":99.16000366210938},{"timestamp":1742369700000,"open":4.97635,"high":4.97663,"low":4.97615,"close":4.97634,"volume":132.4600067138672},{"timestamp":1742369760000,"open":4.97643,"high":4.97666,"low":4.97619,"close":4.97633,"volume":190.9199981689453},{"timestamp":1742369820000,"open":4.97631,"high":4.97659,"low":4.97553,"close":4.97623,"volume":280.4599914550781},{"timestamp":1742369880000,"open":4.97627,"high":4.9767,"low":4.97592,"close":4.97638,"volume":207.94000244140625},{"timestamp":1742369940000,"open":4.97637,"high":4.97678,"low":4.97555,"close":4.97598,"volume":156.13999938964844},{"timestamp":1742370000000,"open":4.97597,"high":4.9766,"low":4.97539,"close":4.97611,"volume":172.4199981689453},{"timestamp":1742370060000,"open":4.97616,"high":4.97636,"low":4.97587,"close":4.97615,"volume":156.8800048828125},{"timestamp":1742370120000,"open":4.97613,"high":4.97661,"low":4.97584,"close":4.97628,"volume":174.63999938964844},{"timestamp":1742370180000,"open":4.97623,"high":4.97674,"low":4.97573,"close":4.9762,"volume":263.44000244140625},{"timestamp":1742370240000,"open":4.97611,"high":4.97654,"low":4.97588,"close":4.97631,"volume":191.66000366210938},{"timestamp":1742370300000,"open":4.97631,"high":4.97652,"low":4.97589,"close":4.97649,"volume":139.86000061035156},{"timestamp":1742370360000,"open":4.97646,"high":4.97672,"low":4.97611,"close":4.9762,"volume":102.86000061035156},{"timestamp":1742370420000,"open":4.97625,"high":4.97674,"low":4.97595,"close":4.97614,"volume":156.13999938964844},{"timestamp":1742370480000,"open":4.97611,"high":4.97654,"low":4.97599,"close":4.97625,"volume":179.82000732421875},{"timestamp":1742370540000,"open":4.97622,"high":4.9764,"low":4.97593,"close":4.9761,"volume":130.97999572753906},{"timestamp":1742370600000,"open":4.97612,"high":4.97641,"low":4.97587,"close":4.97608,"volume":156.8800048828125},{"timestamp":1742370660000,"open":4.97617,"high":4.9763,"low":4.97567,"close":4.97591,"volume":138.3800048828125},{"timestamp":1742370720000,"open":4.97594,"high":4.97609,"low":4.97542,"close":4.97589,"volume":159.10000610351562},{"timestamp":1742370780000,"open":4.97592,"high":4.97654,"low":4.97558,"close":4.97629,"volume":164.27999877929688},{"timestamp":1742370840000,"open":4.97624,"high":4.97647,"low":4.97597,"close":4.97604,"volume":122.83999633789062},{"timestamp":1742370900000,"open":4.97604,"high":4.97651,"low":4.97598,"close":4.97633,"volume":101.37999725341797},{"timestamp":1742370960000,"open":4.97636,"high":4.97653,"low":4.97602,"close":4.97617,"volume":80.66000366210938},{"timestamp":1742371020000,"open":4.97613,"high":4.97649,"low":4.97605,"close":4.97637,"volume":100.63999938964844},{"timestamp":1742371080000,"open":4.97644,"high":4.97654,"low":4.97592,"close":4.97612,"volume":127.27999877929688},{"timestamp":1742371140000,"open":4.97619,"high":4.97645,"low":4.97564,"close":4.97564,"volume":113.95999908447266},{"timestamp":1742371200000,"open":4.97582,"high":4.9764,"low":4.97556,"close":4.97618,"volume":213.86000061035156},{"timestamp":1742371260000,"open":4.97622,"high":4.97656,"low":4.97606,"close":4.97616,"volume":147.25999450683594},{"timestamp":1742371320000,"open":4.97617,"high":4.97631,"low":4.97553,"close":4.97613,"volume":145.0399932861328},{"timestamp":1742371380000,"open":4.97604,"high":4.97654,"low":4.97578,"close":4.97616,"volume":171.67999267578125},{"timestamp":1742371440000,"open":4.9761,"high":4.97655,"low":4.97587,"close":4.9762,"volume":150.22000122070312},{"timestamp":1742371500000,"open":4.9762,"high":4.97633,"low":4.97601,"close":4.97614,"volume":93.23999786376953},{"timestamp":1742371560000,"open":4.97619,"high":4.97641,"low":4.97601,"close":4.97606,"volume":76.22000122070312},{"timestamp":1742371620000,"open":4.97616,"high":4.97637,"low":4.97597,"close":4.97611,"volume":96.94000244140625},{"timestamp":1742371680000,"open":4.97607,"high":4.97631,"low":4.9759,"close":4.97609,"volume":99.16000366210938},{"timestamp":1742371740000,"open":4.97615,"high":4.97638,"low":4.97598,"close":4.97615,"volume":112.4800033569336},{"timestamp":1742371800000,"open":4.97619,"high":4.97638,"low":4.97602,"close":4.97635,"volume":90.27999877929688},{"timestamp":1742371860000,"open":4.9763,"high":4.97637,"low":4.97605,"close":4.97623,"volume":91.0199966430664},{"timestamp":1742371920000,"open":4.97617,"high":4.97646,"low":4.97599,"close":4.97605,"volume":84.36000061035156},{"timestamp":1742371980000,"open":4.9761,"high":4.97636,"low":4.97595,"close":4.9762,"volume":104.33999633789062},{"timestamp":1742372040000,"open":4.97641,"high":4.97641,"low":4.97599,"close":4.97603,"volume":74.73999786376953},{"timestamp":1742372100000,"open":4.97612,"high":4.97631,"low":4.9759,"close":4.97612,"volume":75.4800033569336},{"timestamp":1742372160000,"open":4.97612,"high":4.97647,"low":4.97599,"close":4.97617,"volume":59.20000076293945},{"timestamp":1742372220000,"open":4.97625,"high":4.97654,"low":4.97605,"close":4.97621,"volume":41.439998626708984},{"timestamp":1742372280000,"open":4.97623,"high":4.97659,"low":4.97612,"close":4.97632,"volume":50.31999969482422},{"timestamp":1742372340000,"open":4.97622,"high":4.97636,"low":4.97604,"close":4.97619,"volume":46.619998931884766},{"timestamp":1742372400000,"open":4.97627,"high":4.97641,"low":4.97607,"close":4.97623,"volume":67.33999633789062},{"timestamp":1742372460000,"open":4.97639,"high":4.97639,"low":4.97611,"close":4.97623,"volume":34.040000915527344},{"timestamp":1742372520000,"open":4.97619,"high":4.97631,"low":4.9759,"close":4.97607,"volume":54.02000045776367},{"timestamp":1742372580000,"open":4.97616,"high":4.9764,"low":4.97596,"close":4.97621,"volume":59.20000076293945},{"timestamp":1742372640000,"open":4.97612,"high":4.97654,"low":4.97601,"close":4.97608,"volume":73.26000213623047},{"timestamp":1742372700000,"open":4.97604,"high":4.97634,"low":4.97599,"close":4.97627,"volume":56.2400016784668},{"timestamp":1742372760000,"open":4.97632,"high":4.9764,"low":4.97607,"close":4.9762,"volume":64.37999725341797},{"timestamp":1742372820000,"open":4.97611,"high":4.9763,"low":4.97606,"close":4.97614,"volume":45.880001068115234},{"timestamp":1742372880000,"open":4.97614,"high":4.9764,"low":4.97601,"close":4.9762,"volume":39.959999084472656},{"timestamp":1742372940000,"open":4.97614,"high":4.97646,"low":4.9761,"close":4.97618,"volume":85.0999984741211},{"timestamp":1742373000000,"open":4.97623,"high":4.97639,"low":4.97609,"close":4.97638,"volume":79.18000030517578},{"timestamp":1742373060000,"open":4.97629,"high":4.97644,"low":4.97608,"close":4.97623,"volume":76.95999908447266},{"timestamp":1742373120000,"open":4.97627,"high":4.97662,"low":4.976,"close":4.97624,"volume":78.44000244140625},{"timestamp":1742373180000,"open":4.97623,"high":4.97633,"low":4.97601,"close":4.97616,"volume":54.7599983215332},{"timestamp":1742373240000,"open":4.97621,"high":4.97644,"low":4.97612,"close":4.97631,"volume":55.5},{"timestamp":1742373300000,"open":4.97632,"high":4.97649,"low":4.97614,"close":4.97628,"volume":47.36000061035156},{"timestamp":1742373360000,"open":4.97628,"high":4.97645,"low":4.97606,"close":4.97631,"volume":64.37999725341797},{"timestamp":1742373420000,"open":4.97631,"high":4.97634,"low":4.97606,"close":4.97622,"volume":70.30000305175781},{"timestamp":1742373480000,"open":4.97624,"high":4.97639,"low":4.97613,"close":4.97624,"volume":54.02000045776367},{"timestamp":1742373540000,"open":4.97626,"high":4.97638,"low":4.97603,"close":4.97608,"volume":56.2400016784668},{"timestamp":1742373600000,"open":4.97617,"high":4.97631,"low":4.97596,"close":4.97615,"volume":63.63999938964844},{"timestamp":1742373660000,"open":4.97615,"high":4.97639,"low":4.97594,"close":4.97607,"volume":89.54000091552734},{"timestamp":1742373720000,"open":4.97603,"high":4.97629,"low":4.9759,"close":4.97606,"volume":84.36000061035156},{"timestamp":1742373780000,"open":4.97622,"high":4.97628,"low":4.97582,"close":4.97619,"volume":93.9800033569336},{"timestamp":1742373840000,"open":4.97615,"high":4.97629,"low":4.97595,"close":4.9761,"volume":64.37999725341797},{"timestamp":1742373900000,"open":4.97626,"high":4.9763,"low":4.97592,"close":4.97613,"volume":61.41999816894531},{"timestamp":1742373960000,"open":4.97613,"high":4.97638,"low":4.97584,"close":4.97618,"volume":59.20000076293945},{"timestamp":1742374020000,"open":4.97618,"high":4.97631,"low":4.97607,"close":4.97623,"volume":50.31999969482422},{"timestamp":1742374080000,"open":4.97632,"high":4.97659,"low":4.97612,"close":4.97612,"volume":68.81999969482422},{"timestamp":1742374140000,"open":4.97616,"high":4.97634,"low":4.97595,"close":4.97612,"volume":68.08000183105469},{"timestamp":1742374200000,"open":4.97615,"high":4.97636,"low":4.976,"close":4.97605,"volume":61.41999816894531},{"timestamp":1742374260000,"open":4.97614,"high":4.97628,"low":4.97601,"close":4.9761,"volume":69.55999755859375},{"timestamp":1742374320000,"open":4.97615,"high":4.97635,"low":4.97589,"close":4.97602,"volume":79.91999816894531},{"timestamp":1742374380000,"open":4.97616,"high":4.97636,"low":4.97601,"close":4.9762,"volume":69.55999755859375},{"timestamp":1742374440000,"open":4.97629,"high":4.97653,"low":4.976,"close":4.97601,"volume":65.12000274658203},{"timestamp":1742374500000,"open":4.97606,"high":4.97631,"low":4.97597,"close":4.97626,"volume":49.58000183105469},{"timestamp":1742374560000,"open":4.97625,"high":4.97625,"low":4.97596,"close":4.97608,"volume":62.15999984741211},{"timestamp":1742374620000,"open":4.97608,"high":4.9763,"low":4.97592,"close":4.9762,"volume":54.7599983215332},{"timestamp":1742374680000,"open":4.9762,"high":4.97633,"low":4.97598,"close":4.9762,"volume":78.44000244140625},{"timestamp":1742374740000,"open":4.9762,"high":4.9763,"low":4.97598,"close":4.97616,"volume":96.19999694824219},{"timestamp":1742374800000,"open":4.97627,"high":4.97636,"low":4.97608,"close":4.97613,"volume":86.58000183105469},{"timestamp":1742374860000,"open":4.97613,"high":4.97626,"low":4.9757,"close":4.97615,"volume":79.91999816894531},{"timestamp":1742374920000,"open":4.97615,"high":4.97629,"low":4.97601,"close":4.97613,"volume":77.69999694824219},{"timestamp":1742374980000,"open":4.97604,"high":4.97633,"low":4.97595,"close":4.97619,"volume":67.33999633789062},{"timestamp":1742375040000,"open":4.97624,"high":4.9763,"low":4.97607,"close":4.97615,"volume":71.04000091552734},{"timestamp":1742375100000,"open":4.9761,"high":4.97627,"low":4.97603,"close":4.97605,"volume":48.099998474121094},{"timestamp":1742375160000,"open":4.97628,"high":4.97628,"low":4.97597,"close":4.97614,"volume":46.619998931884766},{"timestamp":1742375220000,"open":4.97613,"high":4.97652,"low":4.97602,"close":4.97617,"volume":51.79999923706055},{"timestamp":1742375280000,"open":4.97626,"high":4.97639,"low":4.97602,"close":4.97623,"volume":62.15999984741211},{"timestamp":1742375340000,"open":4.97614,"high":4.97639,"low":4.97605,"close":4.97616,"volume":51.060001373291016},{"timestamp":1742375400000,"open":4.97611,"high":4.97632,"low":4.9761,"close":4.97613,"volume":25.15999984741211},{"timestamp":1742375460000,"open":4.97618,"high":4.97633,"low":4.97603,"close":4.97618,"volume":46.619998931884766},{"timestamp":1742375520000,"open":4.97621,"high":4.97641,"low":4.97617,"close":4.9763,"volume":71.77999877929688},{"timestamp":1742375580000,"open":4.97642,"high":4.97642,"low":4.97607,"close":4.97619,"volume":72.5199966430664},{"timestamp":1742375640000,"open":4.97614,"high":4.97637,"low":4.97609,"close":4.97637,"volume":71.04000091552734},{"timestamp":1742375700