[{"timestamp":1742342400000,"open":4.96429,"high":4.96437,"low":4.96189,"close":4.96242,"volume":63.650001525878906},{"timestamp":1742342460000,"open":4.96246,"high":4.96317,"low":4.9624,"close":4.96288,"volume":37.540000915527344},{"timestamp":1742342520000,"open":4.96268,"high":4.96313,"low":4.9624,"close":4.96295,"volume":46.25},{"timestamp":1742342580000,"open":4.96298,"high":4.9642,"low":4.96231,"close":4.96232,"volume":26.1299991607666},{"timestamp":1742342640000,"open":4.96238,"high":4.96395,"low":4.96211,"close":4.96254,"volume":30.81999969482422},{"timestamp":1742342700000,"open":4.9624,"high":4.96495,"low":4.96219,"close":4.96484,"volume":69.69999694824219},{"timestamp":1742342760000,"open":4.9649,"high":4.9671,"low":4.9649,"close":4.96702,"volume":68.33999633789062},{"timestamp":1742342820000,"open":4.96714,"high":4.96737,"low":4.96699,"close":4.96725,"volume":52.2599983215332},{"timestamp":1742342880000,"open":4.96718,"high":4.96832,"low":4.96701,"close":4.96825,"volume":52.93000030517578},{"timestamp":1742342940000,"open":4.96819,"high":4.96846,"low":4.96807,"close":4.9682,"volume":34.16999816894531},{"timestamp":1742343000000,"open":4.96815,"high":4.96864,"low":4.96809,"close":4.96858,"volume":34.84000015258789},{"timestamp":1742343060000,"open":4.96864,"high":4.96868,"low":4.9683,"close":4.96839,"volume":23.450000762939453},{"timestamp":1742343120000,"open":4.96839,"high":4.96878,"low":4.96839,"close":4.96858,"volume":42.209999084472656},{"timestamp":1742343180000,"open":4.96859,"high":4.96897,"low":4.96858,"close":4.96893,"volume":44.220001220703125},{"timestamp":1742343240000,"open":4.96895,"high":4.96919,"low":4.96888,"close":4.96906,"volume":36.849998474121094},{"timestamp":1742343300000,"open":4.96912,"high":4.96919,"low":4.96874,"close":4.96879,"volume":38.86000061035156},{"timestamp":1742343360000,"open":4.96878,"high":4.9691,"low":4.96872,"close":4.96897,"volume":26.1299991607666},{"timestamp":1742343420000,"open":4.96884,"high":4.96886,"low":4.96829,"close":4.96842,"volume":35.5099983215332},{"timestamp":1742343480000,"open":4.96853,"high":4.9686,"low":4.96841,"close":4.96852,"volume":34.16999816894531},{"timestamp":1742343540000,"open":4.96864,"high":4.96864,"low":4.96836,"close":4.96861,"volume":40.20000076293945},{"timestamp":1742343600000,"open":4.96856,"high":4.96857,"low":4.96839,"close":4.96847,"volume":29.479999542236328},{"timestamp":1742343660000,"open":4.96836,"high":4.96855,"low":4.96835,"close":4.96837,"volume":21.440000534057617},{"timestamp":1742343720000,"open":4.96838,"high":4.9685,"low":4.96806,"close":4.96823,"volume":48.2400016784668},{"timestamp":1742343780000,"open":4.96823,"high":4.96851,"low":4.96816,"close":4.96851,"volume":18.09000015258789},{"timestamp":1742343840000,"open":4.96851,"high":4.96858,"low":4.96845,"close":4.96857,"volume":14.069999694824219},{"timestamp":1742343900000,"open":4.96857,"high":4.96875,"low":4.96833,"close":4.96865,"volume":20.100000381469727},{"timestamp":1742343960000,"open":4.96854,"high":4.96856,"low":4.96839,"close":4.96839,"volume":17.420000076293945},{"timestamp":1742344020000,"open":4.96838,"high":4.96875,"low":4.96832,"close":4.9687,"volume":26.1299991607666},{"timestamp":1742344080000,"open":4.96871,"high":4.96884,"low":4.9687,"close":4.96871,"volume":34.84000015258789},{"timestamp":1742344140000,"open":4.96871,"high":4.96888,"low":4.96859,"close":4.96859,"volume":44.220001220703125},{"timestamp":1742344200000,"open":4.96858,"high":4.96866,"low":4.96847,"close":4.96863,"volume":42.880001068115234},{"timestamp":1742344260000,"open":4.96864,"high":4.96922,"low":4.96812,"close":4.96862,"volume":34.84000015258789},{"timestamp":1742344320000,"open":4.96863,"high":4.96864,"low":4.96835,"close":4.96841,"volume":19.43000030517578},{"timestamp":1742344380000,"open":4.96841,"high":4.96849,"low":4.96832,"close":4.96838,"volume":18.760000228881836},{"timestamp":1742344440000,"open":4.96838,"high":4.96868,"low":4.96838,"close":4.9685,"volume":19.43000030517578},{"timestamp":1742344500000,"open":4.9685,"high":4.97201,"low":4.96796,"close":4.97181,"volume":57.619998931884766},{"timestamp":1742344560000,"open":4.97185,"high":4.97218,"low":4.97153,"close":4.9721,"volume":30.149999618530273},{"timestamp":1742344620000,"open":4.97105,"high":4.97107,"low":4.9669,"close":4.96742,"volume":207.6999969482422},{"timestamp":1742344680000,"open":4.96802,"high":4.96802,"low":4.96657,"close":4.96769,"volume":43.54999923706055},{"timestamp":1742344740000,"open":4.96768,"high":4.97307,"low":4.96768,"close":4.97036,"volume":54.27000045776367},{"timestamp":1742344800000,"open":4.97037,"high":4.97088,"low":4.96896,"close":4.96997,"volume":44.88999938964844},{"timestamp":1742344860000,"open":4.97004,"high":4.97181,"low":4.96942,"close":4.97181,"volume":58.959999084472656},{"timestamp":1742344920000,"open":4.97169,"high":4.9717,"low":4.97055,"close":4.97055,"volume":34.16999816894531},{"timestamp":1742344980000,"open":4.97062,"high":4.97231,"low":4.97062,"close":4.97145,"volume":66.33000183105469},{"timestamp":1742345040000,"open":4.97151,"high":4.97178,"low":4.9713,"close":4.97161,"volume":48.2400016784668},{"timestamp":1742345100000,"open":4.972,"high":4.97297,"low":4.97194,"close":4.97238,"volume":116.58000183105469},{"timestamp":1742345160000,"open":4.97237,"high":4.97261,"low":4.9715,"close":4.97212,"volume":85.76000213623047},{"timestamp":1742345220000,"open":4.97212,"high":4.97267,"low":4.97145,"close":4.97181,"volume":91.12000274658203},{"timestamp":1742345280000,"open":4.97182,"high":4.97327,"low":4.97178,"close":4.97313,"volume":92.45999908447266},{"timestamp":1742345340000,"open":4.9732,"high":4.97339,"low":4.97212,"close":4.97288,"volume":63.650001525878906},{"timestamp":1742345400000,"open":4.97279,"high":4.97449,"low":4.97199,"close":4.9741,"volume":87.7699966430664},{"timestamp":1742345460000,"open":4.97419,"high":4.97424,"low":4.97274,"close":4.97329,"volume":54.939998626708984},{"timestamp":1742345520000,"open":4.97328,"high":4.97635,"low":4.97273,"close":4.97598,"volume":124.62000274658203},{"timestamp":1742345580000,"open":4.9759,"high":4.97623,"low":4.97543,"close":4.9758,"volume":117.91999816894531},{"timestamp":1742345640000,"open":4.97574,"high":4.97605,"low":4.97397,"close":4.97545,"volume":124.73999786376953},{"timestamp":1742345700000,"open":4.97491,"high":4.9762,"low":4.97429,"close":4.97609,"volume":81.76000213623047},{"timestamp":1742345760000,"open":4.97615,"high":4.97682,"low":4.97593,"close":4.97668,"volume":33.5},{"timestamp":1742345820000,"open":4.97685,"high":4.97685,"low":4.97566,"close":4.97602,"volume":47.56999969482422},{"timestamp":1742345880000,"open":4.97608,"high":4.97608,"low":4.97078,"close":4.97182,"volume":67},{"timestamp":1742345940000,"open":4.97187,"high":4.97187,"low":4.96991,"close":4.97026,"volume":74.37000274658203},{"timestamp":1742346000000,"open":4.97026,"high":4.97124,"low":4.96968,"close":4.96993,"volume":101.83999633789062},{"timestamp":1742346060000,"open":4.96992,"high":4.97297,"low":4.9699,"close":4.97195,"volume":97.1500015258789},{"timestamp":1742346120000,"open":4.97195,"high":4.97228,"low":4.97042,"close":4.97095,"volume":87.7699966430664},{"timestamp":1742346180000,"open":4.97096,"high":4.97407,"low":4.97076,"close":4.97187,"volume":67},{"timestamp":1742346240000,"open":4.97188,"high":4.97209,"low":4.97105,"close":4.97144,"volume":51.59000015258789},{"timestamp":1742346300000,"open":4.97148,"high":4.97196,"low":4.97071,"close":4.9713,"volume":36.18000030517578},{"timestamp":1742346360000,"open":4.97131,"high":4.97157,"low":4.97057,"close":4.97156,"volume":30.84000015258789},{"timestamp":1742346420000,"open":4.97162,"high":4.97195,"low":4.9712,"close":4.9712,"volume":63.650001525878906},{"timestamp":1742346480000,"open":4.97125,"high":4.97192,"low":4.97075,"close":4.9709,"volume":97.19000244140625},{"timestamp":1742346540000,"open":4.97088,"high":4.97195,"low":4.97044,"close":4.97054,"volume":134.05999755859375},{"timestamp":1742346600000,"open":4.97084,"high":4.97136,"low":4.96999,"close":4.97136,"volume":32.83000183105469},{"timestamp":1742346660000,"open":4.97151,"high":4.97227,"low":4.97079,"close":4.97149,"volume":53.619998931884766},{"timestamp":1742346720000,"open":4.97112,"high":4.97263,"low":4.9709,"close":4.97239,"volume":94.58999633789062},{"timestamp":1742346780000,"open":4.97227,"high":4.97454,"low":4.97155,"close":4.97176,"volume":150.75},{"timestamp":1742346840000,"open":4.97177,"high":4.97275,"low":4.97129,"close":4.972,"volume":108.63999938964844},{"timestamp":1742346900000,"open":4.97197,"high":4.97217,"low":4.97099,"close":4.97136,"volume":74.38999938964844},{"timestamp":1742346960000,"open":4.97136,"high":4.97136,"low":4.96996,"close":4.9702,"volume":92.62000274658203},{"timestamp":1742347020000,"open":4.97049,"high":4.97156,"low":4.97035,"close":4.97153,"volume":50.25},{"timestamp":1742347080000,"open":4.97147,"high":4.9718,"low":4.97041,"close":4.97084,"volume":97.86000061035156},{"timestamp":1742347140000,"open":4.97069,"high":4.97342,"low":4.97028,"close":4.97277,"volume":166.17999267578125},{"timestamp":1742347200000,"open":4.97273,"high":4.9735,"low":4.97149,"close":4.97306,"volume":35.5099983215332},{"timestamp":1742347260000,"open":4.97334,"high":4.97396,"low":4.97264,"close":4.97375,"volume":81.06999969482422},{"timestamp":1742347320000,"open":4.97355,"high":4.97421,"low":4.97188,"close":4.97421,"volume":151.4199981689453},{"timestamp":1742347380000,"open":4.97413,"high":4.97458,"low":4.97304,"close":4.97409,"volume":117.91999816894531},{"timestamp":1742347440000,"open":4.97421,"high":4.97495,"low":4.97317,"close":4.97378,"volume":223.11000061035156},{"timestamp":1742347500000,"open":4.97426,"high":4.97454,"low":4.97191,"close":4.97242,"volume":237.1999969482422},{"timestamp":1742347560000,"open":4.97205,"high":4.97327,"low":4.97186,"close":4.97279,"volume":121.29000091552734},{"timestamp":1742347620000,"open":4.97279,"high":4.97391,"low":4.97195,"close":4.97391,"volume":137.3699951171875},{"timestamp":1742347680000,"open":4.97376,"high":4.97395,"low":4.97238,"close":4.97246,"volume":177.5500030517578},{"timestamp":1742347740000,"open":4.97294,"high":4.97387,"low":4.97237,"close":4.97308,"volume":172.86000061035156},{"timestamp":1742347800000,"open":4.97313,"high":4.97334,"low":4.9722,"close":4.97251,"volume":189.61000061035156},{"timestamp":1742347860000,"open":4.97299,"high":4.97482,"low":4.97227,"close":4.97387,"volume":224.4499969482422},{"timestamp":1742347920000,"open":4.97466,"high":4.97484,"low":4.97287,"close":4.97294,"volume":289.44000244140625},{"timestamp":1742347980000,"open":4.97347,"high":4.97444,"low":4.9725,"close":4.97325,"volume":314.2300109863281},{"timestamp":1742348040000,"open":4.97355,"high":4.97373,"low":4.9711,"close":4.97191,"volume":93.12999725341797},{"timestamp":1742348100000,"open":4.97206,"high":4.97338,"low":4.97202,"close":4.97307,"volume":58.959999084472656},{"timestamp":1742348160000,"open":4.97345,"high":4.9738,"low":4.97264,"close":4.97309,"volume":73.02999877929688},{"timestamp":1742348220000,"open":4.97303,"high":4.97443,"low":4.97159,"close":4.97218,"volume":231.82000732421875},{"timestamp":1742348280000,"open":4.97218,"high":4.97396,"low":4.972,"close":4.97241,"volume":203.6999969482422},{"timestamp":1742348340000,"open":4.9724,"high":4.97413,"low":4.97214,"close":4.97312,"volume":256.6300048828125},{"timestamp":1742348400000,"open":4.97292,"high":4.97426,"low":4.97229,"close":4.9732,"volume":258.6199951171875},{"timestamp":1742348460000,"open":4.9729,"high":4.97345,"low":4.97223,"close":4.97319,"volume":276.7099914550781},{"timestamp":1742348520000,"open":4.97319,"high":4.97406,"low":4.9725,"close":4.97324,"volume":232.49000549316406},{"timestamp":1742348580000,"open":4.97293,"high":4.97441,"low":4.97275