000,"open":4.97607,"high":4.97637,"low":4.97607,"close":4.97619,"volume":76.22000122070312},{"timestamp":1742375760000,"open":4.97619,"high":4.97643,"low":4.97609,"close":4.97621,"volume":52.540000915527344},{"timestamp":1742375820000,"open":4.97621,"high":4.97658,"low":4.97612,"close":4.97627,"volume":72.5199966430664},{"timestamp":1742375880000,"open":4.97629,"high":4.97645,"low":4.97592,"close":4.97621,"volume":70.30000305175781},{"timestamp":1742375940000,"open":4.97617,"high":4.97637,"low":4.97607,"close":4.97632,"volume":68.08000183105469},{"timestamp":1742376000000,"open":4.97634,"high":4.97643,"low":4.97616,"close":4.97632,"volume":62.15999984741211},{"timestamp":1742376060000,"open":4.97632,"high":4.97633,"low":4.97598,"close":4.97616,"volume":71.77999877929688},{"timestamp":1742376120000,"open":4.97625,"high":4.97625,"low":4.97596,"close":4.9762,"volume":49.58000183105469},{"timestamp":1742376180000,"open":4.97615,"high":4.9764,"low":4.97602,"close":4.97609,"volume":86.58000183105469},{"timestamp":1742376240000,"open":4.97623,"high":4.97632,"low":4.97605,"close":4.97618,"volume":56.97999954223633},{"timestamp":1742376300000,"open":4.97627,"high":4.97651,"low":4.97612,"close":4.97619,"volume":58.459999084472656},{"timestamp":1742376360000,"open":4.97619,"high":4.97637,"low":4.97604,"close":4.97612,"volume":59.20000076293945},{"timestamp":1742376420000,"open":4.97609,"high":4.97629,"low":4.97604,"close":4.97622,"volume":38.47999954223633},{"timestamp":1742376480000,"open":4.97624,"high":4.97638,"low":4.97616,"close":4.97625,"volume":37.7400016784668},{"timestamp":1742376540000,"open":4.97625,"high":4.97636,"low":4.97619,"close":4.97628,"volume":31.81999969482422},{"timestamp":1742376600000,"open":4.97623,"high":4.97644,"low":4.97615,"close":4.97626,"volume":54.7599983215332},{"timestamp":1742376660000,"open":4.97626,"high":4.97643,"low":4.97609,"close":4.97609,"volume":46.619998931884766},{"timestamp":1742376720000,"open":4.97614,"high":4.97634,"low":4.97601,"close":4.97619,"volume":79.18000030517578},{"timestamp":1742376780000,"open":4.9762,"high":4.97638,"low":4.9745,"close":4.97472,"volume":76.95999908447266},{"timestamp":1742376840000,"open":4.97477,"high":4.9757,"low":4.97477,"close":4.9756,"volume":41.439998626708984},{"timestamp":1742376900000,"open":4.9755,"high":4.97599,"low":4.97542,"close":4.9755,"volume":48.84000015258789},{"timestamp":1742376960000,"open":4.97591,"high":4.97591,"low":4.97545,"close":4.97554,"volume":71.04000091552734},{"timestamp":1742377020000,"open":4.97553,"high":4.97598,"low":4.97541,"close":4.97581,"volume":45.880001068115234},{"timestamp":1742377080000,"open":4.97576,"high":4.97608,"low":4.97565,"close":4.97573,"volume":74.73999786376953},{"timestamp":1742377140000,"open":4.97586,"high":4.97591,"low":4.97567,"close":4.97579,"volume":35.52000045776367},{"timestamp":1742377200000,"open":4.97574,"high":4.97589,"low":4.97566,"close":4.97569,"volume":39.220001220703125},{"timestamp":1742377260000,"open":4.97564,"high":4.97592,"low":4.97564,"close":4.97575,"volume":48.84000015258789},{"timestamp":1742377320000,"open":4.97597,"high":4.97597,"low":4.97565,"close":4.9757,"volume":42.18000030517578},{"timestamp":1742377380000,"open":4.97565,"high":4.97595,"low":4.97565,"close":4.97588,"volume":37.7400016784668},{"timestamp":1742377440000,"open":4.9757,"high":4.97591,"low":4.97563,"close":4.97573,"volume":59.939998626708984},{"timestamp":1742377500000,"open":4.97582,"high":4.97609,"low":4.97559,"close":4.97577,"volume":44.400001525878906},{"timestamp":1742377560000,"open":4.97576,"high":4.97585,"low":4.97555,"close":4.97568,"volume":37.7400016784668},{"timestamp":1742377620000,"open":4.97559,"high":4.9758,"low":4.9755,"close":4.97569,"volume":36.2599983215332},{"timestamp":1742377680000,"open":4.97565,"high":4.9759,"low":4.9756,"close":4.97571,"volume":37.7400016784668},{"timestamp":1742377740000,"open":4.97567,"high":4.97594,"low":4.97561,"close":4.97569,"volume":59.939998626708984},{"timestamp":1742377800000,"open":4.97569,"high":4.97583,"low":4.97557,"close":4.97569,"volume":47.36000061035156},{"timestamp":1742377860000,"open":4.97569,"high":4.97591,"low":4.97561,"close":4.97566,"volume":81.4000015258789},{"timestamp":1742377920000,"open":4.97564,"high":4.97583,"low":4.9756,"close":4.97575,"volume":58.459999084472656},{"timestamp":1742377980000,"open":4.97571,"high":4.97591,"low":4.97557,"close":4.97574,"volume":82.13999938964844},{"timestamp":1742378040000,"open":4.97575,"high":4.97576,"low":4.97526,"close":4.97562,"volume":92.5},{"timestamp":1742378100000,"open":4.97553,"high":4.9759,"low":4.97552,"close":4.97581,"volume":123.58000183105469},{"timestamp":1742378160000,"open":4.97568,"high":4.97602,"low":4.97553,"close":4.97559,"volume":68.81999969482422},{"timestamp":1742378220000,"open":4.97555,"high":4.97592,"low":4.975,"close":4.97564,"volume":54.7599983215332},{"timestamp":1742378280000,"open":4.97555,"high":4.97581,"low":4.97551,"close":4.97566,"volume":79.91999816894531},{"timestamp":1742378340000,"open":4.97565,"high":4.97568,"low":4.9749,"close":4.9749,"volume":65.86000061035156},{"timestamp":1742378400000,"open":4.9749,"high":4.97578,"low":4.9749,"close":4.97567,"volume":76.95999908447266},{"timestamp":1742378460000,"open":4.97571,"high":4.97575,"low":4.97558,"close":4.97568,"volume":46.619998931884766},{"timestamp":1742378520000,"open":4.97568,"high":4.97591,"low":4.97559,"close":4.97566,"volume":43.65999984741211},{"timestamp":1742378580000,"open":4.9757,"high":4.97579,"low":4.97553,"close":4.9756,"volume":82.87999725341797},{"timestamp":1742378640000,"open":4.97569,"high":4.97594,"low":4.97554,"close":4.97572,"volume":62.15999984741211},{"timestamp":1742378700000,"open":4.97576,"high":4.97589,"low":4.97551,"close":4.97559,"volume":52.540000915527344},{"timestamp":1742378760000,"open":4.97564,"high":4.97584,"low":4.9755,"close":4.97562,"volume":64.37999725341797},{"timestamp":1742378820000,"open":4.97567,"high":4.97575,"low":4.97552,"close":4.97568,"volume":52.540000915527344},{"timestamp":1742378880000,"open":4.9757,"high":4.97589,"low":4.97554,"close":4.97566,"volume":39.959999084472656},{"timestamp":1742378940000,"open":4.97566,"high":4.97592,"low":4.97552,"close":4.97557,"volume":34.040000915527344},{"timestamp":1742379000000,"open":4.97566,"high":4.97594,"low":4.97556,"close":4.97556,"volume":59.20000076293945},{"timestamp":1742379060000,"open":4.97559,"high":4.97577,"low":4.97535,"close":4.97563,"volume":37.7400016784668},{"timestamp":1742379120000,"open":4.97558,"high":4.97585,"low":4.97554,"close":4.9758,"volume":59.939998626708984},{"timestamp":1742379180000,"open":4.97573,"high":4.97589,"low":4.97566,"close":4.97577,"volume":47.36000061035156},{"timestamp":1742379240000,"open":4.97578,"high":4.97587,"low":4.97548,"close":4.97574,"volume":69.55999755859375},{"timestamp":1742379300000,"open":4.97569,"high":4.97582,"low":4.97552,"close":4.97568,"volume":34.779998779296875},{"timestamp":1742379360000,"open":4.97563,"high":4.97575,"low":4.97551,"close":4.97562,"volume":40.70000076293945},{"timestamp":1742379420000,"open":4.97557,"high":4.97571,"low":4.97551,"close":4.97563,"volume":36.2599983215332},{"timestamp":1742379480000,"open":4.97563,"high":4.97588,"low":4.97552,"close":4.97579,"volume":53.279998779296875},{"timestamp":1742379540000,"open":4.97567,"high":4.97582,"low":4.97554,"close":4.97565,"volume":31.079999923706055},{"timestamp":1742379600000,"open":4.9756,"high":4.97597,"low":4.9756,"close":4.97589,"volume":17.020000457763672},{"timestamp":1742379660000,"open":4.97589,"high":4.97616,"low":4.97581,"close":4.97585,"volume":50.31999969482422},{"timestamp":1742379720000,"open":4.97585,"high":4.97611,"low":4.97572,"close":4.97597,"volume":36.2599983215332},{"timestamp":1742379780000,"open":4.97588,"high":4.97606,"low":4.97581,"close":4.97591,"volume":51.79999923706055},{"timestamp":1742379840000,"open":4.97591,"high":4.97609,"low":4.97582,"close":4.97597,"volume":33.29999923706055},{"timestamp":1742379900000,"open":4.97606,"high":4.97615,"low":4.97581,"close":4.97604,"volume":48.099998474121094},{"timestamp":1742379960000,"open":4.97604,"high":4.97608,"low":4.97578,"close":4.97578,"volume":39.220001220703125},{"timestamp":1742380020000,"open":4.97578,"high":4.97602,"low":4.97573,"close":4.9759,"volume":51.060001373291016},{"timestamp":1742380080000,"open":4.97594,"high":4.97615,"low":4.97582,"close":4.97598,"volume":42.91999816894531},{"timestamp":1742380140000,"open":4.97598,"high":4.97609,"low":4.97589,"close":4.97606,"volume":45.880001068115234},{"timestamp":1742380200000,"open":4.97601,"high":4.97611,"low":4.97559,"close":4.97603,"volume":58.459999084472656},{"timestamp":1742380260000,"open":4.97599,"high":4.97619,"low":4.97587,"close":4.97596,"volume":46.619998931884766},{"timestamp":1742380320000,"open":4.97605,"high":4.97612,"low":4.97584,"close":4.97595,"volume":54.02000045776367},{"timestamp":1742380380000,"open":4.97599,"high":4.97605,"low":4.97578,"close":4.97587,"volume":48.84000015258789},{"timestamp":1742380440000,"open":4.9759,"high":4.97604,"low":4.97557,"close":4.97569,"volume":51.79999923706055},{"timestamp":1742380500000,"open":4.97563,"high":4.97586,"low":4.9755,"close":4.97566,"volume":38.47999954223633},{"timestamp":1742380560000,"open":4.97566,"high":4.97577,"low":4.97558,"close":4.97558,"volume":21.459999084472656},{"timestamp":1742380620000,"open":4.97558,"high":4.97586,"low":4.97554,"close":4.97566,"volume":27.3799991607666},{"timestamp":1742380680000,"open":4.97566,"high":4.97589,"low":4.97556,"close":4.97562,"volume":42.18000030517578},{"timestamp":1742380740000,"open":4.97563,"high":4.97575,"low":4.97552,"close":4.97575,"volume":39.220001220703125},{"timestamp":1742380800000,"open":4.97569,"high":4.97574,"low":4.97551,"close":4.97555,"volume":39.220001220703125},{"timestamp":1742380860000,"open":4.97558,"high":4.97574,"low":4.97534,"close":4.97574,"volume":25.899999618530273},{"timestamp":1742380920000,"open":4.97574,"high":4.97574,"low":4.97551,"close":4.97567,"volume":32.560001373291016},{"timestamp":1742380980000,"open":4.97567,"high":4.97581,"low":4.97555,"close":4.97563,"volume":31.079999923706055},{"timestamp":1742381040000,"open":4.97563,"high":4.9758,"low":4.97552,"close":4.97566,"volume":45.880001068115234},{"timestamp":1742381100000,"open":4.97564,"high":4.97576,"low":4.97545,"close":4.97565,"volume":49.58000183105469},{"timestamp":1742381160000,"open":4.97579,"high":4.97579,"low":4.97545,"close":4.97569,"volume":31.079999923706055},{"timestamp":1742381220000,"open":4.97563,"high":4.9761,"low":4.97549,"close":4.97579,"volume":34.779998779296875},{"timestamp":1742381280000,"open":4.97584,"high":4.97584,"low":4.97563,"close":4.97571,"volume":31.81999969482422},{"timestamp":1742381340000,"open":4.97577,"high":4.9758,"low":4.97552,"close":4.97567,"volume":41.439998626708984},{"timestamp":1742381400000,"open":4.97571,"high":4.97592,"low":4.97564,"close":4.97564,"volume":29.600000381469727},{"timestamp":1742381460000,"open":4.97573,"high":4.97585,"low":4.97563,"close":4.97574,"volume":36.2599983215332},{"timestamp":1742381520000,"open":4.97575,"high":4.97583,"low":4.97558,"close":4.97578,"volume":17.760000228881836},{"timestamp":1742381580000,"open":4.9757,"high":4.9758,"low":4.97562,"close":4.97577,"volume":31.81999969482422},{"timestamp":1742381640000,"open":4.97575,"high":4.97581,"low":4.97562,"close":4.97574,"volume":33.29999923706055},{"timestamp":1742381700000,"open":4.97574,"high":4.97