,"close":4.9736,"volume":268.7300109863281},{"timestamp":1742348640000,"open":4.97348,"high":4.97443,"low":4.97227,"close":4.9735,"volume":281.44000244140625},{"timestamp":1742348700000,"open":4.97361,"high":4.97393,"low":4.97234,"close":4.97281,"volume":309.5400085449219},{"timestamp":1742348760000,"open":4.9729,"high":4.97369,"low":4.97169,"close":4.97256,"volume":229.80999755859375},{"timestamp":1742348820000,"open":4.97233,"high":4.97306,"low":4.97182,"close":4.97256,"volume":199.66000366210938},{"timestamp":1742348880000,"open":4.97258,"high":4.9742,"low":4.97247,"close":4.97404,"volume":129.30999755859375},{"timestamp":1742348940000,"open":4.97393,"high":4.97445,"low":4.97233,"close":4.97374,"volume":177.5500030517578},{"timestamp":1742349000000,"open":4.97368,"high":4.97502,"low":4.97249,"close":4.97458,"volume":197.05999755859375},{"timestamp":1742349060000,"open":4.97474,"high":4.97527,"low":4.97346,"close":4.97515,"volume":99.83000183105469},{"timestamp":1742349120000,"open":4.97515,"high":4.97522,"low":4.97405,"close":4.97447,"volume":32.15999984741211},{"timestamp":1742349180000,"open":4.97458,"high":4.97508,"low":4.97442,"close":4.97465,"volume":36.849998474121094},{"timestamp":1742349240000,"open":4.97465,"high":4.97531,"low":4.97444,"close":4.9746,"volume":68.33999633789062},{"timestamp":1742349300000,"open":4.9746,"high":4.97469,"low":4.9738,"close":4.97384,"volume":42.880001068115234},{"timestamp":1742349360000,"open":4.9739,"high":4.97414,"low":4.97356,"close":4.97373,"volume":50.25},{"timestamp":1742349420000,"open":4.97372,"high":4.97498,"low":4.97295,"close":4.97318,"volume":140.72000122070312},{"timestamp":1742349480000,"open":4.97309,"high":4.97418,"low":4.97304,"close":4.97316,"volume":136.67999267578125},{"timestamp":1742349540000,"open":4.97309,"high":4.97415,"low":4.9724,"close":4.97261,"volume":166.85000610351562},{"timestamp":1742349600000,"open":4.97278,"high":4.97366,"low":4.97225,"close":4.97241,"volume":109.87999725341797},{"timestamp":1742349660000,"open":4.97263,"high":4.97328,"low":4.97157,"close":4.97188,"volume":180.22999572753906},{"timestamp":1742349720000,"open":4.97182,"high":4.97327,"low":4.97176,"close":4.97308,"volume":205.69000244140625},{"timestamp":1742349780000,"open":4.97303,"high":4.97374,"low":4.97239,"close":4.97285,"volume":166.8300018310547},{"timestamp":1742349840000,"open":4.97329,"high":4.97366,"low":4.97267,"close":4.97311,"volume":111.88999938964844},{"timestamp":1742349900000,"open":4.97313,"high":4.97406,"low":4.97291,"close":4.9738,"volume":97.81999969482422},{"timestamp":1742349960000,"open":4.9738,"high":4.97434,"low":4.97301,"close":4.97374,"volume":169.61000061035156},{"timestamp":1742350020000,"open":4.97372,"high":4.97407,"low":4.97246,"close":4.97266,"volume":165.49000549316406},{"timestamp":1742350080000,"open":4.97328,"high":4.97341,"low":4.97199,"close":4.97311,"volume":164.82000732421875},{"timestamp":1742350140000,"open":4.97318,"high":4.97329,"low":4.9723,"close":4.97265,"volume":171.52000427246094},{"timestamp":1742350200000,"open":4.97265,"high":4.97298,"low":4.97201,"close":4.97265,"volume":191.66000366210938},{"timestamp":1742350260000,"open":4.97267,"high":4.97286,"low":4.97199,"close":4.97234,"volume":168.9199981689453},{"timestamp":1742350320000,"open":4.97224,"high":4.97267,"low":4.97191,"close":4.97259,"volume":154.80999755859375},{"timestamp":1742350380000,"open":4.97245,"high":4.97253,"low":4.97175,"close":4.97209,"volume":108.54000091552734},{"timestamp":1742350440000,"open":4.97203,"high":4.97296,"low":4.97203,"close":4.97279,"volume":99.83000183105469},{"timestamp":1742350500000,"open":4.97285,"high":4.97285,"low":4.9721,"close":4.97237,"volume":57.63999938964844},{"timestamp":1742350560000,"open":4.97243,"high":4.97288,"low":4.97194,"close":4.9723,"volume":79.7300033569336},{"timestamp":1742350620000,"open":4.97229,"high":4.97273,"low":4.97202,"close":4.97265,"volume":113.2300033569336},{"timestamp":1742350680000,"open":4.97265,"high":4.97276,"low":4.97199,"close":4.97247,"volume":102.51000213623047},{"timestamp":1742350740000,"open":4.97251,"high":4.97279,"low":4.97188,"close":4.97224,"volume":165.5500030517578},{"timestamp":1742350800000,"open":4.97232,"high":4.9728,"low":4.97187,"close":4.97221,"volume":211.07000732421875},{"timestamp":1742350860000,"open":4.97239,"high":4.9727,"low":4.97161,"close":4.97209,"volume":229.13999938964844},{"timestamp":1742350920000,"open":4.9721,"high":4.97276,"low":4.97198,"close":4.97254,"volume":157.4499969482422},{"timestamp":1742350980000,"open":4.97255,"high":4.97276,"low":4.97213,"close":4.97263,"volume":95.80999755859375},{"timestamp":1742351040000,"open":4.97257,"high":4.97294,"low":4.97233,"close":4.97256,"volume":57.619998931884766},{"timestamp":1742351100000,"open":4.97254,"high":4.97354,"low":4.97173,"close":4.97286,"volume":162.16000366210938},{"timestamp":1742351160000,"open":4.97282,"high":4.97348,"low":4.97273,"close":4.97348,"volume":74.37000274658203},{"timestamp":1742351220000,"open":4.97348,"high":4.97352,"low":4.97263,"close":4.97314,"volume":119.27999877929688},{"timestamp":1742351280000,"open":4.97297,"high":4.97343,"low":4.97196,"close":4.97213,"volume":205.69000244140625},{"timestamp":1742351340000,"open":4.97228,"high":4.97287,"low":4.97208,"close":4.97287,"volume":148.07000732421875},{"timestamp":1742351400000,"open":4.97292,"high":4.97292,"low":4.97165,"close":4.97187,"volume":144.74000549316406},{"timestamp":1742351460000,"open":4.97206,"high":4.97219,"low":4.97151,"close":4.97199,"volume":114.56999969482422},{"timestamp":1742351520000,"open":4.97199,"high":4.97213,"low":4.97146,"close":4.97208,"volume":64.31999969482422},{"timestamp":1742351580000,"open":4.9721,"high":4.9725,"low":4.97144,"close":4.97156,"volume":62.97999954223633},{"timestamp":1742351640000,"open":4.97156,"high":4.97228,"low":4.97116,"close":4.97205,"volume":142.0399932861328},{"timestamp":1742351700000,"open":4.97207,"high":4.97259,"low":4.97195,"close":4.97241,"volume":68.33999633789062},{"timestamp":1742351760000,"open":4.97241,"high":4.97246,"low":4.97154,"close":4.97221,"volume":81.06999969482422},{"timestamp":1742351820000,"open":4.97214,"high":4.97238,"low":4.97182,"close":4.97238,"volume":60.970001220703125},{"timestamp":1742351880000,"open":4.9724,"high":4.97241,"low":4.97171,"close":4.97186,"volume":42.880001068115234},{"timestamp":1742351940000,"open":4.97186,"high":4.97232,"low":4.97186,"close":4.97206,"volume":29.479999542236328},{"timestamp":1742352000000,"open":4.97202,"high":4.97275,"low":4.97164,"close":4.97215,"volume":93.12999725341797},{"timestamp":1742352060000,"open":4.97215,"high":4.97278,"low":4.97196,"close":4.97235,"volume":97.81999969482422},{"timestamp":1742352120000,"open":4.97235,"high":4.97353,"low":4.97235,"close":4.97293,"volume":52.95000076293945},{"timestamp":1742352180000,"open":4.97331,"high":4.97353,"low":4.97227,"close":4.97304,"volume":15.40999984741211},{"timestamp":1742352240000,"open":4.97309,"high":4.97327,"low":4.97262,"close":4.9728,"volume":12.0600004196167},{"timestamp":1742352300000,"open":4.97329,"high":4.97353,"low":4.97183,"close":4.97333,"volume":52.93000030517578},{"timestamp":1742352360000,"open":4.97339,"high":4.97373,"low":4.97286,"close":4.97309,"volume":31.489999771118164},{"timestamp":1742352420000,"open":4.97309,"high":4.97309,"low":4.97301,"close":4.97307,"volume":4.690000057220459},{"timestamp":1742352480000,"open":4.9731,"high":4.97359,"low":4.97217,"close":4.97238,"volume":58.290000915527344},{"timestamp":1742352540000,"open":4.9724,"high":4.97317,"low":4.9724,"close":4.97293,"volume":29.479999542236328},{"timestamp":1742352600000,"open":4.97296,"high":4.97406,"low":4.97263,"close":4.97263,"volume":16.079999923706055},{"timestamp":1742352660000,"open":4.97263,"high":4.97286,"low":4.97258,"close":4.97261,"volume":8.710000038146973},{"timestamp":1742352720000,"open":4.9728,"high":4.97296,"low":4.97249,"close":4.97254,"volume":10.050000190734863},{"timestamp":1742352780000,"open":4.97248,"high":4.97249,"low":4.97177,"close":4.97181,"volume":18.760000228881836},{"timestamp":1742352840000,"open":4.97201,"high":4.973,"low":4.97201,"close":4.97263,"volume":28.139999389648438},{"timestamp":1742352900000,"open":4.97232,"high":4.9729,"low":4.9721,"close":4.9721,"volume":23.450000762939453},{"timestamp":1742352960000,"open":4.97238,"high":4.97263,"low":4.97193,"close":4.97193,"volume":26.799999237060547},{"timestamp":1742353020000,"open":4.97194,"high":4.97275,"low":4.97134,"close":4.9727,"volume":36.849998474121094},{"timestamp":1742353080000,"open":4.97275,"high":4.97306,"low":4.97156,"close":4.97284,"volume":44.88999938964844},{"timestamp":1742353140000,"open":4.97251,"high":4.97388,"low":4.97251,"close":4.97354,"volume":34.84000015258789},{"timestamp":1742353200000,"open":4.97378,"high":4.9738,"low":4.97244,"close":4.97305,"volume":32.83000183105469},{"timestamp":1742353260000,"open":4.97294,"high":4.97309,"low":4.97208,"close":4.97283,"volume":25.479999542236328},{"timestamp":1742353320000,"open":4.97271,"high":4.973,"low":4.97225,"close":4.97277,"volume":22.110000610351562},{"timestamp":1742353380000,"open":4.97271,"high":4.97306,"low":4.97238,"close":4.97243,"volume":35.5099983215332},{"timestamp":1742353440000,"open":4.9727,"high":4.97316,"low":4.97176,"close":4.97182,"volume":69.69999694824219},{"timestamp":1742353500000,"open":4.97195,"high":4.97292,"low":4.97148,"close":4.97274,"volume":54.27000045776367},{"timestamp":1742353560000,"open":4.97274,"high":4.97286,"low":4.97227,"close":4.97251,"volume":150.0800018310547},{"timestamp":1742353620000,"open":4.97251,"high":4.97275,"low":4.97184,"close":4.97228,"volume":18.09000015258789},{"timestamp":1742353680000,"open":4.97234,"high":4.97234,"low":4.97149,"close":4.97169,"volume":33.5},{"timestamp":1742353740000,"open":4.97201,"high":4.97217,"low":4.9715,"close":4.97196,"volume":27.56999969482422},{"timestamp":1742353800000,"open":4.97196,"high":4.97228,"low":4.97193,"close":4.97207,"volume":31.489999771118164},{"timestamp":1742353860000,"open":4.97229,"high":4.97238,"low":4.97161,"close":4.97238,"volume":46.22999954223633},{"timestamp":1742353920000,"open":4.97238,"high":4.97238,"low":4.97154,"close":4.97209,"volume":9.380000114440918},{"timestamp":1742353980000,"open":4.97209,"high":4.97248,"low":4.97161,"close":4.97186,"volume":16.079999923706055},{"timestamp":1742354040000,"open":4.97187,"high":4.97271,"low":4.97181,"close":4.97248,"volume":26.799999237060547},{"timestamp":1742354100000,"open":4.97203,"high":4.9732,"low":4.97203,"close":4.97268,"volume":25.5},{"timestamp":1742354160000,"open":4.97279,"high":4.97322,"low":4.97236,"close":4.97291,"volume":31.489999771118164},{"timestamp":1742354220000,"open":4.97291,"high":4.97348,"low":4.9728,"close":4.97323,"volume":40.20000076293945},{"timestamp":1742354280000,"open":4.97318,"high":4.97324,"low":4.97125,"close":4.97131,"volume":40.20000076293945},{"timestamp":1742354340000,"open":4.97131,"high":4.97229,"low":4.97131,"close":4.97177,"volume":21.479999542236328},{"timestamp":1742354400000,"open":4.97168,"high":4.97217,"low":4.97125,"close":4.97145,"volume":42.209999084472656},{"timestamp":1742354460000,"open":4.97145,"high":4.97234,"low":4.97138,"close":4.97156,"volume":60.970001220703125},{"timestamp":1742354520000,"open":4.97162,"high":4.97178,"low":4.97026,"close":4.97138,"volume":71.70999908447266},{"timestamp":1742354580000,"open":4.97144,"high":4.97201,"low":4.97143,"close":4.97165,"volume":32.15999984741211},{"timestamp":1742354640000,"open":4.97165,"high":4.97232,"low":4.9716,"close":4.97202,"volume":25.459999084472656},{"timestamp":1742354700000,"open":4.97196,"high":4.97227,"low":4.97159,"close":4.97194,"volume":52.93000030517578},{"timestamp":1742354760000,"open":4.97187,"high":4.97265,"low":4.97187