597,"low":4.97563,"close":4.97572,"volume":34.779998779296875},{"timestamp":1742381760000,"open":4.97571,"high":4.9759,"low":4.97556,"close":4.97572,"volume":29.600000381469727},{"timestamp":1742381820000,"open":4.97581,"high":4.97591,"low":4.97565,"close":4.97567,"volume":19.239999771118164},{"timestamp":1742381880000,"open":4.9758,"high":4.97587,"low":4.97564,"close":4.97569,"volume":22.940000534057617},{"timestamp":1742381940000,"open":4.97574,"high":4.97586,"low":4.97563,"close":4.97572,"volume":37},{"timestamp":1742382000000,"open":4.97572,"high":4.97583,"low":4.97564,"close":4.97572,"volume":26.639999389648438},{"timestamp":1742382060000,"open":4.97568,"high":4.9758,"low":4.97563,"close":4.97574,"volume":27.3799991607666},{"timestamp":1742382120000,"open":4.97569,"high":4.97591,"low":4.97569,"close":4.97582,"volume":39.220001220703125},{"timestamp":1742382180000,"open":4.9758,"high":4.97594,"low":4.97571,"close":4.97572,"volume":21.459999084472656},{"timestamp":1742382240000,"open":4.97573,"high":4.97587,"low":4.97563,"close":4.97563,"volume":43.65999984741211},{"timestamp":1742382300000,"open":4.97567,"high":4.97586,"low":4.9755,"close":4.97583,"volume":27.3799991607666},{"timestamp":1742382360000,"open":4.97582,"high":4.97593,"low":4.97556,"close":4.97572,"volume":37.7400016784668},{"timestamp":1742382420000,"open":4.97567,"high":4.97584,"low":4.97556,"close":4.97567,"volume":43.65999984741211},{"timestamp":1742382480000,"open":4.97573,"high":4.97581,"low":4.97561,"close":4.97561,"volume":32.560001373291016},{"timestamp":1742382540000,"open":4.9757,"high":4.97579,"low":4.97555,"close":4.97559,"volume":30.34000015258789},{"timestamp":1742382600000,"open":4.97564,"high":4.97572,"low":4.97556,"close":4.97567,"volume":31.81999969482422},{"timestamp":1742382660000,"open":4.97572,"high":4.97577,"low":4.9755,"close":4.97557,"volume":38.47999954223633},{"timestamp":1742382720000,"open":4.97558,"high":4.97567,"low":4.97551,"close":4.97564,"volume":37},{"timestamp":1742382780000,"open":4.97564,"high":4.9758,"low":4.97551,"close":4.97564,"volume":42.18000030517578},{"timestamp":1742382840000,"open":4.97558,"high":4.9758,"low":4.97551,"close":4.97566,"volume":46.619998931884766},{"timestamp":1742382900000,"open":4.9756,"high":4.97571,"low":4.97549,"close":4.9756,"volume":25.899999618530273},{"timestamp":1742382960000,"open":4.9756,"high":4.97579,"low":4.97555,"close":4.97562,"volume":43.65999984741211},{"timestamp":1742383020000,"open":4.97571,"high":4.97584,"low":4.97556,"close":4.97556,"volume":29.600000381469727},{"timestamp":1742383080000,"open":4.97562,"high":4.97572,"low":4.97546,"close":4.97566,"volume":32.560001373291016},{"timestamp":1742383140000,"open":4.97572,"high":4.97578,"low":4.97548,"close":4.97568,"volume":31.81999969482422},{"timestamp":1742383200000,"open":4.97563,"high":4.97601,"low":4.97562,"close":4.9757,"volume":58.459999084472656},{"timestamp":1742383260000,"open":4.97579,"high":4.97581,"low":4.97553,"close":4.97569,"volume":35.52000045776367},{"timestamp":1742383320000,"open":4.97564,"high":4.97591,"low":4.97558,"close":4.97561,"volume":30.34000015258789},{"timestamp":1742383380000,"open":4.97561,"high":4.9759,"low":4.97558,"close":4.97571,"volume":41.439998626708984},{"timestamp":1742383440000,"open":4.9757,"high":4.97586,"low":4.97558,"close":4.9757,"volume":26.639999389648438},{"timestamp":1742383500000,"open":4.97565,"high":4.97592,"low":4.97564,"close":4.97576,"volume":44.400001525878906},{"timestamp":1742383560000,"open":4.97572,"high":4.97582,"low":4.97563,"close":4.97572,"volume":42.91999816894531},{"timestamp":1742383620000,"open":4.97571,"high":4.97591,"low":4.97566,"close":4.97577,"volume":43.65999984741211},{"timestamp":1742383680000,"open":4.97573,"high":4.97593,"low":4.97567,"close":4.9757,"volume":32.560001373291016},{"timestamp":1742383740000,"open":4.97576,"high":4.976,"low":4.97562,"close":4.97578,"volume":25.15999984741211},{"timestamp":1742383800000,"open":4.97574,"high":4.97585,"low":4.97563,"close":4.9758,"volume":37},{"timestamp":1742383860000,"open":4.9758,"high":4.97586,"low":4.97561,"close":4.97573,"volume":27.3799991607666},{"timestamp":1742383920000,"open":4.97571,"high":4.97585,"low":4.97563,"close":4.97566,"volume":34.779998779296875},{"timestamp":1742383980000,"open":4.97566,"high":4.97586,"low":4.97564,"close":4.9757,"volume":37},{"timestamp":1742384040000,"open":4.97575,"high":4.97586,"low":4.9755,"close":4.97573,"volume":34.779998779296875},{"timestamp":1742384100000,"open":4.97572,"high":4.97591,"low":4.97552,"close":4.97566,"volume":42.18000030517578},{"timestamp":1742384160000,"open":4.97571,"high":4.97592,"low":4.97563,"close":4.97577,"volume":52.540000915527344},{"timestamp":1742384220000,"open":4.9759,"high":4.9759,"low":4.97563,"close":4.97564,"volume":39.220001220703125},{"timestamp":1742384280000,"open":4.97572,"high":4.97593,"low":4.97566,"close":4.9758,"volume":34.779998779296875},{"timestamp":1742384340000,"open":4.97586,"high":4.97592,"low":4.97561,"close":4.97565,"volume":43.65999984741211},{"timestamp":1742384400000,"open":4.97574,"high":4.97593,"low":4.9756,"close":4.97576,"volume":36.2599983215332},{"timestamp":1742384460000,"open":4.97576,"high":4.97613,"low":4.97567,"close":4.97575,"volume":34.040000915527344},{"timestamp":1742384520000,"open":4.97576,"high":4.97586,"low":4.97556,"close":4.97566,"volume":42.91999816894531},{"timestamp":1742384580000,"open":4.97571,"high":4.97578,"low":4.97557,"close":4.97574,"volume":51.060001373291016},{"timestamp":1742384640000,"open":4.97569,"high":4.97586,"low":4.97553,"close":4.97574,"volume":58.459999084472656},{"timestamp":1742384700000,"open":4.9757,"high":4.97586,"low":4.97563,"close":4.97581,"volume":73.26000213623047},{"timestamp":1742384760000,"open":4.97586,"high":4.97591,"low":4.9756,"close":4.97569,"volume":45.13999938964844},{"timestamp":1742384820000,"open":4.97573,"high":4.97578,"low":4.97557,"close":4.97573,"volume":28.1200008392334},{"timestamp":1742384880000,"open":4.97568,"high":4.97586,"low":4.97563,"close":4.97578,"volume":25.899999618530273},{"timestamp":1742384940000,"open":4.9759,"high":4.9759,"low":4.9757,"close":4.97574,"volume":34.779998779296875},{"timestamp":1742385000000,"open":4.97565,"high":4.97596,"low":4.97558,"close":4.97563,"volume":35.52000045776367},{"timestamp":1742385060000,"open":4.97559,"high":4.97581,"low":4.97553,"close":4.97572,"volume":37.7400016784668},{"timestamp":1742385120000,"open":4.97569,"high":4.97591,"low":4.97562,"close":4.97568,"volume":38.47999954223633},{"timestamp":1742385180000,"open":4.97573,"high":4.97579,"low":4.97558,"close":4.97558,"volume":34.040000915527344},{"timestamp":1742385240000,"open":4.97562,"high":4.97594,"low":4.97557,"close":4.97575,"volume":24.420000076293945},{"timestamp":1742385300000,"open":4.97575,"high":4.97588,"low":4.97558,"close":4.97567,"volume":37.7400016784668},{"timestamp":1742385360000,"open":4.9756,"high":4.97671,"low":4.97492,"close":4.97567,"volume":122.83999633789062},{"timestamp":1742385420000,"open":4.97567,"high":4.97603,"low":4.97515,"close":4.97571,"volume":107.30000305175781},{"timestamp":1742385480000,"open":4.97563,"high":4.9759,"low":4.97557,"close":4.97577,"volume":59.939998626708984},{"timestamp":1742385540000,"open":4.97582,"high":4.97592,"low":4.97559,"close":4.97577,"volume":42.18000030517578},{"timestamp":1742385600000,"open":4.97586,"high":4.97624,"low":4.97564,"close":4.97584,"volume":68.08000183105469},{"timestamp":1742385660000,"open":4.97584,"high":4.97614,"low":4.9757,"close":4.97592,"volume":68.81999969482422},{"timestamp":1742385720000,"open":4.97587,"high":4.97607,"low":4.97577,"close":4.97597,"volume":55.5},{"timestamp":1742385780000,"open":4.97598,"high":4.97615,"low":4.97581,"close":4.97607,"volume":45.880001068115234},{"timestamp":1742385840000,"open":4.97621,"high":4.97621,"low":4.97579,"close":4.97586,"volume":67.33999633789062},{"timestamp":1742385900000,"open":4.97587,"high":4.97605,"low":4.97572,"close":4.97595,"volume":69.55999755859375},{"timestamp":1742385960000,"open":4.97595,"high":4.9761,"low":4.97574,"close":4.9761,"volume":79.18000030517578},{"timestamp":1742386020000,"open":4.97603,"high":4.97613,"low":4.97577,"close":4.97586,"volume":57.720001220703125},{"timestamp":1742386080000,"open":4.97582,"high":4.97598,"low":4.97577,"close":4.97596,"volume":54.7599983215332},{"timestamp":1742386140000,"open":4.97605,"high":4.97618,"low":4.97579,"close":4.9761,"volume":63.63999938964844},{"timestamp":1742386200000,"open":4.9761,"high":4.97615,"low":4.97586,"close":4.97593,"volume":54.7599983215332},{"timestamp":1742386260000,"open":4.97593,"high":4.97603,"low":4.97576,"close":4.97588,"volume":53.279998779296875},{"timestamp":1742386320000,"open":4.97585,"high":4.97603,"low":4.97574,"close":4.97589,"volume":54.7599983215332},{"timestamp":1742386380000,"open":4.97584,"high":4.97615,"low":4.97584,"close":4.97605,"volume":55.5},{"timestamp":1742386440000,"open":4.9761,"high":4.97619,"low":4.97598,"close":4.97619,"volume":54.02000045776367},{"timestamp":1742386500000,"open":4.97617,"high":4.97623,"low":4.97594,"close":4.97602,"volume":61.41999816894531},{"timestamp":1742386560000,"open":4.97602,"high":4.97629,"low":4.97597,"close":4.97607,"volume":56.97999954223633},{"timestamp":1742386620000,"open":4.97612,"high":4.97619,"low":4.97592,"close":4.97601,"volume":59.939998626708984},{"timestamp":1742386680000,"open":4.97601,"high":4.9761,"low":4.97588,"close":4.97605,"volume":59.939998626708984},{"timestamp":1742386740000,"open":4.97596,"high":4.97613,"low":4.9758,"close":4.97592,"volume":71.04000091552734},{"timestamp":1742386800000,"open":4.97601,"high":4.97638,"low":4.97588,"close":4.97606,"volume":72.5199966430664},{"timestamp":1742386860000,"open":4.97611,"high":4.97619,"low":4.97597,"close":4.97603,"volume":54.7599983215332},{"timestamp":1742386920000,"open":4.97604,"high":4.97615,"low":4.97593,"close":4.97608,"volume":35.52000045776367},{"timestamp":1742386980000,"open":4.97609,"high":4.97619,"low":4.976,"close":4.97611,"volume":39.959999084472656},{"timestamp":1742387040000,"open":4.97605,"high":4.97622,"low":4.97592,"close":4.97604,"volume":63.63999938964844},{"timestamp":1742387100000,"open":4.97618,"high":4.97624,"low":4.97595,"close":4.97595,"volume":80.66000366210938},{"timestamp":1742387160000,"open":4.97595,"high":4.97624,"low":4.97581,"close":4.97602,"volume":99.16000366210938},{"timestamp":1742387220000,"open":4.97611,"high":4.97625,"low":4.97594,"close":4.97607,"volume":83.62000274658203},{"timestamp":1742387280000,"open":4.97608,"high":4.97623,"low":4.97591,"close":4.97605,"volume":79.18000030517578},{"timestamp":1742387340000,"open":4.97608,"high":4.97617,"low":4.97591,"close":4.976,"volume":32.560001373291016},{"timestamp":1742387400000,"open":4.97606,"high":4.97623,"low":4.97593,"close":4.976,"volume":79.18000030517578},{"timestamp":1742387460000,"open":4.97599,"high":4.97617,"low":4.97585,"close":4.9761,"volume":53.279998779296875},{"timestamp":1742387520000,"open":4.97605,"high":4.97614,"low":4.97591,"close":4.97602,"volume":71.77999877929688},{"timestamp":1742387580000,"open":4.97602,"high":4.97613,"low":4.97592,"close":4.97605,"volume":82.87999725341797},{"timestamp":1742387640000,"open":4.976,"high":4.97619,"low":4.97589,"close":4.97601,"volume":56.97999954223633},{"timestamp":1742387700000,"open":4.97606,"high":4.97621,"low":4.97592,"close":4.97607,"volume":53.279998779296875},{"timestamp":1742387760000,"open":4.97602,"high":4.97