,"close":4.9721,"volume":67.66999816894531},{"timestamp":1742354820000,"open":4.97206,"high":4.97223,"low":4.97184,"close":4.97196,"volume":34.84000015258789},{"timestamp":1742354880000,"open":4.97184,"high":4.97269,"low":4.97171,"close":4.97239,"volume":42.290000915527344},{"timestamp":1742354940000,"open":4.97263,"high":4.9729,"low":4.9718,"close":4.9722,"volume":115.26000213623047},{"timestamp":1742355000000,"open":4.9722,"high":4.97253,"low":4.97181,"close":4.97209,"volume":31.510000228881836},{"timestamp":1742355060000,"open":4.97207,"high":4.97273,"low":4.9717,"close":4.97179,"volume":156.82000732421875},{"timestamp":1742355120000,"open":4.97254,"high":4.97267,"low":4.97173,"close":4.97216,"volume":52.2599983215332},{"timestamp":1742355180000,"open":4.97215,"high":4.97234,"low":4.97174,"close":4.97186,"volume":46.22999954223633},{"timestamp":1742355240000,"open":4.97181,"high":4.97197,"low":4.97081,"close":4.9713,"volume":71.0199966430664},{"timestamp":1742355300000,"open":4.97136,"high":4.97139,"low":4.96933,"close":4.97005,"volume":164.19000244140625},{"timestamp":1742355360000,"open":4.97009,"high":4.97075,"low":4.96982,"close":4.97021,"volume":50.91999816894531},{"timestamp":1742355420000,"open":4.97021,"high":4.97105,"low":4.97014,"close":4.97048,"volume":41.540000915527344},{"timestamp":1742355480000,"open":4.9706,"high":4.97102,"low":4.97056,"close":4.97062,"volume":38.86000061035156},{"timestamp":1742355540000,"open":4.97073,"high":4.97125,"low":4.97042,"close":4.97042,"volume":43.56999969482422},{"timestamp":1742355600000,"open":4.97042,"high":4.97089,"low":4.97013,"close":4.97079,"volume":91.22000122070312},{"timestamp":1742355660000,"open":4.97084,"high":4.97139,"low":4.97073,"close":4.97104,"volume":79.7300033569336},{"timestamp":1742355720000,"open":4.97098,"high":4.97208,"low":4.97093,"close":4.97167,"volume":60.31999969482422},{"timestamp":1742355780000,"open":4.97167,"high":4.97208,"low":4.9712,"close":4.97154,"volume":109.20999908447266},{"timestamp":1742355840000,"open":4.97154,"high":4.9716,"low":4.97116,"close":4.9715,"volume":34.16999816894531},{"timestamp":1742355900000,"open":4.97163,"high":4.97183,"low":4.97102,"close":4.97164,"volume":60.29999923706055},{"timestamp":1742355960000,"open":4.97163,"high":4.97163,"low":4.97075,"close":4.97086,"volume":71.0199966430664},{"timestamp":1742356020000,"open":4.97086,"high":4.97134,"low":4.97042,"close":4.97055,"volume":54.939998626708984},{"timestamp":1742356080000,"open":4.97056,"high":4.97087,"low":4.97038,"close":4.97073,"volume":34.84000015258789},{"timestamp":1742356140000,"open":4.97101,"high":4.9712,"low":4.9707,"close":4.97119,"volume":24.790000915527344},{"timestamp":1742356200000,"open":4.97125,"high":4.97157,"low":4.97064,"close":4.97104,"volume":72.37999725341797},{"timestamp":1742356260000,"open":4.97115,"high":4.97156,"low":4.97066,"close":4.97113,"volume":85.12999725341797},{"timestamp":1742356320000,"open":4.97113,"high":4.97148,"low":4.97098,"close":4.97146,"volume":100.5},{"timestamp":1742356380000,"open":4.97145,"high":4.97169,"low":4.97135,"close":4.97155,"volume":30.81999969482422},{"timestamp":1742356440000,"open":4.97143,"high":4.97233,"low":4.97082,"close":4.97215,"volume":86.44999694824219},{"timestamp":1742356500000,"open":4.97215,"high":4.97261,"low":4.97137,"close":4.97188,"volume":63},{"timestamp":1742356560000,"open":4.97201,"high":4.97201,"low":4.97123,"close":4.97155,"volume":79.7300033569336},{"timestamp":1742356620000,"open":4.97149,"high":4.97191,"low":4.97098,"close":4.971,"volume":101.16999816894531},{"timestamp":1742356680000,"open":4.9713,"high":4.9714,"low":4.97079,"close":4.97114,"volume":62.43000030517578},{"timestamp":1742356740000,"open":4.97113,"high":4.97161,"low":4.97093,"close":4.97132,"volume":88.62000274658203},{"timestamp":1742356800000,"open":4.97141,"high":4.97283,"low":4.97123,"close":4.97227,"volume":86.43000030517578},{"timestamp":1742356860000,"open":4.97227,"high":4.97311,"low":4.97187,"close":4.97283,"volume":45.560001373291016},{"timestamp":1742356920000,"open":4.97272,"high":4.97345,"low":4.9726,"close":4.97289,"volume":46.22999954223633},{"timestamp":1742356980000,"open":4.973,"high":4.97303,"low":4.97279,"close":4.97292,"volume":19.43000030517578},{"timestamp":1742357040000,"open":4.97291,"high":4.97445,"low":4.97291,"close":4.97341,"volume":56.279998779296875},{"timestamp":1742357100000,"open":4.97354,"high":4.97415,"low":4.97228,"close":4.97239,"volume":92.2300033569336},{"timestamp":1742357160000,"open":4.97235,"high":4.97235,"low":4.97121,"close":4.9713,"volume":79.05999755859375},{"timestamp":1742357220000,"open":4.97136,"high":4.97204,"low":4.97127,"close":4.97174,"volume":42.22999954223633},{"timestamp":1742357280000,"open":4.97175,"high":4.97276,"low":4.97168,"close":4.97221,"volume":72.4000015258789},{"timestamp":1742357340000,"open":4.9722,"high":4.97278,"low":4.9722,"close":4.97248,"volume":81.76000213623047},{"timestamp":1742357400000,"open":4.97241,"high":4.97304,"low":4.97239,"close":4.9726,"volume":92.45999908447266},{"timestamp":1742357460000,"open":4.97269,"high":4.97311,"low":4.97255,"close":4.97271,"volume":53.65999984741211},{"timestamp":1742357520000,"open":4.97265,"high":4.97321,"low":4.97251,"close":4.97315,"volume":71.69000244140625},{"timestamp":1742357580000,"open":4.9731,"high":4.97324,"low":4.97293,"close":4.97318,"volume":42.209999084472656},{"timestamp":1742357640000,"open":4.97311,"high":4.97332,"low":4.97296,"close":4.97329,"volume":75.23999786376953},{"timestamp":1742357700000,"open":4.97333,"high":4.97361,"low":4.97312,"close":4.97322,"volume":38.209999084472656},{"timestamp":1742357760000,"open":4.97328,"high":4.97349,"low":4.97322,"close":4.97335,"volume":14.760000228881836},{"timestamp":1742357820000,"open":4.9733,"high":4.97347,"low":4.97301,"close":4.97301,"volume":32.18000030517578},{"timestamp":1742357880000,"open":4.97312,"high":4.97319,"low":4.97296,"close":4.97297,"volume":24.139999389648438},{"timestamp":1742357940000,"open":4.97298,"high":4.97298,"low":4.97278,"close":4.9728,"volume":18.110000610351562},{"timestamp":1742358000000,"open":4.97279,"high":4.97315,"low":4.97277,"close":4.97285,"volume":28.809999465942383},{"timestamp":1742358060000,"open":4.97287,"high":4.97302,"low":4.97273,"close":4.97283,"volume":15.40999984741211},{"timestamp":1742358120000,"open":4.97285,"high":4.97291,"low":4.97134,"close":4.9715,"volume":31.489999771118164},{"timestamp":1742358180000,"open":4.97151,"high":4.9724,"low":4.97139,"close":4.97221,"volume":54.27000045776367},{"timestamp":1742358240000,"open":4.97227,"high":4.97266,"low":4.97191,"close":4.97209,"volume":92.4800033569336},{"timestamp":1742358300000,"open":4.97209,"high":4.97241,"low":4.97168,"close":4.97189,"volume":85.77999877929688},{"timestamp":1742358360000,"open":4.97189,"high":4.97284,"low":4.97168,"close":4.97209,"volume":114.61000061035156},{"timestamp":1742358420000,"open":4.97214,"high":4.97311,"low":4.97203,"close":4.9726,"volume":81.08999633789062},{"timestamp":1742358480000,"open":4.97262,"high":4.97398,"low":4.97252,"close":4.97364,"volume":57.63999938964844},{"timestamp":1742358540000,"open":4.97358,"high":4.97393,"low":4.97271,"close":4.97347,"volume":56.95000076293945},{"timestamp":1742358600000,"open":4.97287,"high":4.97343,"low":4.97222,"close":4.97259,"volume":128.63999938964844},{"timestamp":1742358660000,"open":4.97267,"high":4.97319,"low":4.97245,"close":4.97266,"volume":77.72000122070312},{"timestamp":1742358720000,"open":4.97266,"high":4.97376,"low":4.97261,"close":4.97296,"volume":95.13999938964844},{"timestamp":1742358780000,"open":4.97302,"high":4.97397,"low":4.97293,"close":4.97374,"volume":59.650001525878906},{"timestamp":1742358840000,"open":4.97354,"high":4.97396,"low":4.97301,"close":4.97391,"volume":58.959999084472656},{"timestamp":1742358900000,"open":4.97385,"high":4.97398,"low":4.97279,"close":4.97344,"volume":64.31999969482422},{"timestamp":1742358960000,"open":4.97321,"high":4.97344,"low":4.97222,"close":4.97267,"volume":36.20000076293945},{"timestamp":1742359020000,"open":4.97266,"high":4.97386,"low":4.97233,"close":4.97313,"volume":95.80999755859375},{"timestamp":1742359080000,"open":4.97397,"high":4.97418,"low":4.97293,"close":4.97347,"volume":83.75},{"timestamp":1742359140000,"open":4.97342,"high":4.97431,"low":4.97287,"close":4.97302,"volume":56.970001220703125},{"timestamp":1742359200000,"open":4.97385,"high":4.97431,"low":4.9729,"close":4.97303,"volume":98.48999786376953},{"timestamp":1742359260000,"open":4.97315,"high":4.9742,"low":4.97315,"close":4.97346,"volume":58.959999084472656},{"timestamp":1742359320000,"open":4.97352,"high":4.97372,"low":4.97335,"close":4.97338,"volume":26.1299991607666},{"timestamp":1742359380000,"open":4.97343,"high":4.97368,"low":4.97343,"close":4.97354,"volume":6.699999809265137},{"timestamp":1742359440000,"open":4.97354,"high":4.97381,"low":4.97323,"close":4.97356,"volume":17.420000076293945},{"timestamp":1742359500000,"open":4.97356,"high":4.97361,"low":4.97303,"close":4.97337,"volume":23.450000762939453},{"timestamp":1742359560000,"open":4.97336,"high":4.97386,"low":4.97333,"close":4.97337,"volume":21.440000534057617},{"timestamp":1742359620000,"open":4.97337,"high":4.97352,"low":4.97313,"close":4.97331,"volume":24.1200008392334},{"timestamp":1742359680000,"open":4.9733,"high":4.97339,"low":4.97323,"close":4.97327,"volume":12.75},{"timestamp":1742359740000,"open":4.97326,"high":4.97389,"low":4.97287,"close":4.97374,"volume":34.16999816894531},{"timestamp":1742359800000,"open":4.97358,"high":4.97373,"low":4.97301,"close":4.97323,"volume":30.84000015258789},{"timestamp":1742359860000,"open":4.97311,"high":4.97361,"low":4.97311,"close":4.97335,"volume":43.54999923706055},{"timestamp":1742359920000,"open":4.97335,"high":4.9736,"low":4.97335,"close":4.97349,"volume":41.540000915527344},{"timestamp":1742359980000,"open":4.97349,"high":4.97413,"low":4.97349,"close":4.97406,"volume":27.510000228881836},{"timestamp":1742360040000,"open":4.97401,"high":4.97433,"low":4.97378,"close":4.9742,"volume":41.540000915527344},{"timestamp":1742360100000,"open":4.97414,"high":4.97473,"low":4.97402,"close":4.97455,"volume":48.90999984741211},{"timestamp":1742360160000,"open":4.97458,"high":4.9747,"low":4.97351,"close":4.97412,"volume":48.90999984741211},{"timestamp":1742360220000,"open":4.97457,"high":4.97493,"low":4.97451,"close":4.97487,"volume":15.40999984741211},{"timestamp":1742360280000,"open":4.97481,"high":4.97482,"low":4.97368,"close":4.97373,"volume":42.880001068115234},{"timestamp":1742360340000,"open":4.97373,"high":4.97397,"low":4.97361,"close":4.97392,"volume":39.529998779296875},{"timestamp":1742360400000,"open":4.97397,"high":4.97462,"low":4.97316,"close":4.97438,"volume":35.5099983215332},{"timestamp":1742360460000,"open":4.97438,"high":4.97438,"low":4.97195,"close":4.97239,"volume":42.209999084472656},{"timestamp":1742360520000,"open":4.97238,"high":4.97373,"low":4.97238,"close":4.97288,"volume":89.77999877929688},{"timestamp":1742360580000,"open":4.97288,"high":4.97288,"low":4.97199,"close":4.97245,"volume":60.970001220703125},{"timestamp":1742360640000,"open":4.97251,"high":4.97274,"low":4.97197,"close":4.97231,"volume":45.560001373291016},{"timestamp":1742360700000,"open":4.97231,"high":4.97254,"low":4.97131,"close":4.97134,"volume":90.44999694824219},{"timestamp":1742360760000,"open":4.97134,"high":4.97188,"low":4.97113,"close":4.97151,"volume":91.16000366210938},{"timestamp":1742360820000,"open":4.97154,"high":4.97176,"low":4.97063,"close":4.97138,"volume":49.58000183105469},{"timestamp":1742360880000,"open":4.9715,"high":4.97294,"low":4.97021,"close":4.97021,"volume":150.75},{"timestamp":1742360940000,"open":4.97021,"high":4.97068,"low":4.96955,"close":4.96986,"volume":64.31999969482422