627,"low":4.97589,"close":4.97613,"volume":35.52000045776367},{"timestamp":1742387820000,"open":4.97619,"high":4.97626,"low":4.97596,"close":4.97616,"volume":59.20000076293945},{"timestamp":1742387880000,"open":4.97612,"high":4.97625,"low":4.97598,"close":4.97608,"volume":55.5},{"timestamp":1742387940000,"open":4.97613,"high":4.97617,"low":4.97587,"close":4.9761,"volume":48.84000015258789},{"timestamp":1742388000000,"open":4.97607,"high":4.97615,"low":4.97594,"close":4.97614,"volume":54.7599983215332},{"timestamp":1742388060000,"open":4.97614,"high":4.97621,"low":4.97586,"close":4.97594,"volume":65.12000274658203},{"timestamp":1742388120000,"open":4.97594,"high":4.97609,"low":4.97579,"close":4.97603,"volume":39.959999084472656},{"timestamp":1742388180000,"open":4.97602,"high":4.97607,"low":4.97582,"close":4.97592,"volume":51.79999923706055},{"timestamp":1742388240000,"open":4.97598,"high":4.97603,"low":4.97585,"close":4.97587,"volume":39.959999084472656},{"timestamp":1742388300000,"open":4.97596,"high":4.976,"low":4.97581,"close":4.9759,"volume":55.5},{"timestamp":1742388360000,"open":4.9759,"high":4.97613,"low":4.9757,"close":4.97586,"volume":60.68000030517578},{"timestamp":1742388420000,"open":4.97591,"high":4.97617,"low":4.97586,"close":4.97591,"volume":65.12000274658203},{"timestamp":1742388480000,"open":4.97596,"high":4.97614,"low":4.97584,"close":4.97588,"volume":52.540000915527344},{"timestamp":1742388540000,"open":4.97593,"high":4.97607,"low":4.9758,"close":4.97589,"volume":51.060001373291016},{"timestamp":1742388600000,"open":4.97594,"high":4.97607,"low":4.97579,"close":4.97599,"volume":61.41999816894531},{"timestamp":1742388660000,"open":4.97599,"high":4.97607,"low":4.9758,"close":4.9758,"volume":56.97999954223633},{"timestamp":1742388720000,"open":4.97581,"high":4.97611,"low":4.97572,"close":4.97595,"volume":57.720001220703125},{"timestamp":1742388780000,"open":4.9759,"high":4.97599,"low":4.9758,"close":4.97593,"volume":45.880001068115234},{"timestamp":1742388840000,"open":4.976,"high":4.976,"low":4.97569,"close":4.97579,"volume":43.65999984741211},{"timestamp":1742388900000,"open":4.97577,"high":4.97607,"low":4.97577,"close":4.97588,"volume":77.69999694824219},{"timestamp":1742388960000,"open":4.97598,"high":4.97614,"low":4.97579,"close":4.97595,"volume":74.73999786376953},{"timestamp":1742389020000,"open":4.976,"high":4.97615,"low":4.97588,"close":4.97604,"volume":94.72000122070312},{"timestamp":1742389080000,"open":4.97604,"high":4.97613,"low":4.97588,"close":4.97594,"volume":68.81999969482422},{"timestamp":1742389140000,"open":4.97598,"high":4.97612,"low":4.97586,"close":4.97598,"volume":63.63999938964844},{"timestamp":1742389200000,"open":4.97612,"high":4.97612,"low":4.9758,"close":4.97606,"volume":68.81999969482422},{"timestamp":1742389260000,"open":4.97603,"high":4.97611,"low":4.97555,"close":4.97603,"volume":68.81999969482422},{"timestamp":1742389320000,"open":4.97599,"high":4.97605,"low":4.97585,"close":4.97589,"volume":45.13999938964844},{"timestamp":1742389380000,"open":4.97595,"high":4.97611,"low":4.97584,"close":4.97594,"volume":54.02000045776367},{"timestamp":1742389440000,"open":4.97595,"high":4.97608,"low":4.9758,"close":4.97595,"volume":42.91999816894531},{"timestamp":1742389500000,"open":4.97586,"high":4.97607,"low":4.97575,"close":4.97605,"volume":71.04000091552734},{"timestamp":1742389560000,"open":4.97602,"high":4.97618,"low":4.97596,"close":4.97605,"volume":58.459999084472656},{"timestamp":1742389620000,"open":4.97609,"high":4.97616,"low":4.97595,"close":4.97601,"volume":59.939998626708984},{"timestamp":1742389680000,"open":4.97601,"high":4.97615,"low":4.97592,"close":4.97604,"volume":67.33999633789062},{"timestamp":1742389740000,"open":4.97595,"high":4.97615,"low":4.97575,"close":4.97615,"volume":52.540000915527344},{"timestamp":1742389800000,"open":4.9761,"high":4.97622,"low":4.97595,"close":4.97596,"volume":63.63999938964844},{"timestamp":1742389860000,"open":4.976,"high":4.97628,"low":4.97597,"close":4.97615,"volume":56.2400016784668},{"timestamp":1742389920000,"open":4.97615,"high":4.97628,"low":4.97597,"close":4.97609,"volume":56.97999954223633},{"timestamp":1742389980000,"open":4.97613,"high":4.97617,"low":4.97597,"close":4.97612,"volume":62.900001525878906},{"timestamp":1742390040000,"open":4.97608,"high":4.97633,"low":4.97599,"close":4.976,"volume":55.5},{"timestamp":1742390100000,"open":4.976,"high":4.97623,"low":4.97597,"close":4.97615,"volume":51.060001373291016},{"timestamp":1742390160000,"open":4.9761,"high":4.9763,"low":4.97601,"close":4.97617,"volume":63.63999938964844},{"timestamp":1742390220000,"open":4.97612,"high":4.97629,"low":4.97607,"close":4.97608,"volume":54.02000045776367},{"timestamp":1742390280000,"open":4.97623,"high":4.97623,"low":4.97597,"close":4.97619,"volume":51.79999923706055},{"timestamp":1742390340000,"open":4.9761,"high":4.9762,"low":4.97599,"close":4.97606,"volume":57.720001220703125},{"timestamp":1742390400000,"open":4.97615,"high":4.97619,"low":4.97578,"close":4.97604,"volume":52.540000915527344},{"timestamp":1742390460000,"open":4.97611,"high":4.97629,"low":4.97577,"close":4.97605,"volume":69.55999755859375},{"timestamp":1742390520000,"open":4.97612,"high":4.97633,"low":4.97588,"close":4.97624,"volume":74},{"timestamp":1742390580000,"open":4.97615,"high":4.97632,"low":4.97603,"close":4.97613,"volume":78.44000244140625},{"timestamp":1742390640000,"open":4.97605,"high":4.97627,"low":4.97605,"close":4.97616,"volume":68.08000183105469},{"timestamp":1742390700000,"open":4.97611,"high":4.97623,"low":4.97601,"close":4.97619,"volume":52.540000915527344},{"timestamp":1742390760000,"open":4.97614,"high":4.97627,"low":4.976,"close":4.97616,"volume":54.02000045776367},{"timestamp":1742390820000,"open":4.97613,"high":4.9763,"low":4.97604,"close":4.97608,"volume":32.560001373291016},{"timestamp":1742390880000,"open":4.97604,"high":4.97627,"low":4.97604,"close":4.97615,"volume":37},{"timestamp":1742390940000,"open":4.97608,"high":4.9763,"low":4.97601,"close":4.97623,"volume":48.84000015258789},{"timestamp":1742391000000,"open":4.97617,"high":4.9763,"low":4.97598,"close":4.97613,"volume":73.26000213623047},{"timestamp":1742391060000,"open":4.97613,"high":4.97634,"low":4.97605,"close":4.97614,"volume":65.12000274658203},{"timestamp":1742391120000,"open":4.97619,"high":4.97626,"low":4.97601,"close":4.97618,"volume":37.7400016784668},{"timestamp":1742391180000,"open":4.97619,"high":4.97628,"low":4.97604,"close":4.97622,"volume":69.55999755859375},{"timestamp":1742391240000,"open":4.97613,"high":4.97626,"low":4.976,"close":4.97605,"volume":54.02000045776367},{"timestamp":1742391300000,"open":4.97606,"high":4.97625,"low":4.97597,"close":4.97605,"volume":44.400001525878906},{"timestamp":1742391360000,"open":4.97606,"high":4.97621,"low":4.97599,"close":4.97604,"volume":59.939998626708984},{"timestamp":1742391420000,"open":4.97604,"high":4.97614,"low":4.97596,"close":4.97607,"volume":46.619998931884766},{"timestamp":1742391480000,"open":4.97608,"high":4.97618,"low":4.97597,"close":4.97614,"volume":58.459999084472656},{"timestamp":1742391540000,"open":4.97612,"high":4.97631,"low":4.97599,"close":4.97604,"volume":56.97999954223633},{"timestamp":1742391600000,"open":4.97599,"high":4.97627,"low":4.97595,"close":4.97623,"volume":60.68000030517578},{"timestamp":1742391660000,"open":4.97624,"high":4.97631,"low":4.97585,"close":4.97618,"volume":63.63999938964844},{"timestamp":1742391720000,"open":4.97618,"high":4.97635,"low":4.97606,"close":4.97619,"volume":60.68000030517578},{"timestamp":1742391780000,"open":4.97609,"high":4.97624,"low":4.97594,"close":4.97611,"volume":57.720001220703125},{"timestamp":1742391840000,"open":4.97606,"high":4.97624,"low":4.97601,"close":4.97618,"volume":61.41999816894531},{"timestamp":1742391900000,"open":4.97623,"high":4.97624,"low":4.976,"close":4.97611,"volume":52.540000915527344},{"timestamp":1742391960000,"open":4.97616,"high":4.97627,"low":4.97592,"close":4.97612,"volume":71.04000091552734},{"timestamp":1742392020000,"open":4.97608,"high":4.97632,"low":4.97603,"close":4.97607,"volume":68.08000183105469},{"timestamp":1742392080000,"open":4.97614,"high":4.97628,"low":4.97596,"close":4.97606,"volume":74},{"timestamp":1742392140000,"open":4.97615,"high":4.97623,"low":4.976,"close":4.97609,"volume":65.12000274658203},{"timestamp":1742392200000,"open":4.97608,"high":4.97629,"low":4.976,"close":4.9761,"volume":52.540000915527344},{"timestamp":1742392260000,"open":4.97604,"high":4.97626,"low":4.97602,"close":4.97612,"volume":39.959999084472656},{"timestamp":1742392320000,"open":4.97612,"high":4.97638,"low":4.97608,"close":4.97622,"volume":49.58000183105469},{"timestamp":1742392380000,"open":4.97626,"high":4.97626,"low":4.976,"close":4.9762,"volume":59.20000076293945},{"timestamp":1742392440000,"open":4.97614,"high":4.97633,"low":4.97602,"close":4.97614,"volume":65.12000274658203},{"timestamp":1742392500000,"open":4.97614,"high":4.97634,"low":4.97601,"close":4.97606,"volume":68.08000183105469},{"timestamp":1742392560000,"open":4.97615,"high":4.97621,"low":4.976,"close":4.97615,"volume":64.37999725341797},{"timestamp":1742392620000,"open":4.97615,"high":4.97629,"low":4.97601,"close":4.97609,"volume":71.04000091552734},{"timestamp":1742392680000,"open":4.97613,"high":4.97625,"low":4.97602,"close":4.97613,"volume":58.459999084472656},{"timestamp":1742392740000,"open":4.97614,"high":4.97627,"low":4.97603,"close":4.97618,"volume":54.02000045776367},{"timestamp":1742392800000,"open":4.97619,"high":4.97632,"low":4.97593,"close":4.97609,"volume":73.26000213623047},{"timestamp":1742392860000,"open":4.97614,"high":4.97624,"low":4.97603,"close":4.97604,"volume":47.36000061035156},{"timestamp":1742392920000,"open":4.97609,"high":4.97622,"low":4.97595,"close":4.97621,"volume":41.439998626708984},{"timestamp":1742392980000,"open":4.97616,"high":4.97621,"low":4.97605,"close":4.97613,"volume":24.420000076293945},{"timestamp":1742393040000,"open":4.97615,"high":4.97621,"low":4.976,"close":4.97611,"volume":48.099998474121094},{"timestamp":1742393100000,"open":4.97606,"high":4.97617,"low":4.97597,"close":4.97606,"volume":34.040000915527344},{"timestamp":1742393160000,"open":4.97611,"high":4.97627,"low":4.97599,"close":4.976,"volume":52.540000915527344},{"timestamp":1742393220000,"open":4.97604,"high":4.97614,"low":4.97581,"close":4.97608,"volume":37.7400016784668},{"timestamp":1742393280000,"open":4.97613,"high":4.97617,"low":4.97592,"close":4.9761,"volume":58.459999084472656},{"timestamp":1742393340000,"open":4.97603,"high":4.9762,"low":4.97589,"close":4.97606,"volume":41.439998626708984},{"timestamp":1742393400000,"open":4.97607,"high":4.97616,"low":4.97593,"close":4.97609,"volume":47.36000061035156},{"timestamp":1742393460000,"open":4.97609,"high":4.97614,"low":4.97584,"close":4.97605,"volume":34.040000915527344},{"timestamp":1742393520000,"open":4.97601,"high":4.9762,"low":4.97593,"close":4.97608,"volume":52.540000915527344},{"timestamp":1742393580000,"open":4.97613,"high":4.97622,"low":4.976,"close":4.97607,"volume":42.18000030517578},{"timestamp":1742393640000,"open":4.97611,"high":4.97621,"low":4.976,"close":4.97616,"volume":52.540000915527344},{"timestamp":1742393700000,"open":4.97612,"high":4.97618,"low":4.97597,"close":4.97613,"volume":45.880001068115234},{"timestamp":1742393760000,"open":4.97604,"high":4.97617,"low":4.9758,"close":4.97592,"volume":44.400001525878906},{"timestamp":1742393820000,"open":4.976,"high":4.97627,"low":4.97597,"close":4.97612,"volume":48.099998474121094},{"timestamp":1742393880000,"open":4.97611,"high":4.97627,"low":4.97576,"close":4.976,"volume":49.58000183105469},{"timestamp":1742393940000,"open":4.97604,"high":4.97637,"low":4.97597,"close":4.97611,"volume":42.18000030517578},{"timestamp":1742394000000,"open":4.97616,"high":4.97616,"low":4.97594,"close":4.97609,"volume":38.47999954223633},{"timestamp":1742394060000,"open":4.97608,"high":4.97611,"low":4.97582,"close":4.97604,"volume":76.22000122070312},{"timestamp":1742394120000,"open":4.97594,"high":4.97616,"low":4.97586,"close":4.97595,"volume":39.959999084472656},{"timestamp":1742394180000,"open":4.97601,"high":4.97615,"low":4.97595,"close":4.97604,"volume":53.279998779296875},{"timestamp":1742394240000,"open":4.97609,"high":4.9762,"low":4.97595,"close":4.97604,"volume":55.5},{"timestamp":1742394300000,"open":4.97604,"high":4.97616,"low":4.9758,"close":4.97584,"volume":48.099998474121094},{"timestamp":1742394360000,"open":4.97584,"high":4.97604,"low":4.97583,"close":4.97591,"volume":51.79999923706055},{"timestamp":1742394420000,"open":4.976,"high":4.97615,"low":4.97585,"close":4.97594,"volume":43.65999984741211},{"timestamp":1742394480000,"open":4.97603,"high":4.97622,"low":4.97583,"close":4.97586,"volume":65.86000061035156},{"timestamp":1742394540000,"open":4.97591,"high":4.97611,"low":4.97583,"close":4.97597,"volume":68.81999969482422},{"timestamp":1742394600000,"open":4.97597,"high":4.976,"low":4.97578,"close":4.97596,"volume":51.060001373291016},{"timestamp":1742394660000,"open":4.97602,"high":4.97614,"low":4.97591,"close":4.97599,"volume":52.540000915527344},{"timestamp":1742394720000,"open":4.97601,"high":4.97619,"low":4.97589,"close":4.97589,"volume":37},{"timestamp":1742394780000,"open":4.9759,"high":4.97614,"low":4.97585,"close":4.97608,"volume":31.079999923706055},{"timestamp":1742394840000,"open":4.97603,"high":4.97612,"low":4.97589,"close":4.9761,"volume":47.36000061035156},{"timestamp":1742394900000,"open":4.9761,"high":4.97622,"low":4.97585,"close":4.97591,"volume":45.880001068115234},{"timestamp":1742394960000,"open":4.97589,"high":4.97603,"low":4.97587,"close":4.97591,"volume":27.3799991607666},{"timestamp":1742395020000,"open":4.97595,"high":4.97609,"low":4.97587,"close":4.97598,"volume":41.439998626708984},{"timestamp":1742395080000,"open":4.97601,"high":4.97615,"low":4.97595,"close":4.97608,"volume":23.68000030517578},{"timestamp":1742395140000,"open":4.97608,"high":4.97609,"low":4.97587,"close":4.97595,"volume":28.1200008392334},{"timestamp":1742395200000,"open":4.97591,"high":4.976,"low":4.97585,"close":4.97597,"volume":26.639999389648438},{"timestamp":1742395260000,"open":4.97596,"high":4.97598,"low":4.97582,"close":4.97592,"volume":14.800000190734863},{"timestamp":1742395320000,"open":4.97592,"high":4.97612,"low":4.97585,"close":4.97593,"volume":45.13999938964844},{"timestamp":1742395380000,"open":4.97598,"high":4.97605,"low":4.97578,"close":4.97587,"volume":56.2400016784668},{"timestamp":1742395440000,"open":4.97587,"high":4.97601,"low":4.97577,"close":4.97601,"volume":48.099998474121094},{"timestamp":1742395500000,"open":4.97592,"high":4.97601,"low":4.97582,"close":4.97591,"volume":52.540000915527344},{"timestamp":1742395560000,"open":4.97595,"high":4.97611,"low":4.97585,"close":4.97599,"volume":45.880001068115234},{"timestamp":1742395620000,"open":4.97599,"high":4.97606,"low":4.97572,"close":4.97592,"volume":48.099998474121094},{"timestamp":1742395680000,"open":4.97599,"high":4.97622,"low":4.97594,"close":4.97607,"volume":63.63999938964844},{"timestamp":1742395740000,"open":4.97607,"high":4.97618,"low":4.97584,"close":4.97587,"volume":49.58000183105469},{"timestamp":1742395800000,"open":4.97596,"high":4.97607,"low":4.97588,"close":4.97594,"volume":56.97999954223633},{"timestamp":1742395860000,"open":4.97599,"high":4.9762,"low":4.97585,"close":4.97607,"volume":64.37999725341797},{"timestamp":1742395920000,"open":4.97603,"high":4.97651,"low":4.97584,"close":4.97608,"volume":96.19999694824219},{"timestamp":1742395980000,"open":4.97596,"high":4.97611,"low":4.97585,"close":4.97603,"volume":77.69999694824219},{"timestamp":1742396040000,"open":4.97598,"high":4.97618,"low":4.97588,"close":4.97606,"volume":73.26000213623047},{"timestamp":1742396100000,"open":4.97597,"high":4.97613,"low":4.97574,"close":4.97594,"volume":65.12000274658203},{"timestamp":1742396160000,"open":4.97598,"high":4.97607,"low":4.97574,"close":4.97597,"volume":40.70000076293945},{"timestamp":1742396220000,"open":4.97597,"high":4.97609,"low":4.97587,"close":4.97602,"volume":68.08000183105469},{"timestamp":1742396280000,"open":4.97606,"high":4.97611,"low":4.97594,"close":4.97599,"volume":58.459999084472656},{"timestamp":1742396340000,"open":4.97601,"high":4.97642,"low":4.97588,"close":4.97609,"volume":88.80000305175781},{"timestamp":1742396400000,"open":4.97604,"high":4.97615,"low":4.9759,"close":4.976,"volume":57.720001220703125},{"timestamp":1742396460000,"open":4.97596,"high":4.97611,"low":4.97592,"close":4.97597,"volume":39.220001220703125},{"timestamp":1742396520000,"open":4.97597,"high":4.97612,"low":4.97582,"close":4.97602,"volume":54.7599983215332},{"timestamp":1742396580000,"open":4.97603,"high":4.97611,"low":4.97589,"close":4.97596,"volume":31.81999969482422},{"timestamp":1742396640000,"open":4.97591,"high":4.97598,"low":4.97576,"close":4.97581,"volume":46.619998931884766},{"timestamp":1742396700000,"open":4.97605,"high":4.97606,"low":4.97579,"close":4.97585,"volume":54.02000045776367},{"timestamp":1742396760000,"open":4.9759,"high":4.97608,"low":4.97569,"close":4.97586,"volume":50.31999969482422},{"timestamp":1742396820000,"open":4.97586,"high":4.97606,"low":4.97579,"close":4.97598,"volume":42.18000030517578},{"timestamp":1742396880000,"open":4.97598,"high":4.97612,"low":4.97589,"close":4.97599,"volume":48.84000015258789},{"timestamp":1742396940000,"open":4.97602,"high":4.97606,"low":4.97573,"close":4.97586,"volume":48.099998474121094},{"timestamp":1742397000000,"open":4.97581,"high":4.97614,"low":4.97581,"close":4.97603,"volume":45.880001068115234},{"timestamp":1742397060000,"open":4.97598,"high":4.97611,"low":4.97584,"close":4.97591,"volume":37},{"timestamp":1742397120000,"open":4.97581,"high":4.97613,"low":4.97578,"close":4.97604,"volume":50.31999969482422},{"timestamp":1742397180000,"open":4.97599,"high":4.97611,"low":4.97583,"close":4.97604,"volume":44.400001525878906},{"timestamp":1742397240000,"open":4.97598,"high":4.97609,"low":4.97589,"close":4.97606,"volume":31.079999923706055},{"timestamp":1742397300000,"open":4.97602,"high":4.97614,"low":4.97587,"close":4.97609,"volume":54.7599983215332},{"timestamp":1742397360000,"open":4.97609,"high":4.97613,"low":4.97578,"close":4.97587,"volume":38.47999954223633},{"timestamp":1742397420000,"open":4.97582,"high":4.97611,"low":4.97572,"close":4.9759,"volume":40.70000076293945},{"timestamp":1742397480000,"open":4.97586,"high":4.97607,"low":4.97577,"close":4.97601,"volume":59.20000076293945},{"timestamp":1742397540000,"open":4.976,"high":4.97609,"low":4.97575,"close":4.97596,"volume":51.79999923706055},{"timestamp":1742397600000,"open":4.97599,"high":4.97607,"low":4.97591,"close":4.97598,"volume":38.47999954223633},{"timestamp":1742397660000,"open":4.97591,"high":4.97609,"low":4.97591,"close":4.97604,"volume":29.600000381469727},{"timestamp":1742397720000,"open":4.97601,"high":4.97623,"low":4.97589,"close":4.97597,"volume":20.719999313354492},{"timestamp":1742397780000,"open":4.97601,"high":4.9761,"low":4.97596,"close":4.97609,"volume":29.600000381469727},{"timestamp":1742397840000,"open":4.97604,"high":4.97613,"low":4.97593,"close":4.97603,"volume":37.7400016784668},{"timestamp":1742397900000,"open":4.97603,"high":4.97612,"low":4.97593,"close":4.97603,"volume":39.959999084472656},{"timestamp":1742397960000,"open":4.97606,"high":4.97616,"low":4.97586,"close":4.97598,"volume":34.040000915527344},{"timestamp":1742398020000,"open":4.97607,"high":4.97609,"low":4.97593,"close":4.97605,"volume":33.29999923706055},{"timestamp":1742398080000,"open":4.97603,"high":4.9761,"low":4.97589,"close":4.97598,"volume":46.619998931884766},{"timestamp":1742398140000,"open":4.97589,"high":4.97613,"low":4.97588,"close":4.97599,"volume":36.2599983215332},{"timestamp":1742398200000,"open":4.976,"high":4.97618,"low":4.97589,"close":4.97604,"volume":62.15999984741211},{"timestamp":1742398260000,"open":4.97597,"high":4.97619,"low":4.97587,"close":4.97601,"volume":45.13999938964844},{"timestamp":1742398320000,"open":4.97596,"high":4.97609,"low":4.97589,"close":4.97606,"volume":46.619998931884766},{"timestamp":1742398380000,"open":4.976,"high":4.97612,"low":4.9759,"close":4.97601,"volume":59.939998626708984},{"timestamp":1742398440000,"open":4.97601,"high":4.97609,"low":4.97591,"close":4.97602,"volume":38.47999954223633},{"timestamp":1742398500000,"open":4.97595,"high":4.97616,"low":4.97587,"close":4.97608,"volume":48.84000015258789},{"timestamp":1742398560000,"open":4.97602,"high":4.9761,"low":4.97591,"close":4.97599,"volume":38.47999954223633},{"timestamp":1742398620000,"open":4.97604,"high":4.97614,"low":4.97589,"close":4.976,"volume":49.58000183105469},{"timestamp":1742398680000,"open":4.97604,"high":4.97615,"low":4.97544,"close":4.976,"volume":64.37999725341797},{"timestamp":1742398740000,"open":4.97604,"high":4.97619,"low":4.97586,"close":4.97604,"volume":84.36000061035156},{"timestamp":1742398800000,"open":4.97604,"high":4.97621,"low":4.97593,"close":4.97604,"volume":54.7599983215332},{"timestamp":1742398860000,"open":4.97604,"high":4.97619,"low":4.97594,"close":4.97615,"volume":73.26000213623047},{"timestamp":1742398920000,"open":4.9761,"high":4.9762,"low":4.97597,"close":4.97608,"volume":44.400001525878906},{"timestamp":1742398980000,"open":4.9761,"high":4.97618,"low":4.97591,"close":4.97597,"volume":35.52000045776367},{"timestamp":1742399040000,"open":4.97601,"high":4.97613,"low":4.97584,"close":4.976,"volume":36.2599983215332},{"timestamp":1742399100000,"open":4.97603,"high":4.97612,"low":4.97594,"close":4.97594,"volume":38.47999954223633},{"timestamp":1742399160000,"open":4.97603,"high":4.97619,"low":4.97595,"close":4.97609,"volume":36.2599983215332},{"timestamp":1742399220000,"open":4.97609,"high":4.97621,"low":4.97593,"close":4.97604,"volume":66.5999984741211},{"timestamp":1742399280000,"open":4.97598,"high":4.97618,"low":4.97593,"close":4.97597,"volume":46.619998931884766},{"timestamp":1742399340000,"open":4.97597,"high":4.97624,"low":4.97592,"close":4.97598,"volume":54.02000045776367},{"timestamp":1742399400000,"open":4.97598,"high":4.97613,"low":4.97592,"close":4.97604,"volume":45.880001068115234},{"timestamp":1742399460000,"open":4.97611,"high":4.97618,"low":4.97591,"close":4.97593,"volume":33.29999923706055},{"timestamp":1742399520000,"open":4.97597,"high":4.97615,"low":4.97594,"close":4.97609,"volume":63.63999938964844},{"timestamp":1742399580000,"open":4.97598,"high":4.9762,"low":4.9759,"close":4.97602,"volume":48.099998474121094},{"timestamp":1742399640000,"open":4.97598,"high":4.97615,"low":4.97593,"close":4.97606,"volume":35.52000045776367},{"timestamp":1742399700000,"open":4.97602,"high":4.97619,"low":4.97596,"close":4.97603,"volume":44.400001525878906},{"timestamp":1742399760000,"open":4.97601,"high":4.97616,"low":4.97588,"close":4.97607,"volume":67.33999633789062},{"timestamp":1742399820000,"open":4.97603,"high":4.97619,"low":4.9758,"close":4.97604,"volume":71.77999877929688},{"timestamp":1742399880000,"open":4.97601,"high":4.97617,"low":4.97581,"close":4.97591,"volume":79.18000030517578},{"timestamp":1742399940000,"open":4.97596,"high":4.97609,"low":4.97581,"close":4.97587,"volume":76.95999908447266},{"timestamp":1742400000000,"open":4.97588,"high":4.97622,"low":4.97577,"close":4.97596,"volume":102.12000274658203},{"timestamp":1742400060000,"open":4.97605,"high":4.9763,"low":4.97584,"close":4.97606,"volume":105.81999969482422},{"timestamp":1742400120000,"open":4.97611,"high":4.9763,"low":4.97593,"close":4.97598,"volume":57.720001220703125},{"timestamp":1742400180000,"open":4.97593,"high":4.97617,"low":4.97592,"close":4.97608,"volume":65.86000061035156},{"timestamp":1742400240000,"open":4.97608,"high":4.97617,"low":4.97587,"close":4.97594,"volume":56.97999954223633},{"timestamp":1742400300000,"open":4.97603,"high":4.97606,"low":4.97583,"close":4.97599,"volume":48.099998474121094},{"timestamp":1742400360000,"open":4.97589,"high":4.97607,"low":4.97583,"close":4.97598,"volume":48.099998474121094},{"timestamp":1742400420000,"open":4.97589,"high":4.97614,"low":4.97587,"close":4.97598,"volume":76.22000122070312},{"timestamp":1742400480000,"open":4.97612,"high":4.97613,"low":4.97591,"close":4.97594,"volume":42.18000030517578},{"timestamp":1742400540000,"open":4.97597,"high":4.97618,"low":4.97588,"close":4.97588,"volume":55.5},{"timestamp":1742400600000,"open":4.97584,"high":4.97609,"low":4.97578,"close":4.97592,"volume":65.12000274658203},{"timestamp":1742400660000,"open":4.97593,"high":4.97608,"low":4.97579,"close":4.97581,"volume":79.91999816894531},{"timestamp":1742400720000,"open":4.97581,"high":4.97608,"low":4.97578,"close":4.97592,"volume":94.72000122070312},{"timestamp":1742400780000,"open":4.97592,"high":4.97607,"low":4.97583,"close":4.976,"volume":51.060001373291016},{"timestamp":1742400840000,"open":4.97591,"high":4.97593,"low":4.97574,"close":4.97577,"volume":30.34000015258789},{"timestamp":1742400900000,"open":4.97586,"high":4.97595,"low":4.97555,"close":4.97581,"volume":38.47999954223633},{"timestamp":1742400960000,"open":4.97585,"high":4.97591,"low":4.97565,"close":4.97579,"volume":48.099998474121094},{"timestamp":1742401020000,"open":4.97574,"high":4.97596,"low":4.97564,"close":4.97587,"volume":49.58000183105469},{"timestamp":1742401080000,"open":4.97582,"high":4.97592,"low":4.97574,"close":4.97579,"volume":25.899999618530273},{"timestamp":1742401140000,"open":4.97588,"high":4.97594,"low":4.97574,"close":4.9758,"volume":17.760000228881836},{"timestamp":1742401200000,"open":4.97579,"high":4.97595,"low":4.9757,"close":4.97574,"volume":51.79999923706055},{"timestamp":1742401260000,"open":4.97569,"high":4.97594,"low":4.9756,"close":4.97569,"volume":34.779998779296875},{"timestamp":1742401320000,"open":4.97572,"high":4.97579,"low":4.97561,"close":4.97571,"volume":31.079999923706055},{"timestamp":1742401380000,"open":4.97566,"high":4.97586,"low":4.97566,"close":4.9757,"volume":23.68000030517578},{"timestamp":1742401440000,"open":4.97565,"high":4.9758,"low":4.97559,"close":4.97564,"volume":41.439998626708984},{"timestamp":1742401500000,"open":4.97565,"high":4.97588,"low":4.9756,"close":4.97578,"volume":49.58000183105469},{"timestamp":1742401560000,"open":4.97582,"high":4.97587,"low":4.97555,"close":4.97579,"volume":24.420000076293945},{"timestamp":1742401620000,"open":4.97579,"high":4.97591,"low":4.97567,"close":4.97582,"volume":42.91999816894531},{"timestamp":1742401680000,"open":4.97596,"high":4.97596,"low":4.97567,"close":4.97571,"volume":33.29999923706055},{"timestamp":1742401740000,"open":4.97579,"high":4.97596,"low":4.97569,"close":4.97585,"volume":28.860000610351562},{"timestamp":1742401800000,"open":4.97586,"high":4.97594,"low":4.97571,"close":4.97571,"volume":29.600000381469727},{"timestamp":1742401860000,"open":4.97572,"high":4.97594,"low":4.97572,"close":4.9758,"volume":42.18000030517578},{"timestamp":1742401920000,"open":4.97584,"high":4.97596,"low":4.97564,"close":4.97584,"volume":39.959999084472656},{"timestamp":1742401980000,"open":4.97585,"high":4.97598,"low":4.97571,"close":4.97583,"volume":44.400001525878906},{"timestamp":1742402040000,"open":4.97583,"high":4.9759,"low":4.97557,"close":4.97577,"volume":44.400001525878906},{"timestamp":1742402100000,"open":4.97582,"high":4.97586,"low":4.97557,"close":4.97582,"volume":56.2400016784668},{"timestamp":1742402160000,"open":4.97573,"high":4.97586,"low":4.97561,"close":4.97572,"volume":36.2599983215332},{"timestamp":1742402220000,"open":4.97577,"high":4.97592,"low":4.97572,"close":4.97581,"volume":36.2599983215332},{"timestamp":1742402280000,"open":4.97577,"high":4.97592,"low":4.97569,"close":4.9758,"volume":24.420000076293945},{"timestamp":1742402340000,"open":4.97571,"high":4.97594,"low":4.97569,"close":4.9758,"volume":37.7400016784668},{"timestamp":1742402400000,"open":4.9758,"high":4.97589,"low":4.97568,"close":4.97577,"volume":44.400001525878906},{"timestamp":1742402460000,"open":4.97577,"high":4.97589,"low":4.97569,"close":4.9758,"volume":46.619998931884766},{"timestamp":1742402520000,"open":4.9758,"high":4.97592,"low":4.97569,"close":4.97576,"volume":34.779998779296875},{"timestamp":1742402580000,"open":4.97571,"high":4.97594,"low":4.97564,"close":4.97576,"volume":25.15999984741211},{"timestamp":1742402640000,"open":4.97579,"high":4.97589,"low":4.97564,"close":4.97579,"volume":27.3799991607666},{"timestamp":1742402700000,"open":4.97583,"high":4.97603,"low":4.97567,"close":4.97585,"volume":34.779998779296875},{"timestamp":1742402760000,"open":4.97581,"high":4.97596,"low":4.97577,"close":4.97592,"volume":20.719999313354492},{"timestamp":1742402820000,"open":4.97587,"high":4.97594,"low":4.97542,"close":4.97582,"volume":30.34000015258789},{"timestamp":1742402880000,"open":4.97586,"high":4.97602,"low":4.97572,"close":4.97579,"volume":25.15999984741211},{"timestamp":1742402940000,"open":4.97578,"high":4.97591,"low":4.97573,"close":4.97578,"volume":25.15999984741211},{"timestamp":1742403000000,"open":4.9758,"high":4.97589,"low":4.97571,"close":4.97574,"volume":17.020000457763672},{"timestamp":1742403060000,"open":4.97585,"high":4.97593,"low":4.97571,"close":4.97578,"volume":36.2599983215332},{"timestamp":1742403120000,"open":4.97582,"high":4.97596,"low":4.9756,"close":4.97567,"volume":59.939998626708984},{"timestamp":1742403180000,"open":4.97567,"high":4.97601,"low":4.97567,"close":4.97587,"volume":34.779998779296875},{"timestamp":1742403240000,"open":4.97585,"high":4.97594,"low":4.97568,"close":4.97568,"volume":36.2599983215332},{"timestamp":1742403300000,"open":4.9757,"high":4.97591,"low":4.97562,"close":4.97572,"volume":25.899999618530273},{"timestamp":1742403360000,"open":4.97572,"high":4.97581,"low":4.9756,"close":4.97578,"volume":19.979999542236328},{"timestamp":1742403420000,"open":4.97583,"high":4.97593,"low":4.97557,"close":4.97587,"volume":34.040000915527344},{"timestamp":1742403480000,"open":4.97595,"high":4.97599,"low":4.9757,"close":4.97582,"volume":44.400001525878906},{"timestamp":1742403540000,"open":4.97587,"high":4.97597,"low":4.97565,"close":4.97581,"volume":42.18000030517578},{"timestamp":1742403600000,"open":4.97567,"high":4.97568,"low":4.97518,"close":4.97527,"volume":32.560001373291016},{"timestamp":1742403660000,"open":4.97531,"high":4.97566,"low":4.97522,"close":4.97533,"volume":34.779998779296875},{"timestamp":1742403720000,"open":4.97527,"high":4.97538,"low":4.9751,"close":4.97523,"volume":34.779998779296875},{"timestamp":1742403780000,"open":4.97525,"high":4.97547,"low":4.97509,"close":4.97523,"volume":32.560001373291016},{"timestamp":1742403840000,"open":4.97528,"high":4.97532,"low":4.97513,"close":4.97532,"volume":27.3799991607666},{"timestamp":1742403900000,"open":4.97522,"high":4.97531,"low":4.97508,"close":4.97522,"volume":23.68000030517578},{"timestamp":1742403960000,"open":4.97521,"high":4.97536,"low":4.97516,"close":4.97516,"volume":28.860000610351562},{"timestamp":1742404020000,"open":4.97524,"high":4.97531,"low":4.97508,"close":4.97513,"volume":19.979999542236328},{"timestamp":1742404080000,"open":4.97514,"high":4.97531,"low":4.9751,"close":4.97517,"volume":23.68000030517578},{"timestamp":1742404140000,"open":4.97522,"high":4.97528,"low":4.97505,"close":4.97515,"volume":38.47999954223633},{"timestamp":1742404200000,"open":4.97521,"high":4.97523,"low":4.97502,"close":4.97511,"volume":37.7400016784668},{"timestamp":1742404260000,"open":4.97515,"high":4.9753,"low":4.97496,"close":4.97512,"volume":37.7400016784668},{"timestamp":1742404320000,"open":4.97516,"high":4.9753,"low":4.97512,"close":4.97518,"volume":25.15999984741211},{"timestamp":1742404380000,"open":4.97513,"high":4.97533,"low":4.97508,"close":4.97521,"volume":34.779998779296875},{"timestamp":1742404440000,"open":4.97545,"high":4.97545,"low":4.97507,"close":4.97507,"volume":39.959999084472656},{"timestamp":1742404500000,"open":4.97513,"high":4.97525,"low":4.97503,"close":4.9751,"volume":38.47999954223633},{"timestamp":1742404560000,"open":4.97518,"high":4.97532,"low":4.97489,"close":4.97516,"volume":35.52000045776367},{"timestamp":1742404620000,"open":4.97519,"high":4.97537,"low":4.97508,"close":4.97531,"volume":41.439998626708984},{"timestamp":1742404680000,"open":4.97531,"high":4.97533,"low":4.97508,"close":4.97528,"volume":50.31999969482422},{"timestamp":1742404740000,"open":4.97519,"high":4.97543,"low":4.97513,"close":4.97525,"volume":40.70000076293945},{"timestamp":1742404800000,"open":4.9754,"high":4.97544,"low":4.97511,"close":4.97529,"volume":39.220001220703125},{"timestamp":1742404860000,"open":4.97532,"high":4.97533,"low":4.97507,"close":4.97525,"volume":39.959999084472656},{"timestamp":1742404920000,"open":4.97529,"high":4.97532,"low":4.97508,"close":4.97524,"volume":30.34000015258789},{"timestamp":1742404980000,"open":4.97519,"high":4.9753,"low":4.97502,"close":4.97512,"volume":37},{"timestamp":1742405040000,"open":4.97507,"high":4.97516,"low":4.97491,"close":4.97499,"volume":54.7599983215332},{"timestamp":1742405100000,"open":4.97503,"high":4.9753,"low":4.97492,"close":4.9751,"volume":61.41999816894531},{"timestamp":1742405160000,"open":4.97513,"high":4.97528,"low":4.97497,"close":4.97511,"volume":65.86000061035156},{"timestamp":1742405220000,"open":4.97506,"high":4.97525,"low":4.97496,"close":4.97522,"volume":49.58000183105469},{"timestamp":1742405280000,"open":4.97512,"high":4.97537,"low":4.975,"close":4.97513,"volume":49.58000183105469},{"timestamp":1742405340000,"open":4.97522,"high":4.97524,"low":4.97492,"close":4.97509,"volume":53.279998779296875},{"timestamp":1742405400000,"open":4.97505,"high":4.97556,"low":4.97494,"close":4.97515,"volume":80.66000366210938},{"timestamp":1742405460000,"open":4.9751,"high":4.9754,"low":4.97496,"close":4.97518,"volume":60.68000030517578},{"timestamp":1742405520000,"open":4.97523,"high":4.97532,"low":4.9751,"close":4.97522,"volume":65.86000061035156},{"timestamp":1742405580000,"open":4.9752,"high":4.97529,"low":4.97509,"close":4.97518,"volume":45.13999938964844},{"timestamp":1742405640000,"open":4.97518,"high":4.97528,"low":4.97505,"close":4.97509,"volume":55.5},{"timestamp":1742405700000,"open":4.97512,"high":4.97549,"low":4.97504,"close":4.97519,"volume":72.5199966430664},{"timestamp":1742405760000,"open":4.97531,"high":4.97545,"low":4.975,"close":4.97528,"volume":81.4000015258789},{"timestamp":1742405820000,"open":4.97524,"high":4.97533,"low":4.97487,"close":4.97492,"volume":65.12000274658203},{"timestamp":1742405880000,"open":4.97506,"high":4.97515,"low":4