},{"timestamp":1742361000000,"open":4.96984,"high":4.97021,"low":4.96936,"close":4.97006,"volume":83.75},{"timestamp":1742361060000,"open":4.97005,"high":4.97029,"low":4.96801,"close":4.96893,"volume":56.970001220703125},{"timestamp":1742361120000,"open":4.96865,"high":4.96938,"low":4.96803,"close":4.96803,"volume":42.209999084472656},{"timestamp":1742361180000,"open":4.96804,"high":4.96995,"low":4.96798,"close":4.96953,"volume":33.5},{"timestamp":1742361240000,"open":4.96953,"high":4.96979,"low":4.9695,"close":4.96963,"volume":14.739999771118164},{"timestamp":1742361300000,"open":4.96952,"high":4.96966,"low":4.96775,"close":4.96844,"volume":41.540000915527344},{"timestamp":1742361360000,"open":4.96862,"high":4.96945,"low":4.96812,"close":4.9692,"volume":83.75},{"timestamp":1742361420000,"open":4.9692,"high":4.96964,"low":4.96899,"close":4.96953,"volume":42.880001068115234},{"timestamp":1742361480000,"open":4.96952,"high":4.96961,"low":4.96895,"close":4.96924,"volume":49.58000183105469},{"timestamp":1742361540000,"open":4.9693,"high":4.97102,"low":4.9693,"close":4.97015,"volume":56.9900016784668},{"timestamp":1742361600000,"open":4.97015,"high":4.97015,"low":4.96877,"close":4.96893,"volume":53.599998474121094},{"timestamp":1742361660000,"open":4.96893,"high":4.96902,"low":4.96877,"close":4.9688,"volume":20.770000457763672},{"timestamp":1742361720000,"open":4.96883,"high":4.96984,"low":4.96816,"close":4.96838,"volume":79.05999755859375},{"timestamp":1742361780000,"open":4.9682,"high":4.97028,"low":4.96808,"close":4.96981,"volume":88.54000091552734},{"timestamp":1742361840000,"open":4.96979,"high":4.96996,"low":4.96878,"close":4.96895,"volume":70.44999694824219},{"timestamp":1742361900000,"open":4.96895,"high":4.96915,"low":4.96805,"close":4.96806,"volume":128.1699981689453},{"timestamp":1742361960000,"open":4.96842,"high":4.96912,"low":4.96747,"close":4.96843,"volume":100.02999877929688},{"timestamp":1742362020000,"open":4.96843,"high":4.96911,"low":4.96827,"close":4.96888,"volume":47.689998626708984},{"timestamp":1742362080000,"open":4.96895,"high":4.96918,"low":4.96846,"close":4.96905,"volume":64.98999786376953},{"timestamp":1742362140000,"open":4.96904,"high":4.96929,"low":4.96898,"close":4.96919,"volume":71.69000244140625},{"timestamp":1742362200000,"open":4.96913,"high":4.96986,"low":4.96866,"close":4.96916,"volume":69.69999694824219},{"timestamp":1742362260000,"open":4.96906,"high":4.96961,"low":4.96879,"close":4.96886,"volume":40.88999938964844},{"timestamp":1742362320000,"open":4.96886,"high":4.97039,"low":4.96886,"close":4.97012,"volume":35.529998779296875},{"timestamp":1742362380000,"open":4.97007,"high":4.97093,"low":4.96989,"close":4.97059,"volume":79.08000183105469},{"timestamp":1742362440000,"open":4.97071,"high":4.97093,"low":4.97053,"close":4.97084,"volume":108.54000091552734},{"timestamp":1742362500000,"open":4.97086,"high":4.97114,"low":4.97044,"close":4.97105,"volume":103.18000030517578},{"timestamp":1742362560000,"open":4.97098,"high":4.97151,"low":4.97093,"close":4.97118,"volume":58.310001373291016},{"timestamp":1742362620000,"open":4.97117,"high":4.97149,"low":4.971,"close":4.97135,"volume":64.36000061035156},{"timestamp":1742362680000,"open":4.9714,"high":4.97153,"low":4.97099,"close":4.97139,"volume":166.88999938964844},{"timestamp":1742362740000,"open":4.97131,"high":4.97181,"low":4.97115,"close":4.97153,"volume":73.77999877929688},{"timestamp":1742362800000,"open":4.97153,"high":4.97179,"low":4.97153,"close":4.97161,"volume":57.029998779296875},{"timestamp":1742362860000,"open":4.97167,"high":4.97249,"low":4.97162,"close":4.97236,"volume":75.05999755859375},{"timestamp":1742362920000,"open":4.97231,"high":4.97265,"low":4.97175,"close":4.97253,"volume":81.06999969482422},{"timestamp":1742362980000,"open":4.97259,"high":4.97266,"low":4.97163,"close":4.97237,"volume":70.3499984741211},{"timestamp":1742363040000,"open":4.97175,"high":4.97249,"low":4.97174,"close":4.97243,"volume":18.760000228881836},{"timestamp":1742363100000,"open":4.9725,"high":4.97272,"low":4.97191,"close":4.97231,"volume":28.139999389648438},{"timestamp":1742363160000,"open":4.97243,"high":4.97243,"low":4.97201,"close":4.97203,"volume":8.039999961853027},{"timestamp":1742363220000,"open":4.972,"high":4.9728,"low":4.97101,"close":4.97101,"volume":75.04000091552734},{"timestamp":1742363280000,"open":4.97098,"high":4.97108,"low":4.9701,"close":4.97029,"volume":42.209999084472656},{"timestamp":1742363340000,"open":4.97023,"high":4.97023,"low":4.96932,"close":4.96961,"volume":36.4900016784668},{"timestamp":1742363400000,"open":4.96933,"high":4.96964,"low":4.96888,"close":4.96898,"volume":33.4900016784668},{"timestamp":1742363460000,"open":4.96902,"high":4.97072,"low":4.96902,"close":4.9704,"volume":113.29000091552734},{"timestamp":1742363520000,"open":4.97033,"high":4.9715,"low":4.97015,"close":4.97094,"volume":246.11000061035156},{"timestamp":1742363580000,"open":4.97096,"high":4.97224,"low":4.97086,"close":4.97178,"volume":162.17999267578125},{"timestamp":1742363640000,"open":4.97168,"high":4.97181,"low":4.97115,"close":4.97146,"volume":86.69000244140625},{"timestamp":1742363700000,"open":4.97152,"high":4.97155,"low":4.97107,"close":4.97123,"volume":123.62000274658203},{"timestamp":1742363760000,"open":4.97123,"high":4.97154,"low":4.97114,"close":4.97117,"volume":121.2699966430664},{"timestamp":1742363820000,"open":4.97127,"high":4.97193,"low":4.97091,"close":4.97183,"volume":76.43000030517578},{"timestamp":1742363880000,"open":4.97178,"high":4.97228,"low":4.97124,"close":4.97143,"volume":73.68000030517578},{"timestamp":1742363940000,"open":4.97146,"high":4.9717,"low":4.97109,"close":4.97136,"volume":83.41000366210938},{"timestamp":1742364000000,"open":4.97153,"high":4.97267,"low":4.97129,"close":4.97245,"volume":70.3499984741211},{"timestamp":1742364060000,"open":4.97242,"high":4.97253,"low":4.97212,"close":4.97239,"volume":53.599998474121094},{"timestamp":1742364120000,"open":4.97246,"high":4.9733,"low":4.97234,"close":4.97275,"volume":40.20000076293945},{"timestamp":1742364180000,"open":4.97275,"high":4.97331,"low":4.97269,"close":4.97324,"volume":34.84000015258789},{"timestamp":1742364240000,"open":4.97336,"high":4.97336,"low":4.97228,"close":4.97228,"volume":66.3499984741211},{"timestamp":1742364300000,"open":4.97242,"high":4.97295,"low":4.97231,"close":4.97267,"volume":134.6699981689453},{"timestamp":1742364360000,"open":4.97279,"high":4.97313,"low":4.97247,"close":4.97297,"volume":154.77000427246094},{"timestamp":1742364420000,"open":4.9729,"high":4.97313,"low":4.97238,"close":4.97251,"volume":148.07000732421875},{"timestamp":1742364480000,"open":4.97245,"high":4.97283,"low":4.97227,"close":4.97269,"volume":79.66000366210938},{"timestamp":1742364540000,"open":4.97265,"high":4.97336,"low":4.9725,"close":4.97313,"volume":159.4600067138672},{"timestamp":1742364600000,"open":4.97301,"high":4.97311,"low":4.97239,"close":4.97245,"volume":74.37000274658203},{"timestamp":1742364660000,"open":4.97241,"high":4.97297,"low":4.97226,"close":4.97272,"volume":103.20999908447266},{"timestamp":1742364720000,"open":4.97265,"high":4.97309,"low":4.97253,"close":4.97294,"volume":73.69999694824219},{"timestamp":1742364780000,"open":4.97295,"high":4.97308,"low":4.97259,"close":4.97291,"volume":58.72999954223633},{"timestamp":1742364840000,"open":4.97299,"high":4.97338,"low":4.97237,"close":4.97328,"volume":123.63999938964844},{"timestamp":1742364900000,"open":4.97316,"high":4.97348,"low":4.97309,"close":4.97332,"volume":58.2400016784668},{"timestamp":1742364960000,"open":4.9732,"high":4.9733,"low":4.97228,"close":4.9724,"volume":32.4900016784668},{"timestamp":1742365020000,"open":4.97229,"high":4.97246,"low":4.97208,"close":4.9722,"volume":14.069999694824219},{"timestamp":1742365080000,"open":4.97236,"high":4.97253,"low":4.97206,"close":4.97253,"volume":36.849998474121094},{"timestamp":1742365140000,"open":4.97247,"high":4.97254,"low":4.97202,"close":4.9725,"volume":25.459999084472656},{"timestamp":1742365200000,"open":4.9725,"high":4.97264,"low":4.97214,"close":4.97252,"volume":27.469999313354492},{"timestamp":1742365260000,"open":4.97246,"high":4.97375,"low":4.97219,"close":4.97238,"volume":87.98999786376953},{"timestamp":1742365320000,"open":4.97232,"high":4.97264,"low":4.9722,"close":4.97264,"volume":43.060001373291016},{"timestamp":1742365380000,"open":4.97252,"high":4.97271,"low":4.97226,"close":4.9725,"volume":47.810001373291016},{"timestamp":1742365440000,"open":4.97255,"high":4.97298,"low":4.97163,"close":4.97173,"volume":70.44999694824219},{"timestamp":1742365500000,"open":4.97176,"high":4.97183,"low":4.96988,"close":4.97095,"volume":52.65999984741211},{"timestamp":1742365560000,"open":4.97099,"high":4.97187,"low":4.97083,"close":4.9718,"volume":29.700000762939453},{"timestamp":1742365620000,"open":4.97178,"high":4.97184,"low":4.97139,"close":4.97178,"volume":38.279998779296875},{"timestamp":1742365680000,"open":4.9718,"high":4.97199,"low":4.97164,"close":4.9719,"volume":18.809999465942383},{"timestamp":1742365740000,"open":4.97189,"high":4.97197,"low":4.97165,"close":4.97177,"volume":18.479999542236328},{"timestamp":1742365800000,"open":4.97178,"high":4.972,"low":4.9716,"close":4.97184,"volume":26.729999542236328},{"timestamp":1742365860000,"open":4.97184,"high":4.97232,"low":4.97163,"close":4.97212,"volume":26.149999618530273},{"timestamp":1742365920000,"open":4.97206,"high":4.97218,"low":4.97086,"close":4.97128,"volume":39.16999816894531},{"timestamp":1742365980000,"open":4.97128,"high":4.97247,"low":4.97055,"close":4.97184,"volume":123.86000061035156},{"timestamp":1742366040000,"open":4.97206,"high":4.97206,"low":4.97015,"close":4.97023,"volume":90.7699966430664},{"timestamp":1742366100000,"open":4.97012,"high":4.97026,"low":4.96937,"close":4.9695,"volume":49.52000045776367},{"timestamp":1742366160000,"open":4.97001,"high":4.97052,"low":4.9692,"close":4.97008,"volume":56.959999084472656},{"timestamp":1742366220000,"open":4.9702,"high":4.97073,"low":4.96972,"close":4.96996,"volume":107.9000015258789},{"timestamp":1742366280000,"open":4.96996,"high":4.9725,"low":4.96996,"close":4.97184,"volume":94},{"timestamp":1742366340000,"open":4.97204,"high":4.97204,"low":4.97136,"close":4.97146,"volume":54.209999084472656},{"timestamp":1742366400000,"open":4.97158,"high":4.9724,"low":4.97109,"close":4.97217,"volume":94.91000366210938},{"timestamp":1742366460000,"open":4.97217,"high":4.97361,"low":4.9718,"close":4.97325,"volume":93.6500015258789},{"timestamp":1742366520000,"open":4.9732,"high":4.97329,"low":4.97185,"close":4.97246,"volume":141.7100067138672},{"timestamp":1742366580000,"open":4.97214,"high":4.97308,"low":4.97184,"close":4.97241,"volume":111.76000213623047},{"timestamp":1742366640000,"open":4.97196,"high":4.97273,"low":4.97163,"close":4.97243,"volume":64.95999908447266},{"timestamp":1742366700000,"open":4.97246,"high":4.97246,"low":4.97096,"close":4.97113,"volume":44.220001220703125},{"timestamp":1742366760000,"open":4.97101,"high":4.97118,"low":4.96932,"close":4.96964,"volume":127.33999633789062},{"timestamp":1742366820000,"open":4.96951,"high":4.97017,"low":4.96943,"close":4.96994,"volume":43.849998474121094},{"timestamp":1742366880000,"open":4.97001,"high":4.97054,"low":4.9689,"close":4.97017,"volume":144.0500030517578},{"timestamp":1742366940000,"open":4.97023,"high":4.97068,"low":4.96892,"close":4.96951,"volume":101.16999816894531},{"timestamp":1742367000000,"open":4.96902,"high":4.96996,"low":4.969,"close":4.96954,"volume":133.3300018310547},{"timestamp":1742367060000,"open":4.96962,"high":4.97002,"low":4.96943,"close":4.96944,"volume":63.650001525878906},{"timestamp":1742367120000,"open":4.9696,"high":4.97041,"low":4.96909,"close":4.97001,"volume":72.36000061035156},{"timestamp":1742367180000,"open":4.96989,"high":4.96996,"low":4.96895,"close":4.96991,"volume":50.91999816894531},{"timestamp":1742367240000,"open":4.96935,"high":4.97042,"low":4.96908,"close":4.96963,"volume":82.41000366210938},{"timestamp":1742367300000,"open":4.96897,"high":4.9707,"low":4.9688,"close":4.96914,"volume":120.5999984741211},{"timestamp":1742367360000,"open":4.96908,"high":4.9731,"low":4.96906,"close":4.9719,"volume":125.93000030517578},{"timestamp":1742367420000,"open":4.97202,"high":4.9735,"low":4.97202,"close":4.9729,"volume":186.61000061035156},{"timestamp":1742367480000,"open":4.97284,"high":4.97458,"low":4.97215,"close":4.97386,"volume":207.72999572753906},{"timestamp":1742367540000,"open":4.97395,"high":4.97548,"low":4.97355,"close":4.97398,"volume":211.0500030517578},{"timestamp":1742367600000,"open":4.97411,"high":4.97566,"low":4.97308,"close":4.97485,"volume":106.52999877929688},{"timestamp":1742367660000,"open":4.97484,"high":4.97489,"low":4.97374,"close":4.97439,"volume":64.98999786376953},{"timestamp":1742367720000,"open":4.97443,"high":4.97519,"low":4.97437,"close":4.97485,"volume":54.939998626708984},{"timestamp":1742367780000,"open":4.97486,"high":4.97505,"low":4.97451,"close":4.97471,"volume":37.52000045776367},{"timestamp":1742367840000,"open":4.97468,"high":4.97548,"low":4.97439,"close":4.9747,"volume":42.880001068115234},{"timestamp":1742367900000,"open":4.97456,"high":4.97495,"low":4.97438,"close":4.97478,"volume":49.58000183105469},{"timestamp":1742367960000,"open":4.97472,"high":4.97526,"low":4.97424,"close":4.97472,"volume":66.33000183105469},{"timestamp":1742368020000,"open":4.97473,"high":4.97606,"low":4.97452,"close":4.9755,"volume":54.939998626708984},{"timestamp":1742368080000,"open":4.97544,"high":4.97663,"low":4.97515,"close":4.97657,"volume":37.52000045776367},{"timestamp":1742368140000,"open":4.97664,"high":4.97772,"low":4.97593,"close":4.97743,"volume":63.650001525878906},{"timestamp":1742368200000,"open":4.97733,"high":4.97794,"low":4.97686,"close":4.97715,"volume":73.69999694824219},{"timestamp":1742368260000,"open":4.97722,"high":4.97819,"low":4.97715,"close":4.97807,"volume":32.83000183105469},{"timestamp":1742368320000,"open":4.97812,"high":4.97812,"low":4.97658,"close":4.97665,"volume":33.5},{"timestamp":1742368380000,"open":4.97671,"high":4.97851,"low":4.97659,"close":4.97844,"volume":46.22999954223633},{"timestamp":1742368440000,"open":4.9785,"high":4.97921,"low":4.97827,"close":4.97921,"volume":46.22999954223633},{"timestamp":1742368500000,"open":4.97927,"high":4.9811,"low":4.97807,"close":4.98082,"volume":50.91999816894531},{"timestamp":1742368560000,"open":4.98076,"high":4.98149,"low":4.9807,"close":4.98099,"volume":38.189998626708984},{"timestamp":1742368620000,"open":4.98099,"high":4.9811,"low":4.98055,"close":4.98086,"volume":38.189998626708984},{"timestamp":1742368680000,"open":4.98093,"high":4.982,"low":4.98092,"close":4.98169,"volume":46.900001525878906},{"timestamp":1742368740000,"open":4.98164,"high":4.98212,"low":4.98135,"close":4.98212,"volume":34.16999816894531},{"timestamp":1742368800000,"open":4.98219,"high":4.98224,"low":4.98132,"close":4.98157,"volume":48.90999984741211},{"timestamp":1742368860000,"open":4.9815,"high":4.98282,"low":4.9815,"close":4.98229,"volume":40.869998931884766},{"timestamp":1742368920000,"open":4.9823,"high":4.98281,"low":4.9821,"close":4.98244,"volume":44.88999938964844},{"timestamp":1742368980000,"open":4.98232,"high":4.98342,"low":4.98219,"close":4.98263,"volume":64.98999786376953},{"timestamp":1742369040000,"open":4.98289,"high":4.98466,"low":4.98266,"close":4.9845,"volume":30.149999618530273},{"timestamp":1742369100000,"open":4.98449,"high":4.986,"low":4.98442,"close":4.98576,"volume":42.880001068115234},{"timestamp":1742369160000,"open":4.98576,"high":4.98603,"low":4.9853,"close":4.98603,"volume":44.88999938964844},{"timestamp":1742369220000,"open":4.98603,"high":4.98677,"low":4.98539,"close":4.98677,"volume":47.56999969482422},{"timestamp":1742369280000,"open":4.98676,"high":4.98677,"low":4.98557,"close":4.98574,"volume":41.540000915527344},{"timestamp":1742369340000,"open":4.98573,"high":4.98638,"low":4.98562,"close":4.98601,"volume":39.529998779296875},{"timestamp":1742369400000,"open":4.98601,"high":4.9882,"low":4.98583,"close":4.98733,"volume":77.72000122070312},{"timestamp":1742369460000,"open":4.98733,"high":4.98997,"low":4.98716,"close":4.98979,"volume":81.06999969482422},{"timestamp":1742369520000,"open":4.98979,"high":4.99097,"low":4.9892,"close":4.99071,"volume":83.75},{"timestamp":1742369580000,"open":4.99089,"high":4.99522,"low":4.99089,"close":4.99502,"volume":75.04000091552734},{"timestamp":1742369640000,"open":4.99501,"high":4.99762,"low":4.99472,"close":4.99564,"volume":86.43000030517578},{"timestamp":1742369700000,"open":4.99576,"high":4.99697,"low":4.99551,"close":4.99679,"volume":91.12000274658203},{"timestamp":1742369760000,"open":4.9968,"high":4.99911,"low":4.99646,"close":4.99911,"volume":94.26000213623047},{"timestamp":1742369820000,"open":4.99905,"high":5.00132,"low":4.99781,"close":5.00071,"volume":179.85000610351562},{"timestamp":1742369880000,"open":5.00059,"high":5.00204,"low":4.998,"close":4.9981,"volume":160.82000732421875},{"timestamp":1742369940000,"open":4.99821,"high":4.99849,"low":4.99511,"close":4.99772,"volume":131.6699981689453},{"timestamp":1742370000000,"open":4.99777,"high":4.99789,"low":4.99525,"close":4.99525,"volume":106.52999877929688},{"timestamp":1742370060000,"open":4.99512,"high":4.99576,"low":4.99239,"close":4.99364,"volume":95.13999938964844},{"timestamp":1742370120000,"open":4.99364,"high":4.99791,"low":4.9934,"close":4.99778,"volume":112.55999755859375},{"timestamp":1742370180000,"open":4.99753,"high":5.00026,"low":4.99735,"close":4.99956,"volume":148.74000549316406},{"timestamp":1742370240000,"open":4.99993,"high":5.0015,"low":4.99976,"close":4.99983,"volume":105.86000061035156},{"timestamp":1742370300000,"open":4.99995,"high":5.0015,"low":4.99995,"close":5.00112,"volume":101.16999816894531},{"timestamp":1742370360000,"open":5.00124,"high":5.00345,"low":5.00094,"close":5.00301,"volume":93.80000305175781},{"timestamp":1742370420000,"open":5.00302,"high":5.00442,"low":5.00214,"close":5.00378,"volume":103.8499984741211},{"timestamp":1742370480000,"open":5.00378,"high":5.00509,"low":5.00257,"close":5.00264,"volume":102.51000213623047},{"timestamp":1742370540000,"open":5.0027,"high":5.0027,"low":4.99969,"close":4.9998,"volume":95.13999938964844},{"timestamp":1742370600000,"open":4.9998,"high":5.0012,"low":4.99939,"close":4.99982,"volume":101.83999633789062},{"timestamp":1742370660000,"open":4.99971,"high":4.99982,"low":4.99555,"close":4.99555,"volume":97.81999969482422},{"timestamp":1742370720000,"open":4.99567,"high":4.99628,"low":4.99213,"close":4.99231,"volume":110.55000305175781},{"timestamp":1742370780000,"open":4.99231,"high":4.99316,"low":4.99025,"close":4.99297,"volume":113.91000366210938},{"timestamp":1742370840000,"open":4.99287,"high":4.99401,"low":4.99208,"close":4.99264,"volume":75.70999908447266},{"timestamp":1742370900000,"open":4.99281,"high":4.99318,"low":4.98971,"close":4.98991,"volume":74.37000274658203},{"timestamp":1742370960000,"open":4.98984,"high":4.99072,"low":4.98916,"close":4.99072,"volume":66.62999725341797},{"timestamp":1742371020000,"open":4.99084,"high":4.99126,"low":4.99045,"close":4.99093,"volume":64.98999786376953},{"timestamp":1742371080000,"open":4.99092,"high":4.99364,"low":4.99092,"close":4.993,"volume":87.7699966430664},{"timestamp":1742371140000,"open":4.993,"high":4.994,"low":4.99206,"close":4.99206,"volume":87.0999984741211},{"timestamp":1742371200000,"open":4.99209,"high":4.99209,"low":4.98964,"close":4.99012,"volume":146.72999572753906},{"timestamp":1742371260000,"open":4.99013,"high":4.99082,"low":4.9885,"close":4.98913,"volume":114.56999969482422},{"timestamp":1742371320000,"open":4.98925,"high":4.98932,"low":4.98772,"close":4.98811,"volume":108.54000091552734},{"timestamp":1742371380000,"open":4.98817,"high":4.98818,"low":4.98699,"close":4.98815,"volume":101.16999816894531},{"timestamp":1742371440000,"open":4.98815,"high":4.99074,"low":4.98777,"close":4.99021,"volume":136.00999450683594},{"timestamp":1742371500000,"open":4.99015,"high":4.99086,"low":4.98745,"close":4.98848,"volume":92.12000274658203},{"timestamp":1742371560000,"open":4.98854,"high":4.98976,"low":4.98838,"close":4.98857,"volume":83.75},{"timestamp":1742371620000,"open":4.98856,"high":4.99011,"low":4.98856,"close":4.98956,"volume":77.05000305175781},{"timestamp":1742371680000,"open":4.98962,"high":4.9924,"low":4.98919,"close":4.9913,"volume":107.87000274658203},{"timestamp":1742371740000,"open":4.99167,"high":4.99338,"low":4.99147,"close":4.99159,"volume":86.43000030517578},{"timestamp":1742371800000,"open":4.99148,"high":4.9916,"low":4.99096,"close":4.99141,"volume":82.41000366210938},{"timestamp":1742371860000,"open":4.99141,"high":4.99232,"low":4.99104,"close":4.99169,"volume":69.68000030517578},{"timestamp":1742371920000,"open":4.99169,"high":4.99196,"low":4.9908,"close":4.99099,"volume":82.41000366210938},{"timestamp":1742371980000,"open":4.99111,"high":4.99235,"low":4.99111,"close":4.99199,"volume":87.7699966430664},{"timestamp":1742372040000,"open":4.99193,"high":4.99235,"low":4.99149,"close":4.99206,"volume":77.72000122070312},{"timestamp":1742372100000,"open":4.99207,"high":4.99405,"low":4.99155,"close":4.99367,"volume":71.69000244140625},{"timestamp":1742372160000,"open":4.99355,"high":4.99355,"low":4.99228,"close":4.99306,"volume":75.04000091552734},{"timestamp":1742372220000,"open":4.99314,"high":4.99314,"low":4.99229,"close":4.99229,"volume":46.900001525878906},{"timestamp":1742372280000,"open":4.99229,"high":4.99312,"low":4.99229,"close":4.99312,"volume":40.849998474121094},{"timestamp":1742372340000,"open":4.99312,"high":4.99319,"low":4.99249,"close":4.99273,"volume":40.869998931884766},{"timestamp":1742372400000,"open":4.9928,"high":4.99316,"low":4.99245,"close":4.9926,"volume":53.2599983215332},{"timestamp":1742372460000,"open":4.99254,"high":4.99288,"low":4.99167,"close":4.99208,"volume":24.110000610351562},{"timestamp":1742372520000,"open":4.99208,"high":4.99276,"low":4.99135,"close":4.99147,"volume":48.90999984741211},{"timestamp":1742372580000,"open":4.99141,"high":4.99153,"low":4.98857,"close":4.98857,"volume":38.36000061035156},{"timestamp":1742372640000,"open":4.98857,"high":4.98935,"low":4.98817,"close":4.98914,"volume":62.77000045776367},{"timestamp":1742372700000,"open":4.98914,"high":4.99038,"low":4.98902,"close":4.98983,"volume":47.56999969482422},{"timestamp":1742372760000,"open":4.98997,"high":4.99066,"low":4.98898,"close":4.98899,"volume":33.689998626708984},{"timestamp":1742372820000,"open":4.98912,"high":4.98912,"low":4.98789,"close":4.98806,"volume":27.479999542236328},{"timestamp":1742372880000,"open":4.98818,"high":4.98883,"low":4.98806,"close":4.98859,"volume":33.84000015258789},{"timestamp":1742372940000,"open":4.98861,"high":4.9888,"low":4.98789,"close":4.98822,"volume":36.849998474121094},{"timestamp":1742373000000,"open":4.98827,"high":4.98858,"low":4.98757,"close":4.98785,"volume":54.939998626708984},{"timestamp":1742373060000,"open":4.98786,"high":4.98858,"low":4.98724,"close":4.98858,"volume":55.61000061035156},{"timestamp":1742373120000,"open":4.98853,"high":4.99024,"low":4.98853,"close":4.98974,"volume":56.279998779296875},{"timestamp":1742373180000,"open":4.98968,"high":4.99,"low":4.98937,"close":4.98949,"volume":48.900001525878906},{"timestamp":1742373240000,"open":4.98949,"high":4.98963,"low":4.9887,"close":4.98899,"volume":58.689998626708984},{"timestamp":1742373300000,"open":4.98894,"high":4.99054,"low":4.98894,"close":4.99004,"volume":51.59000015258789},{"timestamp":1742373360000,"open":4.98998,"high":4.99