.97488,"close":4.97509,"volume":57.720001220703125},{"timestamp":1742405940000,"open":4.97519,"high":4.97534,"low":4.975,"close":4.97519,"volume":58.459999084472656},{"timestamp":1742406000000,"open":4.97519,"high":4.97529,"low":4.97497,"close":4.97501,"volume":48.099998474121094},{"timestamp":1742406060000,"open":4.97497,"high":4.97522,"low":4.97495,"close":4.97505,"volume":31.81999969482422},{"timestamp":1742406120000,"open":4.97518,"high":4.97532,"low":4.97491,"close":4.97521,"volume":51.060001373291016},{"timestamp":1742406180000,"open":4.97526,"high":4.97529,"low":4.97497,"close":4.97513,"volume":35.52000045776367},{"timestamp":1742406240000,"open":4.97523,"high":4.97536,"low":4.9751,"close":4.97529,"volume":50.31999969482422},{"timestamp":1742406300000,"open":4.97524,"high":4.9756,"low":4.97516,"close":4.97528,"volume":42.18000030517578},{"timestamp":1742406360000,"open":4.97524,"high":4.97533,"low":4.97484,"close":4.97495,"volume":58.459999084472656},{"timestamp":1742406420000,"open":4.97508,"high":4.97524,"low":4.97489,"close":4.9751,"volume":54.02000045776367},{"timestamp":1742406480000,"open":4.9751,"high":4.97534,"low":4.97495,"close":4.9751,"volume":38.47999954223633},{"timestamp":1742406540000,"open":4.97501,"high":4.97519,"low":4.97495,"close":4.975,"volume":42.18000030517578},{"timestamp":1742406600000,"open":4.975,"high":4.97522,"low":4.97487,"close":4.97502,"volume":50.31999969482422},{"timestamp":1742406660000,"open":4.97511,"high":4.97531,"low":4.97496,"close":4.97531,"volume":56.97999954223633},{"timestamp":1742406720000,"open":4.97526,"high":4.97531,"low":4.97493,"close":4.97513,"volume":50.31999969482422},{"timestamp":1742406780000,"open":4.97513,"high":4.97522,"low":4.9749,"close":4.975,"volume":51.060001373291016},{"timestamp":1742406840000,"open":4.975,"high":4.97534,"low":4.97493,"close":4.97513,"volume":69.55999755859375},{"timestamp":1742406900000,"open":4.97503,"high":4.97527,"low":4.97492,"close":4.97513,"volume":70.30000305175781},{"timestamp":1742406960000,"open":4.97504,"high":4.97521,"low":4.97485,"close":4.97512,"volume":43.65999984741211},{"timestamp":1742407020000,"open":4.97507,"high":4.97528,"low":4.97498,"close":4.97519,"volume":40.70000076293945},{"timestamp":1742407080000,"open":4.9756,"high":4.9756,"low":4.97475,"close":4.97482,"volume":87.31999969482422},{"timestamp":1742407140000,"open":4.97475,"high":4.97519,"low":4.97374,"close":4.97374,"volume":95.45999908447266},{"timestamp":1742407200000,"open":4.97365,"high":4.9751,"low":4.97105,"close":4.97464,"volume":201.27999877929688},{"timestamp":1742407260000,"open":4.97452,"high":4.97502,"low":4.97417,"close":4.97432,"volume":176.86000061035156},{"timestamp":1742407320000,"open":4.97438,"high":4.97531,"low":4.97438,"close":4.97493,"volume":153.9199981689453},{"timestamp":1742407380000,"open":4.97479,"high":4.97538,"low":4.97467,"close":4.97496,"volume":116.18000030517578},{"timestamp":1742407440000,"open":4.97474,"high":4.975,"low":4.97444,"close":4.97478,"volume":125.80000305175781},{"timestamp":1742407500000,"open":4.97477,"high":4.97531,"low":4.97462,"close":4.97479,"volume":160.5800018310547},{"timestamp":1742407560000,"open":4.97483,"high":4.97519,"low":4.97464,"close":4.97492,"volume":149.47999572753906},{"timestamp":1742407620000,"open":4.97501,"high":4.9754,"low":4.97465,"close":4.9749,"volume":143.55999755859375},{"timestamp":1742407680000,"open":4.97507,"high":4.97524,"low":4.97479,"close":4.97493,"volume":119.13999938964844},{"timestamp":1742407740000,"open":4.97494,"high":4.97529,"low":4.97482,"close":4.97491,"volume":99.16000366210938},{"timestamp":1742407800000,"open":4.97496,"high":4.97517,"low":4.97473,"close":4.97489,"volume":72.5199966430664},{"timestamp":1742407860000,"open":4.97489,"high":4.97516,"low":4.97482,"close":4.97489,"volume":91.0199966430664},{"timestamp":1742407920000,"open":4.97494,"high":4.97523,"low":4.97477,"close":4.97497,"volume":90.27999877929688},{"timestamp":1742407980000,"open":4.97502,"high":4.9751,"low":4.97477,"close":4.97496,"volume":105.08000183105469},{"timestamp":1742408040000,"open":4.975,"high":4.97511,"low":4.97472,"close":4.97511,"volume":76.22000122070312},{"timestamp":1742408100000,"open":4.97507,"high":4.97526,"low":4.97482,"close":4.97495,"volume":96.94000244140625},{"timestamp":1742408160000,"open":4.97491,"high":4.97523,"low":4.97474,"close":4.975,"volume":93.23999786376953},{"timestamp":1742408220000,"open":4.97496,"high":4.9752,"low":4.97478,"close":4.97503,"volume":104.33999633789062},{"timestamp":1742408280000,"open":4.97499,"high":4.97517,"low":4.97481,"close":4.97502,"volume":102.86000061035156},{"timestamp":1742408340000,"open":4.97507,"high":4.97509,"low":4.97478,"close":4.97495,"volume":85.0999984741211},{"timestamp":1742408400000,"open":4.97499,"high":4.97518,"low":4.97478,"close":4.97509,"volume":77.69999694824219},{"timestamp":1742408460000,"open":4.97505,"high":4.97511,"low":4.97483,"close":4.97497,"volume":88.80000305175781},{"timestamp":1742408520000,"open":4.97499,"high":4.97548,"low":4.97484,"close":4.97496,"volume":88.80000305175781},{"timestamp":1742408580000,"open":4.97496,"high":4.97542,"low":4.97485,"close":4.97492,"volume":85.83999633789062},{"timestamp":1742408640000,"open":4.97501,"high":4.9752,"low":4.97475,"close":4.97502,"volume":92.5},{"timestamp":1742408700000,"open":4.97511,"high":4.97514,"low":4.97484,"close":4.97491,"volume":89.54000091552734},{"timestamp":1742408760000,"open":4.97486,"high":4.97509,"low":4.97444,"close":4.97499,"volume":81.4000015258789},{"timestamp":1742408820000,"open":4.97494,"high":4.97513,"low":4.97482,"close":4.97498,"volume":105.08000183105469},{"timestamp":1742408880000,"open":4.97498,"high":4.97511,"low":4.97473,"close":4.97492,"volume":79.18000030517578},{"timestamp":1742408940000,"open":4.97506,"high":4.97507,"low":4.9748,"close":4.97496,"volume":86.58000183105469},{"timestamp":1742409000000,"open":4.97483,"high":4.97511,"low":4.97463,"close":4.97491,"volume":78.44000244140625},{"timestamp":1742409060000,"open":4.97491,"high":4.97507,"low":4.97469,"close":4.97481,"volume":99.9000015258789},{"timestamp":1742409120000,"open":4.97481,"high":4.97501,"low":4.97472,"close":4.97494,"volume":83.62000274658203},{"timestamp":1742409180000,"open":4.97492,"high":4.97517,"low":4.97472,"close":4.97495,"volume":98.41999816894531},{"timestamp":1742409240000,"open":4.97485,"high":4.97495,"low":4.97468,"close":4.97483,"volume":113.22000122070312},{"timestamp":1742409300000,"open":4.97485,"high":4.97502,"low":4.97464,"close":4.97479,"volume":93.23999786376953},{"timestamp":1742409360000,"open":4.97489,"high":4.97508,"low":4.97459,"close":4.97489,"volume":122.83999633789062},{"timestamp":1742409420000,"open":4.97489,"high":4.97512,"low":4.97466,"close":4.97488,"volume":122.83999633789062},{"timestamp":1742409480000,"open":4.97493,"high":4.97506,"low":4.97472,"close":4.97496,"volume":141.33999633789062},{"timestamp":1742409540000,"open":4.97487,"high":4.97507,"low":4.97466,"close":4.9749,"volume":116.91999816894531},{"timestamp":1742409600000,"open":4.9748,"high":4.97508,"low":4.97465,"close":4.97495,"volume":139.86000061035156},{"timestamp":1742409660000,"open":4.97501,"high":4.97512,"low":4.9741,"close":4.97496,"volume":148},{"timestamp":1742409720000,"open":4.97501,"high":4.97538,"low":4.97454,"close":4.97485,"volume":162.05999755859375},{"timestamp":1742409780000,"open":4.97472,"high":4.97508,"low":4.97464,"close":4.97473,"volume":148},{"timestamp":1742409840000,"open":4.97473,"high":4.97506,"low":4.97458,"close":4.97493,"volume":129.5},{"timestamp":1742409900000,"open":4.97497,"high":4.97513,"low":4.97478,"close":4.97498,"volume":133.1999969482422},{"timestamp":1742409960000,"open":4.97495,"high":4.97515,"low":4.97452,"close":4.97491,"volume":136.16000366210938},{"timestamp":1742410020000,"open":4.97496,"high":4.97516,"low":4.97475,"close":4.97486,"volume":134.67999267578125},{"timestamp":1742410080000,"open":4.97478,"high":4.97522,"low":4.97467,"close":4.97493,"volume":128.75999450683594},{"timestamp":1742410140000,"open":4.97507,"high":4.97534,"low":4.97477,"close":4.97512,"volume":105.08000183105469},{"timestamp":1742410200000,"open":4.97507,"high":4.97538,"low":4.97478,"close":4.97489,"volume":105.81999969482422},{"timestamp":1742410260000,"open":4.97503,"high":4.97513,"low":4.97465,"close":4.975,"volume":111},{"timestamp":1742410320000,"open":4.97498,"high":4.97501,"low":4.97469,"close":4.97489,"volume":115.44000244140625},{"timestamp":1742410380000,"open":4.97485,"high":4.97497,"low":4.97462,"close":4.9748,"volume":128.02000427246094},{"timestamp":1742410440000,"open":4.97489,"high":4.9751,"low":4.97461,"close":4.9749,"volume":137.63999938964844},{"timestamp":1742410500000,"open":4.97493,"high":4.97506,"low":4.97465,"close":4.97481,"volume":132.4600067138672},{"timestamp":1742410560000,"open":4.97477,"high":4.97515,"low":4.97465,"close":4.97488,"volume":128.75999450683594},{"timestamp":1742410620000,"open":4.97502,"high":4.97525,"low":4.97453,"close":4.97485,"volume":119.87999725341797},{"timestamp":1742410680000,"open":4.97485,"high":4.97516,"low":4.97474,"close":4.97488,"volume":135.4199981689453},{"timestamp":1742410740000,"open":4.97497,"high":4.97507,"low":4.97471,"close":4.97489,"volume":123.58000183105469},{"timestamp":1742410800000,"open":4.97489,"high":4.97499,"low":4.9747,"close":4.97495,"volume":150.9600067138672},{"timestamp":1742410860000,"open":4.97491,"high":4.97506,"low":4.97472,"close":4.97494,"volume":113.95999908447266},{"timestamp":1742410920000,"open":4.97496,"high":4.97519,"low":4.97473,"close":4.97488,"volume":89.54000091552734},{"timestamp":1742410980000,"open":4.97483,"high":4.97518,"low":4.97448,"close":4.97482,"volume":88.05999755859375},{"timestamp":1742411040000,"open":4.97482,"high":4.97513,"low":4.97471,"close":4.97506,"volume":74},{"timestamp":1742411100000,"open":4.97497,"high":4.97515,"low":4.97485,"close":4.97493,"volume":104.33999633789062},{"timestamp":1742411160000,"open":4.97498,"high":4.97511,"low":4.97477,"close":4.97498,"volume":69.55999755859375},{"timestamp":1742411220000,"open":4.97484,"high":4.9752,"low":4.97481,"close":4.97488,"volume":70.30000305175781},{"timestamp":1742411280000,"open":4.97496,"high":4.97512,"low":4.97458,"close":4.97491,"volume":85.83999633789062},{"timestamp":1742411340000,"open":4.97487,"high":4.97509,"low":4.97465,"close":4.97474,"volume":86.58000183105469},{"timestamp":1742411400000,"open":4.97474,"high":4.97507,"low":4.97474,"close":4.97495,"volume":53.279998779296875},{"timestamp":1742411460000,"open":4.97486,"high":4.97526,"low":4.97475,"close":4.97495,"volume":87.31999969482422},{"timestamp":1742411520000,"open":4.97486,"high":4.97515,"low":4.97465,"close":4.97498,"volume":79.18000030517578},{"timestamp":1742411580000,"open":4.97495,"high":4.97504,"low":4.97472,"close":4.97504,"volume":59.939998626708984},{"timestamp":1742411640000,"open":4.97486,"high":4.97515,"low":4.97477,"close":4.97491,"volume":102.86000061035156},{"timestamp":1742411700000,"open":4.9749,"high":4.97515,"low":4.97479,"close":4.97482,"volume":59.20000076293945},{"timestamp":1742411760000,"open":4.97478,"high":4.9751,"low":4.97475,"close":4.97492,"volume":63.63999938964844},{"timestamp":1742411820000,"open":4.97508,"high":4.97518,"low":4.97481,"close":4.97495,"volume":127.27999877929688},{"timestamp":1742411880000,"open":4.97499,"high":4.97514,"low":4.97483,"close":4.97491,"volume":89.54000091552734},{"timestamp":1742411940000,"open":4.97482,"high