004,"low":4.98929,"close":4.98968,"volume":73.66999816894531},{"timestamp":1742373420000,"open":4.98969,"high":4.99056,"low":4.98969,"close":4.99055,"volume":58.959999084472656},{"timestamp":1742373480000,"open":4.99055,"high":4.99124,"low":4.99055,"close":4.99119,"volume":63.650001525878906},{"timestamp":1742373540000,"open":4.99134,"high":4.99165,"low":4.99032,"close":4.99099,"volume":52.93000030517578},{"timestamp":1742373600000,"open":4.991,"high":4.99192,"low":4.99087,"close":4.99145,"volume":82.41000366210938},{"timestamp":1742373660000,"open":4.99139,"high":4.9919,"low":4.99067,"close":4.99125,"volume":83.75},{"timestamp":1742373720000,"open":4.9913,"high":4.99155,"low":4.99041,"close":4.9909,"volume":61.63999938964844},{"timestamp":1742373780000,"open":4.99083,"high":4.99089,"low":4.98922,"close":4.98977,"volume":92.45999908447266},{"timestamp":1742373840000,"open":4.98983,"high":4.99044,"low":4.98944,"close":4.99042,"volume":65.66000366210938},{"timestamp":1742373900000,"open":4.99035,"high":4.9918,"low":4.99016,"close":4.99043,"volume":49.61000061035156},{"timestamp":1742373960000,"open":4.99076,"high":4.99165,"low":4.99015,"close":4.99159,"volume":51.880001068115234},{"timestamp":1742374020000,"open":4.99159,"high":4.99185,"low":4.99107,"close":4.99115,"volume":30.65999984741211},{"timestamp":1742374080000,"open":4.99115,"high":4.99203,"low":4.99105,"close":4.99147,"volume":46.790000915527344},{"timestamp":1742374140000,"open":4.99146,"high":4.99252,"low":4.99104,"close":4.99238,"volume":79.05000305175781},{"timestamp":1742374200000,"open":4.9924,"high":4.99425,"low":4.99233,"close":4.99403,"volume":69.01000213623047},{"timestamp":1742374260000,"open":4.99404,"high":4.9954,"low":4.99348,"close":4.99531,"volume":71.69000244140625},{"timestamp":1742374320000,"open":4.99519,"high":4.99519,"low":4.99378,"close":4.99456,"volume":57.81999969482422},{"timestamp":1742374380000,"open":4.99456,"high":4.99483,"low":4.99425,"close":4.99439,"volume":51.779998779296875},{"timestamp":1742374440000,"open":4.99443,"high":4.99462,"low":4.99317,"close":4.99329,"volume":47.060001373291016},{"timestamp":1742374500000,"open":4.9932,"high":4.99438,"low":4.99316,"close":4.99428,"volume":35.84000015258789},{"timestamp":1742374560000,"open":4.99409,"high":4.99437,"low":4.99378,"close":4.99384,"volume":35.5099983215332},{"timestamp":1742374620000,"open":4.9939,"high":4.99528,"low":4.99384,"close":4.99528,"volume":53.599998474121094},{"timestamp":1742374680000,"open":4.99546,"high":4.99547,"low":4.9948,"close":4.99505,"volume":57.619998931884766},{"timestamp":1742374740000,"open":4.99504,"high":4.99523,"low":4.99485,"close":4.99499,"volume":55.599998474121094},{"timestamp":1742374800000,"open":4.99499,"high":4.99651,"low":4.99499,"close":4.99651,"volume":54.939998626708984},{"timestamp":1742374860000,"open":4.99651,"high":4.99676,"low":4.99498,"close":4.99519,"volume":54.279998779296875},{"timestamp":1742374920000,"open":4.99519,"high":4.99535,"low":4.99461,"close":4.99529,"volume":35.380001068115234},{"timestamp":1742374980000,"open":4.99554,"high":4.99571,"low":4.99421,"close":4.99498,"volume":41.65999984741211},{"timestamp":1742375040000,"open":4.99504,"high":4.9982,"low":4.99464,"close":4.99805,"volume":51.06999969482422},{"timestamp":1742375100000,"open":4.99807,"high":4.99921,"low":4.99795,"close":4.99901,"volume":66.97000122070312},{"timestamp":1742375160000,"open":4.99903,"high":5.0003,"low":4.99842,"close":5.00028,"volume":54.939998626708984},{"timestamp":1742375220000,"open":5.00029,"high":5.00048,"low":4.99952,"close":4.99952,"volume":57.619998931884766},{"timestamp":1742375280000,"open":4.99952,"high":4.99983,"low":4.99923,"close":4.99958,"volume":68.33999633789062},{"timestamp":1742375340000,"open":4.99959,"high":4.99965,"low":4.99901,"close":4.99901,"volume":37.13999938964844},{"timestamp":1742375400000,"open":4.99907,"high":4.99913,"low":4.99787,"close":4.99832,"volume":21.209999084472656},{"timestamp":1742375460000,"open":4.99837,"high":4.99855,"low":4.9968,"close":4.99693,"volume":34.720001220703125},{"timestamp":1742375520000,"open":4.99704,"high":4.99758,"low":4.99667,"close":4.99685,"volume":25.690000534057617},{"timestamp":1742375580000,"open":4.99733,"high":4.99819,"low":4.99673,"close":4.99819,"volume":31.3799991607666},{"timestamp":1742375640000,"open":4.99815,"high":4.99815,"low":4.99762,"close":4.99786,"volume":18.479999542236328},{"timestamp":1742375700000,"open":4.99792,"high":4.99863,"low":4.99762,"close":4.99811,"volume":25.440000534057617},{"timestamp":1742375760000,"open":4.99815,"high":4.99887,"low":4.99801,"close":4.99838,"volume":22.780000686645508},{"timestamp":1742375820000,"open":4.99838,"high":4.99838,"low":4.9968,"close":4.99692,"volume":32.130001068115234},{"timestamp":1742375880000,"open":4.99682,"high":4.99792,"low":4.99681,"close":4.99755,"volume":35.31999969482422},{"timestamp":1742375940000,"open":4.99742,"high":4.99774,"low":4.99605,"close":4.99605,"volume":31.360000610351562},{"timestamp":1742376000000,"open":4.99598,"high":4.99664,"low":4.9959,"close":4.99649,"volume":28.329999923706055},{"timestamp":1742376060000,"open":4.99649,"high":4.99664,"low":4.99492,"close":4.99498,"volume":56.58000183105469},{"timestamp":1742376120000,"open":4.9951,"high":4.99539,"low":4.99479,"close":4.99525,"volume":38.15999984741211},{"timestamp":1742376180000,"open":4.99518,"high":4.99535,"low":4.99438,"close":4.99461,"volume":41.5},{"timestamp":1742376240000,"open":4.99449,"high":4.99515,"low":4.99442,"close":4.99485,"volume":32.7599983215332},{"timestamp":1742376300000,"open":4.99485,"high":4.99485,"low":4.99142,"close":4.99191,"volume":36.099998474121094},{"timestamp":1742376360000,"open":4.99191,"high":4.99203,"low":4.99123,"close":4.99127,"volume":16.170000076293945},{"timestamp":1742376420000,"open":4.99132,"high":4.99186,"low":4.99075,"close":4.9917,"volume":24.09000015258789},{"timestamp":1742376480000,"open":4.99181,"high":4.99183,"low":4.99113,"close":4.99139,"volume":22.450000762939453},{"timestamp":1742376540000,"open":4.99129,"high":4.99168,"low":4.98616,"close":4.98713,"volume":33.7400016784668},{"timestamp":1742376600000,"open":4.98701,"high":4.98736,"low":4.98625,"close":4.98669,"volume":36.349998474121094},{"timestamp":1742376660000,"open":4.98675,"high":4.98714,"low":4.98643,"close":4.98663,"volume":37.290000915527344},{"timestamp":1742376720000,"open":4.98669,"high":4.98706,"low":4.98583,"close":4.98687,"volume":40.7400016784668},{"timestamp":1742376780000,"open":4.98693,"high":4.98782,"low":4.98651,"close":4.98782,"volume":54.27000045776367},{"timestamp":1742376840000,"open":4.98775,"high":4.98933,"low":4.98714,"close":4.98821,"volume":40.869998931884766},{"timestamp":1742376900000,"open":4.98822,"high":4.98932,"low":4.98822,"close":4.98925,"volume":32.83000183105469},{"timestamp":1742376960000,"open":4.98926,"high":4.99003,"low":4.98842,"close":4.98992,"volume":54.27000045776367},{"timestamp":1742377020000,"open":4.98981,"high":4.99036,"low":4.98911,"close":4.98911,"volume":42.540000915527344},{"timestamp":1742377080000,"open":4.98902,"high":4.98952,"low":4.9882,"close":4.98935,"volume":49.58000183105469},{"timestamp":1742377140000,"open":4.98941,"high":4.98947,"low":4.98871,"close":4.98871,"volume":34.16999816894531},{"timestamp":1742377200000,"open":4.98866,"high":4.98941,"low":4.98866,"close":4.98904,"volume":21.440000534057617},{"timestamp":1742377260000,"open":4.98898,"high":4.98934,"low":4.98825,"close":4.98927,"volume":43.209999084472656},{"timestamp":1742377320000,"open":4.98933,"high":4.99004,"low":4.98909,"close":4.98997,"volume":43.54999923706055},{"timestamp":1742377380000,"open":4.98998,"high":4.99102,"low":4.98985,"close":4.99052,"volume":42.209999084472656},{"timestamp":1742377440000,"open":4.99065,"high":4.99184,"low":4.99058,"close":4.99142,"volume":57.279998779296875},{"timestamp":1742377500000,"open":4.99142,"high":4.99166,"low":4.99073,"close":4.99097,"volume":45.54999923706055},{"timestamp":1742377560000,"open":4.99097,"high":4.99144,"low":4.99097,"close":4.99138,"volume":31.489999771118164},{"timestamp":1742377620000,"open":4.99125,"high":4.99132,"low":4.98938,"close":4.98944,"volume":53.279998779296875},{"timestamp":1742377680000,"open":4.98945,"high":4.98945,"low":4.98821,"close":4.98877,"volume":31.489999771118164},{"timestamp":1742377740000,"open":4.98879,"high":4.9896,"low":4.98848,"close":4.9896,"volume":27.25},{"timestamp":1742377800000,"open":4.98961,"high":4.99025,"low":4.9896,"close":4.99022,"volume":50.91999816894531},{"timestamp":1742377860000,"open":4.99028,"high":4.99034,"low":4.98947,"close":4.98961,"volume":63.90999984741211},{"timestamp":1742377920000,"open":4.98955,"high":4.99012,"low":4.98924,"close":4.9893,"volume":58.040000915527344},{"timestamp":1742377980000,"open":4.98936,"high":4.99045,"low":4.98914,"close":4.98979,"volume":70.58999633789062},{"timestamp":1742378040000,"open":4.98985,"high":4.99062,"low":4.98927,"close":4.99047,"volume":53.63999938964844},{"timestamp":1742378100000,"open":4.99059,"high":4.99131,"low":4.99032,"close":4.99095,"volume":50.619998931884766},{"timestamp":1742378160000,"open":4.99102,"high":4.99116,"low":4.98956,"close":4.98981,"volume":41.65999984741211},{"timestamp":1742378220000,"open":4.98965,"high":4.99021,"low":4.98931,"close":4.98975,"volume":25.739999771118164},{"timestamp":1742378280000,"open":4.98976,"high":4.98989,"low":4.98867,"close":4.9892,"volume":41.9900016784668},{"timestamp":1742378340000,"open":4.9892,"high":4.98942,"low":4.98827,"close":4.98827,"volume":43.83000183105469},{"timestamp":1742378400000,"open":4.98813,"high":4.98982,"low":4.98744,"close":4.98971,"volume":50.45000076293945},{"timestamp":1742378460000,"open":4.98981,"high":4.99069,"low":4.98914,"close":4.99069,"volume":38.45000076293945},{"timestamp":1742378520000,"open":4.99072,"high":4.99077,"low":4.98986,"close":4.99003,"volume":26.799999237060547},{"timestamp":1742378580000,"open":4.99009,"high":4.99046,"low":4.98886,"close":4.98907,"volume":26.489999771118164},{"timestamp":1742378640000,"open":4.98907,"high":4.98935,"low":4.98847,"close":4.98916,"volume":31.350000381469727},{"timestamp":1742378700000,"open":4.98916,"high":4.98932,"low":4.9879,"close":4.98882,"volume":53.56999969482422},{"timestamp":1742378760000,"open":4.98883,"high":4.98993,"low":4.98876,"close":4.98948,"volume":39.2599983215332},{"timestamp":1742378820000,"open":4.98949,"high":4.98995,"low":4.98948,"close":4.98974,"volume":22.799999237060547},{"timestamp":1742378880000,"open":4.98973,"high":4.99071,"low":4.98938,"close":4.99071,"volume":37.09000015258789},{"timestamp":1742378940000,"open":4.99105,"high":4.99239,"low":4.99103,"close":4.99155,"volume":48.90999984741211},{"timestamp":1742379000000,"open":4.99149,"high":4.99232,"low":4.99125,"close":4.99217,"volume":46.22999954223633},{"timestamp":1742379060000,"open":4.99205,"high":4.99286,"low":4.99205,"close":4.99285,"volume":20.100000381469727},{"timestamp":1742379120000,"open":4.99297,"high":4.99308,"low":4.99206,"close":4.99206,"volume":43.209999084472656},{"timestamp":1742379180000,"open":4.99201,"high":4.99332,"low":4.99201,"close":4.9931,"volume":38.20000076293945},{"timestamp":1742379240000,"open":4.99328,"high":4.99414,"low":4.99232,"close":4.99414,"volume":56.95000076293945},{"timestamp":1742379300000,"open":4.99409,"high":4.99551,"low":4.99389,"close":4.9953,"volume":50.91999816894531},{"timestamp":1742379360000,"open":4.99531,"high":4.9957,"low":4.99451,"close":4.99451,"volume":46.22999954223633},{"timestamp":1742379420000,"open":4.99451,"high":4.99531,"low":4.99445,"close":4.99525,"volume":31.489999771118164},{"timestamp":1742379480000,"open":4.99526,"high":4.99605,"low":4.99468,"close":4.99595,"volume":56.95000076293945},{"timestamp":1742379540000,"open":4.996,"high":4.99612,"low":4.99558,"close":4.99572,"volume":31.489999771118164},{"timestamp":1742379600000,"open":4.99566,"high":4.99566,"low":4.99499,"close":4.99499,"volume":30.1200008392334},{"timestamp":1742379660000,"open":4.99506,"high":4.99512,"low":4.99189,"close":4.99189,"volume":43.529998779296875},{"timestamp":1742379720000,"open":4.99183,"high":4.99262,"low":4.99183,"close":4.99234,"volume":25.790000915527344},{"timestamp":1742379780000,"open":4.99234,"high":4.9925,"low":4.99171,"close":4.99237,"volume":23.149999618530273},{"timestamp":1742379840000,"open":4.99239,"high":4.99359,"low":4.99157,"close":4.99321,"volume":34.779998779296875},{"timestamp":1742379900000,"open":4.99343,"high":4.99461,"low":4.99343,"close":4.9943,"volume":41.529998779296875},{"timestamp":1742379960000,"open":4.99435,"high":4.99592,"low":4.99435,"close":4.99592,"volume":38.86000061035156},{"timestamp":1742380020000,"open":4.99586,"high":4.99593,"low":4.99481,"close":4.99481,"volume":41.540000915527344},{"timestamp":1742380080000,"open":4.99494,"high":4.99536,"low":4.99465,"close":4.99525,"volume":33.5},{"timestamp":1742380140000,"open":4.99507,"high":4.99559,"low":4.99471,"close":4.99477,"volume":40.86000061035156},{"timestamp":1742380200000,"open":4.99477,"high":4.99679,"low":4.99477,"close":4.99573,"volume":50.91999816894531},{"timestamp":1742380260000,"open":4.99565,"high":4.99613,"low":4.99435,"close":4.99435,"volume":41.34000015258789},{"timestamp":1742380320000,"open":4.99436,"high":4.99562,"low":4.99424,"close":4.99447,"volume":34.43000030517578},{"timestamp":1742380380000,"open":4.99443,"high":4.99484,"low":4.99434,"close":4.99478,"volume":27.729999542236328},{"timestamp":1742380440000,"open":4.99478,"high":4.99637,"low":4.99478,"close":4.99584,"volume":27.139999389648438},{"timestamp":1742380500000,"open":4.99579,"high":4.99639,"low":4.99576,"close":4.99613,"volume":26.579999923706055},{"timestamp":1742380560000,"open":4.99607,"high":4.99732,"low":4.99607,"close":4.99732,"volume":30.3799991607666},{"timestamp":1742380620000,"open":4.99726,"high":4.99807,"low":4.9972,"close":4.998,"volume":39.529998779296875},{"timestamp":1742380680000,"open":4.99794,"high":4.9985,"low":4.99794,"close":4.99824,"volume":46.900001525878906},{"timestamp":1742380740000,"open":4.9983,"high":4.99888,"low":4.99812,"close":4.9986,"volume":37.52000045776367},{"timestamp":1742380800000,"open":4.99854,"high":4.99873,"low":4.99776,"close":4.99797,"volume":37.52000045776367},{"timestamp":1742380860000,"open":4.99813,"high":4.9996,"low":4.99789,"close":4.99947,"volume":28.139999389648438},{"timestamp":1742380920000,"open":4.9994,"high":4.99962,"low":4.99793,"close":4.99805,"volume":45.560001373291016},{"timestamp":1742380980000,"open":4.99811,"high":4.99924,"low":4.99786,"close":4.99919,"volume":44.88999938964844},{"timestamp":1742381040000,"open":4.99919,"high":5.00314,"low":4.99918,"close":5.00281,"volume":64.31999969482422},{"timestamp":1742381100000,"open":5.00279,"high":5.00279,"low":5.00086,"close":5.00186,"volume":70.3499984741211},{"timestamp":1742381160000,"open":5.00197,"high":5.00233,"low":5.00166,"close":5.00202,"volume":50.25},{"timestamp":1742381220000,"open":5.00208,"high":5.00233,"low":4.99996,"close":5.00014,"volume":51.91999816894531},{"timestamp":1742381280000,"open":5.00014,"high":5.00075,"low":4.99915,"close":4.99926,"volume":52.16999816894531},{"timestamp":1742381340000,"open":4.99927,"high":4.99938,"low":4.99724,"close":4.99755,"volume":25.799999237060547},{"timestamp":1742381400000,"open":4.99755,"high":4.99814,"low":4.99713,"close":4.99814,"volume":22.459999084472656},{"timestamp":1742381460000,"open":4.99803,"high":4.99848,"low":4.9973,"close":4.99836,"volume":24.8700008392334},{"timestamp":1742381520000,"open":4.99818,"high":4.99895,"low":4.99806,"close":4.99861,"volume":15.510000228881836},{"timestamp":1742381580000,"open":4.99848,"high":4.9987,"low":4.9968,"close":4.9968,"volume":20.459999084472656},{"timestamp":1742381640000,"open":4.99679,"high":4.99679,"low":4.99626,"close":4.99659,"volume":21.450000762939453},{"timestamp":1742381700000,"open":4.99659,"high":4.99681,"low":4.99616,"close":4.99669,"volume":28.020000457763672},{"timestamp":1742381760000,"open":4.99669,"high":4.99701,"low":4.99619,"close":4.99678,"volume":26.5},{"timestamp":1742381820000,"open":4.99675,"high":4.99687,"low":4.99609,"close":4.99609,"volume":22.1299991607666},{"timestamp":1742381880000,"open":4.99609,"high":4.99612,"low":4.99466,"close":4.99466,"volume":22.770000457763672},{"timestamp":1742381940000,"open":4.99472,"high":4.9952,"low":4.99401,"close":4.99485,"volume":33},{"timestamp":1742382000000,"open":4.99486,"high":4.99486,"low":4.99293,"close":4.99318,"volume":23.43000030517578},{"timestamp":1742382060000,"open":4.99318,"high":4.99318,"low":4.99176,"close":4.9922,"volume":36.83000183105469},{"timestamp":1742382120000,"open":4.99213,"high":4.99303,"low":4.99183,"close":4.9929,"volume":32.41999816894531},{"timestamp":1742382180000,"open":4.99277,"high":4.99345,"low":4.99155,"close":4.99274,"volume":24.09000015258789},{"timestamp":1742382240000,"open":4.99268,"high":4.99273,"low":4.99205,"close":4.99254,"volume":17.81999969482422},{"timestamp":1742382300000,"open":4.99261,"high":4.99262,"low":4.99126,"close":4.99137,"volume":29.290000915527344},{"timestamp":1742382360000,"open":4.99143,"high":4.99191,"low":4.99097,"close":4.99164,"volume":27.420000076293945},{"timestamp":1742382420000,"open":4.9917,"high":4.992,"low":4.99057,"close":4.99057,"volume":36.400001525878906},{"timestamp":1742382480000,"open":4.99073,"high":4.99074,"low":4.99019,"close":4.99055,"volume":36.18000030517578},{"timestamp":1742382540000,"open":4.99061,"high":4.99067,"low":4.98984,"close":4.99021,"volume":30.3799991607666},{"timestamp":1742382600000,"open":4.99021,"high":4.99021,"low":4.98902,"close":4.98902,"volume":32.310001373291016},{"timestamp":1742382660000,"open":4.98907,"high":4.98908,"low":4.98752,"close":4.98837,"volume":36.599998474121094},{"timestamp":1742382720000,"open":4.98835,"high":4.98837,"low":4.98771,"close":4.98791,"volume":30.809999465942383},{"timestamp":1742382780000,"open":4.9879,"high":4.98975,"low":4.98778,"close":4.98961,"volume":54.2599983215332},{"timestamp":1742382840000,"open":4.98961,"high":4.99017,"low":4.98925,"close":4.99017,"volume":40.869998931884766},{"timestamp":1742382900000,"open":4.9901,"high":4.99055,"low":4.98991,"close":4.99005,"volume":34.5},{"timestamp":1742382960000,"open":4.98978,"high":4.98978,"low":4.98713,"close":4.98763,"volume":39.900001525878906},{"timestamp":1742383020000,"open":4.98763,"high":4.98765,"low":4.9871,"close":4.98758,"volume":45.560001373291016},{"timestamp":1742383080000,"open":4.98758,"high":4.98878,"low":4.98618,"close":4.98665,"volume":47.91999816894531},{"timestamp":1742383140000,"open":4.98672,"high":4.9874,"low":4.98643,"close":4.98704,"volume":50.91999816894531},{"timestamp":1742383200000,"open":4.98703,"high":4.98728,"low":4.98693,"close":4.98709,"volume":46.900001525878906},{"timestamp":1742383260000,"open":4.98709,"high":4.98781,"low":4.98671,"close":4.9876,"volume":35.459999084472656},{"timestamp":1742383320000,"open":4.98743,"high":4.9882,"low":4.98651,"close":4.98763,"volume":42.16999816894531},{"timestamp":1742383380000,"open":4.98745,"high":4.98745,"low":4.98523,"close":4.98544,"volume":39.16999816894531},{"timestamp":1742383440000,"open":4.98543,"high":4.9863,"low":4.98518,"close":4.9863,"volume":31.729999542236328},{"timestamp":1742383500000,"open":4.9863,"high":4.98638,"low":4.98487,"close":4.98602,"volume":48.20000076293945},{"timestamp":1742383560000,"open":4.98608,"high":4.98762,"low":4.98608,"close":4.98636,"volume":54.290000915527344},{"timestamp":1742383620000,"open":4.98636,"high":4.98689,"low":4.98588,"close":4.98682,"volume":22.3799991607666},{"timestamp":1742383680000,"open":4.98682,"high":4.98721,"low":4.98645,"close":4.98679,"volume":41.08000183105469},{"timestamp":1742383740000,"open":4.98679,"high":4.98702,"low":4.98612,"close":4.98651,"volume":37.869998931884766},{"timestamp":1742383800000,"open":4.98634,"high":4.98736,"low":4.9862,"close":4.9869,"volume":42.13999938964844},{"timestamp":1742383860000,"open":4.98684,"high":4.98758,"low":4.98642,"close":4.98642,"volume":19.969999313354492},{"timestamp":1742383920000,"open":4.98635,"high":4.98702,"low":4.98635,"close":4.98651,"volume":17.489999771118164},{"timestamp":1742383980000,"open":4.98652,"high":4.98692,"low":4.98652,"close":4.98652,"volume":17.15999984741211},{"timestamp":1742384040000,"open":4.98659,"high":4.9866,"low":4.98484,"close":4.98519,"volume":23.770000457763672},{"timestamp":1742384100000,"open":4.98526,"high":4.98526,"low":4.98368,"close":4.98427,"volume":34.65999984741211},{"timestamp":1742384160000,"open":4.98426,"high":4.98435,"low":4.98298,"close":4.98369,"volume":32.0099983215332},{"timestamp":1742384220000,"open":4.98392,"high":4.98392,"low":4.98249,"close":4.98294,"volume":28.3799991607666},{"timestamp":1742384280000,"open":4.98296,"high":4.98297,"low":4.98066,"close":4.98155,"volume":29.3700008392334},{"timestamp":1742384340000,"open":4.98173,"high":4.98309,"low":4.98153,"close":4.98306,"volume":24.75},{"timestamp":1742384400000,"open":4.98308,"high":4.98375,"low":4.98199,"close":4.98351,"volume":29.260000228881836},{"timestamp":1742384460000,"open":4.9835,"high":4.9835,"low":4.98136,"close":4.98164,"volume":25.190000534057617},{"timestamp":1742384520000,"open":4.98146,"high":4.98154,"low":4.98045,"close":4.98054,"volume":30.030000686645508},{"timestamp":1742384580000,"open":4.98054,"high":4.98215,"low":4.98027,"close":4.98106,"volume":29.389999389648438},{"timestamp":1742384640000,"open":4.98117,"high":4.98139,"low":4.97903,"close":4.97991,"volume":46.58000183105469},{"timestamp":1742384700000,"open":4.97987,"high":4.98086,"low":4.9798,"close":4.98052,"volume":58.959999084472656},{"timestamp":1742384760000,"open":4.98064,"high":4.98177,"low":4.9806,"close":4.98137,"volume":28.139999389648438},{"timestamp":1742384820000,"open":4.98126,"high":4.98126,"low":4.98072,"close":4.98093,"volume":18.760000228881836},{"timestamp":1742384880000,"open":4.98074,"high":4.98111,"low":4.98069,"close":4.98111,"volume":12.729999542236328},{"timestamp":1742384940000,"open":4.98099,"high":4.98132,"low":4.98081,"close":4.98132,"volume":16.75},{"timestamp":1742385000000,"open":4.98138,"high":4.98138,"low":4.98056,"close":4.98098,"volume":31.489999771118164},{"timestamp":1742385060000,"open":4.98067,"high":4.98067,"low":4.97917,"close":4.97993,"volume":25.739999771118164},{"timestamp":1742385120000,"open":4.97992,"high":4.98035,"low":4.97875,"close":4.97878,"volume":16.190000534057617},{"timestamp":1742385180000,"open":4.97878,"high":4.97963,"low":4.97848,"close":4.97961,"volume":28.979999542236328},{"timestamp":1742385240000,"open":4.97955,"high":4.98044,"low":4.97955,"close":4.98001,"volume":21.75},{"timestamp":1742385300000,"open":4.97995,"high":4.98003,"low":4.97923,"close":4.97943,"volume":26.559999465942383},{"timestamp":1742385360000,"open":4.97937,"high":4.9806,"low":4.97822,"close":4.97973,"volume":82.5},{"timestamp":1742385420000,"open":4.97973,"high":4.9802,"low":4.97717,"close":4.9774,"volume":81.04000091552734},{"timestamp":1742385480000,"open":4.9774,"high":4.97921,"low":4.97723,"close":4.97892,"volume":36.4900016784668},{"timestamp":1742385540000,"open":4.97899,"high":4.97924,"low":4.97872,"close":4.97894,"volume":32.63999938964844},{"timestamp":1742385600000,"open":4.97869,"high":4.98063,"low":4.97869,"close":4.98003,"volume":55.90999984741211},{"timestamp":1742385660000,"open":4.98004,"high":4.98153,"low":4.98004,"close":4.98153,"volume":64.98999786376953},{"timestamp":1742385720000,"open":4.9817,"high":4.98276,"low":4.9816,"close":4.98252,"volume":66.33000183105469},{"timestamp":1742385780000