":4.97504,"low":4.97472,"close":4.97494,"volume":67.33999633789062},{"timestamp":1742412000000,"open":4.97487,"high":4.97509,"low":4.97474,"close":4.97488,"volume":70.30000305175781},{"timestamp":1742412060000,"open":4.97499,"high":4.97515,"low":4.97473,"close":4.97495,"volume":71.04000091552734},{"timestamp":1742412120000,"open":4.97491,"high":4.97499,"low":4.97468,"close":4.97499,"volume":74.73999786376953},{"timestamp":1742412180000,"open":4.97504,"high":4.97505,"low":4.97464,"close":4.97494,"volume":79.18000030517578},{"timestamp":1742412240000,"open":4.97499,"high":4.97507,"low":4.97479,"close":4.97482,"volume":61.41999816894531},{"timestamp":1742412300000,"open":4.97482,"high":4.9751,"low":4.97477,"close":4.97498,"volume":58.459999084472656},{"timestamp":1742412360000,"open":4.97489,"high":4.97508,"low":4.97475,"close":4.97487,"volume":56.97999954223633},{"timestamp":1742412420000,"open":4.97491,"high":4.97501,"low":4.97464,"close":4.97474,"volume":71.77999877929688},{"timestamp":1742412480000,"open":4.9747,"high":4.97497,"low":4.9746,"close":4.97485,"volume":61.41999816894531},{"timestamp":1742412540000,"open":4.97476,"high":4.97499,"low":4.97467,"close":4.97481,"volume":59.939998626708984},{"timestamp":1742412600000,"open":4.97497,"high":4.9752,"low":4.97477,"close":4.97497,"volume":64.37999725341797},{"timestamp":1742412660000,"open":4.97502,"high":4.97515,"low":4.97476,"close":4.97493,"volume":59.939998626708984},{"timestamp":1742412720000,"open":4.97487,"high":4.97511,"low":4.97478,"close":4.97485,"volume":66.5999984741211},{"timestamp":1742412780000,"open":4.97499,"high":4.97499,"low":4.97466,"close":4.97472,"volume":104.33999633789062},{"timestamp":1742412840000,"open":4.97477,"high":4.97496,"low":4.97465,"close":4.97486,"volume":76.95999908447266},{"timestamp":1742412900000,"open":4.9749,"high":4.97507,"low":4.97472,"close":4.97477,"volume":54.7599983215332},{"timestamp":1742412960000,"open":4.97484,"high":4.97513,"low":4.97473,"close":4.97478,"volume":52.540000915527344},{"timestamp":1742413020000,"open":4.97483,"high":4.97505,"low":4.97473,"close":4.97502,"volume":74},{"timestamp":1742413080000,"open":4.97506,"high":4.97511,"low":4.97484,"close":4.97495,"volume":58.459999084472656},{"timestamp":1742413140000,"open":4.97493,"high":4.97516,"low":4.97483,"close":4.97491,"volume":60.68000030517578},{"timestamp":1742413200000,"open":4.97496,"high":4.97509,"low":4.97471,"close":4.97485,"volume":57.720001220703125},{"timestamp":1742413260000,"open":4.97485,"high":4.975,"low":4.9747,"close":4.97498,"volume":51.060001373291016},{"timestamp":1742413320000,"open":4.97498,"high":4.975,"low":4.97472,"close":4.97475,"volume":66.5999984741211},{"timestamp":1742413380000,"open":4.97484,"high":4.97503,"low":4.97477,"close":4.97495,"volume":55.5},{"timestamp":1742413440000,"open":4.97495,"high":4.97502,"low":4.97477,"close":4.97487,"volume":42.91999816894531},{"timestamp":1742413500000,"open":4.97487,"high":4.97501,"low":4.97475,"close":4.9749,"volume":37.7400016784668},{"timestamp":1742413560000,"open":4.97486,"high":4.97507,"low":4.97477,"close":4.97488,"volume":51.060001373291016},{"timestamp":1742413620000,"open":4.97483,"high":4.97504,"low":4.97483,"close":4.97491,"volume":48.84000015258789},{"timestamp":1742413680000,"open":4.97491,"high":4.97502,"low":4.97478,"close":4.97489,"volume":59.20000076293945},{"timestamp":1742413740000,"open":4.97489,"high":4.97504,"low":4.97479,"close":4.97492,"volume":40.70000076293945},{"timestamp":1742413800000,"open":4.97498,"high":4.97538,"low":4.9748,"close":4.9749,"volume":50.31999969482422},{"timestamp":1742413860000,"open":4.97486,"high":4.97507,"low":4.97478,"close":4.97496,"volume":43.65999984741211},{"timestamp":1742413920000,"open":4.97501,"high":4.97501,"low":4.97475,"close":4.97485,"volume":32.560001373291016},{"timestamp":1742413980000,"open":4.97486,"high":4.97503,"low":4.97481,"close":4.975,"volume":34.040000915527344},{"timestamp":1742414040000,"open":4.97497,"high":4.9751,"low":4.97484,"close":4.97497,"volume":44.400001525878906},{"timestamp":1742414100000,"open":4.97497,"high":4.97509,"low":4.97475,"close":4.97486,"volume":53.279998779296875},{"timestamp":1742414160000,"open":4.97481,"high":4.97503,"low":4.9748,"close":4.9749,"volume":51.060001373291016},{"timestamp":1742414220000,"open":4.97486,"high":4.97513,"low":4.9748,"close":4.97499,"volume":56.2400016784668},{"timestamp":1742414280000,"open":4.97504,"high":4.97509,"low":4.97486,"close":4.97503,"volume":39.220001220703125},{"timestamp":1742414340000,"open":4.97522,"high":4.97522,"low":4.97484,"close":4.97495,"volume":37.7400016784668},{"timestamp":1742414400000,"open":4.97491,"high":4.97508,"low":4.97474,"close":4.9748,"volume":43.65999984741211},{"timestamp":1742414460000,"open":4.9748,"high":4.97502,"low":4.97475,"close":4.97488,"volume":24.420000076293945},{"timestamp":1742414520000,"open":4.97493,"high":4.97506,"low":4.97482,"close":4.97496,"volume":19.239999771118164},{"timestamp":1742414580000,"open":4.97497,"high":4.97502,"low":4.97491,"close":4.97491,"volume":14.800000190734863},{"timestamp":1742414640000,"open":4.97495,"high":4.97508,"low":4.9749,"close":4.97508,"volume":7.400000095367432},{"timestamp":1742414700000,"open":4.97499,"high":4.97515,"low":4.97485,"close":4.97486,"volume":17.020000457763672},{"timestamp":1742414760000,"open":4.97486,"high":4.97501,"low":4.97479,"close":4.97496,"volume":7.400000095367432},{"timestamp":1742414820000,"open":4.97494,"high":4.97495,"low":4.97486,"close":4.97491,"volume":12.579999923706055},{"timestamp":1742414880000,"open":4.97486,"high":4.97511,"low":4.97466,"close":4.97504,"volume":21.459999084472656},{"timestamp":1742414940000,"open":4.97492,"high":4.97505,"low":4.97488,"close":4.97492,"volume":15.539999961853027},{"timestamp":1742415000000,"open":4.97497,"high":4.97521,"low":4.97488,"close":4.97506,"volume":14.0600004196167},{"timestamp":1742415060000,"open":4.97497,"high":4.97508,"low":4.97486,"close":4.97493,"volume":25.15999984741211},{"timestamp":1742415120000,"open":4.97498,"high":4.97505,"low":4.97487,"close":4.97487,"volume":16.280000686645508},{"timestamp":1742415180000,"open":4.97487,"high":4.97508,"low":4.97486,"close":4.9749,"volume":17.020000457763672},{"timestamp":1742415240000,"open":4.9749,"high":4.97516,"low":4.97482,"close":4.97494,"volume":28.860000610351562},{"timestamp":1742415300000,"open":4.97515,"high":4.97531,"low":4.97481,"close":4.97491,"volume":27.3799991607666},{"timestamp":1742415360000,"open":4.97486,"high":4.97501,"low":4.97469,"close":4.97472,"volume":22.940000534057617},{"timestamp":1742415420000,"open":4.97477,"high":4.97513,"low":4.97468,"close":4.9749,"volume":17.760000228881836},{"timestamp":1742415480000,"open":4.97495,"high":4.97505,"low":4.97493,"close":4.97493,"volume":7.400000095367432},{"timestamp":1742415540000,"open":4.97494,"high":4.97508,"low":4.97484,"close":4.97489,"volume":22.940000534057617},{"timestamp":1742415600000,"open":4.97489,"high":4.97511,"low":4.97473,"close":4.97491,"volume":29.600000381469727},{"timestamp":1742415660000,"open":4.97495,"high":4.97502,"low":4.9748,"close":4.97482,"volume":11.100000381469727},{"timestamp":1742415720000,"open":4.97482,"high":4.97486,"low":4.97475,"close":4.97484,"volume":8.880000114440918},{"timestamp":1742415780000,"open":4.9748,"high":4.97483,"low":4.97466,"close":4.97481,"volume":11.100000381469727},{"timestamp":1742415840000,"open":4.97494,"high":4.97519,"low":4.97487,"close":4.97503,"volume":19.979999542236328},{"timestamp":1742415900000,"open":4.97503,"high":4.97526,"low":4.97491,"close":4.97493,"volume":18.5},{"timestamp":1742415960000,"open":4.97493,"high":4.97494,"low":4.9748,"close":4.97494,"volume":6.659999847412109},{"timestamp":1742416020000,"open":4.97485,"high":4.97493,"low":4.97485,"close":4.97493,"volume":6.659999847412109},{"timestamp":1742416080000,"open":4.97496,"high":4.97508,"low":4.97486,"close":4.97486,"volume":5.179999828338623},{"timestamp":1742416140000,"open":4.97486,"high":4.97504,"low":4.97481,"close":4.97491,"volume":15.539999961853027},{"timestamp":1742416200000,"open":4.97488,"high":4.9753,"low":4.97488,"close":4.9753,"volume":16.280000686645508},{"timestamp":1742416260000,"open":4.97531,"high":4.97539,"low":4.97517,"close":4.97531,"volume":12.579999923706055},{"timestamp":1742416320000,"open":4.97531,"high":4.97532,"low":4.97522,"close":4.97529,"volume":8.880000114440918},{"timestamp":1742416380000,"open":4.97533,"high":4.97541,"low":4.97527,"close":4.97527,"volume":9.619999885559082},{"timestamp":1742416440000,"open":4.97522,"high":4.97534,"low":4.97522,"close":4.97525,"volume":3.700000047683716},{"timestamp":1742416500000,"open":4.97535,"high":4.97535,"low":4.97517,"close":4.97519,"volume":17.760000228881836},{"timestamp":1742416560000,"open":4.97521,"high":4.97534,"low":4.97501,"close":4.97534,"volume":9.619999885559082},{"timestamp":1742416620000,"open":4.97508,"high":4.97517,"low":4.97498,"close":4.97511,"volume":11.100000381469727},{"timestamp":1742416680000,"open":4.97515,"high":4.97515,"low":4.97501,"close":4.97503,"volume":4.440000057220459},{"timestamp":1742416740000,"open":4.97501,"high":4.9751,"low":4.97501,"close":4.97503,"volume":5.179999828338623},{"timestamp":1742416800000,"open":4.97512,"high":4.97525,"low":4.97507,"close":4.97511,"volume":11.100000381469727},{"timestamp":1742416860000,"open":4.97509,"high":4.97533,"low":4.97509,"close":4.97511,"volume":21.459999084472656},{"timestamp":1742416920000,"open":4.97509,"high":4.97545,"low":4.97509,"close":4.97532,"volume":18.5},{"timestamp":1742416980000,"open":4.97532,"high":4.97535,"low":4.97517,"close":4.97524,"volume":18.5},{"timestamp":1742417040000,"open":4.97524,"high":4.97533,"low":4.97511,"close":4.97524,"volume":17.020000457763672},{"timestamp":1742417100000,"open":4.97527,"high":4.97527,"low":4.97495,"close":4.975,"volume":19.239999771118164},{"timestamp":1742417160000,"open":4.97525,"high":4.97541,"low":4.97513,"close":4.9753,"volume":26.639999389648438},{"timestamp":1742417220000,"open":4.97525,"high":4.97525,"low":4.97514,"close":4.97525,"volume":8.880000114440918},{"timestamp":1742417280000,"open":4.97521,"high":4.97532,"low":4.97521,"close":4.97529,"volume":6.659999847412109},{"timestamp":1742417340000,"open":4.97526,"high":4.97537,"low":4.97515,"close":4.97524,"volume":34.779998779296875},{"timestamp":1742417400000,"open":4.9752,"high":4.97543,"low":4.97515,"close":4.97519,"volume":38.47999954223633},{"timestamp":1742417460000,"open":4.97528,"high":4.97535,"low":4.97523,"close":4.9753,"volume":21.459999084472656},{"timestamp":1742417520000,"open":4.97521,"high":4.97536,"low":4.97521,"close":4.97536,"volume":31.079999923706055},{"timestamp":1742417580000,"open":4.97536,"high":4.97536,"low":4.97519,"close":4.97533,"volume":16.280000686645508},{"timestamp":1742417640000,"open":4.97533,"high":4.97535,"low":4.97518,"close":4.97531,"volume":26.639999389648438},{"timestamp":1742417700000,"open":4.9729,"high":4.97318,"low":4.97197,"close":4.97211,"volume":34.779998779296875},{"timestamp":1742417760000,"open":4.97202,"high":4.97336,"low":4.97202,"close":4.97283,"volume":30.34000015258789},{"timestamp":1742417820000,"open":4.97284,"high":4.97323,"low":4.97179,"close":4.97202,"volume":37.84000015258789},{"timestamp":1742417880000,"open":4.97198,"high":4.9731,"low":4.97136,"close":4.97188,"volume":87.31999969482422},{"timestamp":1742417940000,"open":4.97179,"high":4.97215,"low":4.97124,"close":4.97124,"volume":85.83999633789062}]