,"open":4.98252,"high":4.98273,"low":4.98235,"close":4.98245,"volume":44.220001220703125},{"timestamp":1742385840000,"open":4.98245,"high":4.98252,"low":4.98141,"close":4.98141,"volume":46.22999954223633},{"timestamp":1742385900000,"open":4.98141,"high":4.98198,"low":4.98121,"close":4.98122,"volume":49.58000183105469},{"timestamp":1742385960000,"open":4.98121,"high":4.98179,"low":4.9808,"close":4.98157,"volume":56.279998779296875},{"timestamp":1742386020000,"open":4.98157,"high":4.98229,"low":4.98138,"close":4.98148,"volume":52.2599983215332},{"timestamp":1742386080000,"open":4.98136,"high":4.98174,"low":4.98118,"close":4.9813,"volume":33.5},{"timestamp":1742386140000,"open":4.98131,"high":4.98203,"low":4.98074,"close":4.98118,"volume":37.02000045776367},{"timestamp":1742386200000,"open":4.98122,"high":4.98216,"low":4.98118,"close":4.98126,"volume":36.5099983215332},{"timestamp":1742386260000,"open":4.9812,"high":4.98132,"low":4.98015,"close":4.98051,"volume":53.599998474121094},{"timestamp":1742386320000,"open":4.98046,"high":4.98057,"low":4.97959,"close":4.97977,"volume":28.139999389648438},{"timestamp":1742386380000,"open":4.97976,"high":4.98121,"low":4.97974,"close":4.98114,"volume":42.209999084472656},{"timestamp":1742386440000,"open":4.98113,"high":4.98271,"low":4.98079,"close":4.98202,"volume":56.95000076293945},{"timestamp":1742386500000,"open":4.98208,"high":4.98347,"low":4.98184,"close":4.98347,"volume":55.61000061035156},{"timestamp":1742386560000,"open":4.98354,"high":4.98424,"low":4.98307,"close":4.98323,"volume":40.20000076293945},{"timestamp":1742386620000,"open":4.98322,"high":4.98334,"low":4.98254,"close":4.98297,"volume":29.479999542236328},{"timestamp":1742386680000,"open":4.98303,"high":4.98343,"low":4.98277,"close":4.98295,"volume":28.139999389648438},{"timestamp":1742386740000,"open":4.98302,"high":4.98352,"low":4.98264,"close":4.98352,"volume":32.15999984741211},{"timestamp":1742386800000,"open":4.98345,"high":4.98362,"low":4.98247,"close":4.98267,"volume":37.5099983215332},{"timestamp":1742386860000,"open":4.98271,"high":4.98327,"low":4.98252,"close":4.98291,"volume":26.40999984741211},{"timestamp":1742386920000,"open":4.98297,"high":4.98308,"low":4.982,"close":4.98228,"volume":21.350000381469727},{"timestamp":1742386980000,"open":4.98234,"high":4.98275,"low":4.98053,"close":4.98077,"volume":18.420000076293945},{"timestamp":1742387040000,"open":4.98072,"high":4.98124,"low":4.98065,"close":4.98118,"volume":24.790000915527344},{"timestamp":1742387100000,"open":4.98127,"high":4.98209,"low":4.98085,"close":4.98197,"volume":34.84000015258789},{"timestamp":1742387160000,"open":4.98197,"high":4.98197,"low":4.98051,"close":4.98149,"volume":58.290000915527344},{"timestamp":1742387220000,"open":4.98133,"high":4.98167,"low":4.98104,"close":4.98145,"volume":57.619998931884766},{"timestamp":1742387280000,"open":4.98145,"high":4.98219,"low":4.98134,"close":4.98134,"volume":53.2400016784668},{"timestamp":1742387340000,"open":4.9814,"high":4.98153,"low":4.98036,"close":4.98132,"volume":26.420000076293945},{"timestamp":1742387400000,"open":4.98133,"high":4.98145,"low":4.98077,"close":4.98112,"volume":49.58000183105469},{"timestamp":1742387460000,"open":4.98111,"high":4.98133,"low":4.98067,"close":4.98122,"volume":64.31999969482422},{"timestamp":1742387520000,"open":4.98122,"high":4.98244,"low":4.981,"close":4.98206,"volume":52.93000030517578},{"timestamp":1742387580000,"open":4.98206,"high":4.98219,"low":4.98098,"close":4.98111,"volume":38.150001525878906},{"timestamp":1742387640000,"open":4.98111,"high":4.98111,"low":4.97979,"close":4.98013,"volume":31.729999542236328},{"timestamp":1742387700000,"open":4.98019,"high":4.98051,"low":4.97933,"close":4.98007,"volume":42.209999084472656},{"timestamp":1742387760000,"open":4.98019,"high":4.98066,"low":4.98017,"close":4.98047,"volume":26.1299991607666},{"timestamp":1742387820000,"open":4.98047,"high":4.98053,"low":4.97987,"close":4.98031,"volume":40.20000076293945},{"timestamp":1742387880000,"open":4.98031,"high":4.98162,"low":4.98015,"close":4.98149,"volume":46.900001525878906},{"timestamp":1742387940000,"open":4.9815,"high":4.98203,"low":4.98116,"close":4.98116,"volume":25.459999084472656},{"timestamp":1742388000000,"open":4.98117,"high":4.98117,"low":4.97959,"close":4.97968,"volume":48.650001525878906},{"timestamp":1742388060000,"open":4.97969,"high":4.98027,"low":4.97932,"close":4.97985,"volume":45.560001373291016},{"timestamp":1742388120000,"open":4.97991,"high":4.97991,"low":4.97936,"close":4.97959,"volume":30.81999969482422},{"timestamp":1742388180000,"open":4.97925,"high":4.97991,"low":4.97906,"close":4.97987,"volume":26.799999237060547},{"timestamp":1742388240000,"open":4.97992,"high":4.98034,"low":4.97988,"close":4.97996,"volume":30.81999969482422},{"timestamp":1742388300000,"open":4.98001,"high":4.98019,"low":4.97985,"close":4.98015,"volume":36.18000030517578},{"timestamp":1742388360000,"open":4.98021,"high":4.98045,"low":4.97997,"close":4.9804,"volume":34.84000015258789},{"timestamp":1742388420000,"open":4.98046,"high":4.98083,"low":4.98017,"close":4.9807,"volume":46.900001525878906},{"timestamp":1742388480000,"open":4.98064,"high":4.98103,"low":4.98011,"close":4.98017,"volume":34.84000015258789},{"timestamp":1742388540000,"open":4.97972,"high":4.98077,"low":4.9794,"close":4.98037,"volume":30.81999969482422},{"timestamp":1742388600000,"open":4.9803,"high":4.9804,"low":4.9795,"close":4.97968,"volume":38.86000061035156},{"timestamp":1742388660000,"open":4.97957,"high":4.97996,"low":4.97919,"close":4.9798,"volume":39.529998779296875},{"timestamp":1742388720000,"open":4.97957,"high":4.98007,"low":4.97926,"close":4.97974,"volume":37.91999816894531},{"timestamp":1742388780000,"open":4.97979,"high":4.98056,"low":4.97905,"close":4.98019,"volume":41.119998931884766},{"timestamp":1742388840000,"open":4.9801,"high":4.98044,"low":4.97962,"close":4.98003,"volume":37.79999923706055},{"timestamp":1742388900000,"open":4.98008,"high":4.98181,"low":4.98008,"close":4.98117,"volume":62.97999954223633},{"timestamp":1742388960000,"open":4.98116,"high":4.98262,"low":4.98104,"close":4.98262,"volume":54.939998626708984},{"timestamp":1742389020000,"open":4.98268,"high":4.98307,"low":4.9822,"close":4.98227,"volume":74.37000274658203},{"timestamp":1742389080000,"open":4.98233,"high":4.98246,"low":4.981,"close":4.98142,"volume":61.63999938964844},{"timestamp":1742389140000,"open":4.98135,"high":4.98174,"low":4.98102,"close":4.98102,"volume":45.560001373291016},{"timestamp":1742389200000,"open":4.98084,"high":4.98108,"low":4.97982,"close":4.98017,"volume":49.38999938964844},{"timestamp":1742389260000,"open":4.97989,"high":4.97989,"low":4.97782,"close":4.97796,"volume":37},{"timestamp":1742389320000,"open":4.9783,"high":4.97926,"low":4.978,"close":4.97849,"volume":39.7599983215332},{"timestamp":1742389380000,"open":4.97849,"high":4.9802,"low":4.97841,"close":4.98007,"volume":42.209999084472656},{"timestamp":1742389440000,"open":4.98008,"high":4.98061,"low":4.97972,"close":4.9801,"volume":36.18000030517578},{"timestamp":1742389500000,"open":4.98038,"high":4.9805,"low":4.97925,"close":4.97978,"volume":40.869998931884766},{"timestamp":1742389560000,"open":4.97984,"high":4.98003,"low":4.97905,"close":4.97976,"volume":46.22999954223633},{"timestamp":1742389620000,"open":4.97971,"high":4.98022,"low":4.97949,"close":4.98022,"volume":30.81999969482422},{"timestamp":1742389680000,"open":4.9801,"high":4.98022,"low":4.97883,"close":4.97972,"volume":31.93000030517578},{"timestamp":1742389740000,"open":4.97984,"high":4.98091,"low":4.97954,"close":4.9809,"volume":45.54999923706055},{"timestamp":1742389800000,"open":4.98079,"high":4.98079,"low":4.97752,"close":4.97784,"volume":47.560001373291016},{"timestamp":1742389860000,"open":4.97783,"high":4.97881,"low":4.97755,"close":4.97876,"volume":38.52000045776367},{"timestamp":1742389920000,"open":4.97876,"high":4.97924,"low":4.9787,"close":4.97901,"volume":36.18000030517578},{"timestamp":1742389980000,"open":4.97915,"high":4.97969,"low":4.97915,"close":4.97969,"volume":36.849998474121094},{"timestamp":1742390040000,"open":4.97996,"high":4.98052,"low":4.97984,"close":4.98034,"volume":34.16999816894531},{"timestamp":1742390100000,"open":4.9804,"high":4.98049,"low":4.98008,"close":4.98049,"volume":34.84000015258789},{"timestamp":1742390160000,"open":4.98023,"high":4.98024,"low":4.97912,"close":4.97913,"volume":38.189998626708984},{"timestamp":1742390220000,"open":4.97912,"high":4.98002,"low":4.97873,"close":4.98002,"volume":53.599998474121094},{"timestamp":1742390280000,"open":4.98007,"high":4.98057,"low":4.98006,"close":4.98021,"volume":41.540000915527344},{"timestamp":1742390340000,"open":4.98021,"high":4.98159,"low":4.98021,"close":4.98152,"volume":59.630001068115234},{"timestamp":1742390400000,"open":4.98161,"high":4.98354,"low":4.98115,"close":4.98354,"volume":49.58000183105469},{"timestamp":1742390460000,"open":4.98359,"high":4.98394,"low":4.98201,"close":4.98222,"volume":81.06999969482422},{"timestamp":1742390520000,"open":4.98222,"high":4.98261,"low":4.98151,"close":4.98261,"volume":62.310001373291016},{"timestamp":1742390580000,"open":4.98249,"high":4.98286,"low":4.98207,"close":4.98228,"volume":77.05000305175781},{"timestamp":1742390640000,"open":4.9821,"high":4.98323,"low":4.98128,"close":4.98141,"volume":44.220001220703125},{"timestamp":1742390700000,"open":4.98128,"high":4.98198,"low":4.98122,"close":4.9818,"volume":32.83000183105469},{"timestamp":1742390760000,"open":4.98186,"high":4.9819,"low":4.98064,"close":4.98092,"volume":44.220001220703125},{"timestamp":1742390820000,"open":4.98104,"high":4.98251,"low":4.98103,"close":4.98221,"volume":33.5},{"timestamp":1742390880000,"open":4.98221,"high":4.98403,"low":4.98217,"close":4.9838,"volume":55.61000061035156},{"timestamp":1742390940000,"open":4.984,"high":4.98423,"low":4.98253,"close":4.983,"volume":51.59000015258789},{"timestamp":1742391000000,"open":4.983,"high":4.98419,"low":4.98265,"close":4.98385,"volume":54.27000045776367},{"timestamp":1742391060000,"open":4.9838,"high":4.98416,"low":4.98232,"close":4.98237,"volume":59.630001068115234},{"timestamp":1742391120000,"open":4.98238,"high":4.98453,"low":4.98213,"close":4.98453,"volume":58.290000915527344},{"timestamp":1742391180000,"open":4.98453,"high":4.98516,"low":4.9823,"close":4.98275,"volume":68.80999755859375},{"timestamp":1742391240000,"open":4.98281,"high":4.9838,"low":4.98263,"close":4.98324,"volume":49.58000183105469},{"timestamp":1742391300000,"open":4.98293,"high":4.98444,"low":4.98285,"close":4.98438,"volume":39.849998474121094},{"timestamp":1742391360000,"open":4.98444,"high":4.98501,"low":4.98433,"close":4.98487,"volume":38.189998626708984},{"timestamp":1742391420000,"open":4.98489,"high":4.9849,"low":4.98442,"close":4.98478,"volume":29.479999542236328},{"timestamp":1742391480000,"open":4.98485,"high":4.98564,"low":4.98485,"close":4.98526,"volume":37.52000045776367},{"timestamp":1742391540000,"open":4.98525,"high":4.98525,"low":4.98454,"close":4.98492,"volume":42.880001068115234},{"timestamp":1742391600000,"open":4.98464,"high":4.98507,"low":4.98367,"close":4.98379,"volume":39.849998474121094},{"timestamp":1742391660000,"open":4.98368,"high":4.98368,"low":4.98216,"close":4.98228,"volume":34.060001373291016},{"timestamp":1742391720000,"open":4.98228,"high":4.98309,"low":4.98203,"close":4.98303,"volume":34.83000183105469},{"timestamp":1742391780000,"open":4.98306,"high":4.98347,"low":4.98242,"close":4.98275,"volume":28.709999084472656},{"timestamp":1742391840000,"open":4.98264,"high":4.98273,"low":4.98052,"close":4.98058,"volume":27.059999465942383},{"timestamp":1742391900000,"open":4.98058,"high":4.98198,"low":4.9782,"close":4.9815,"volume":49.33000183105469},{"timestamp":1742391960000,"open":4.98149,"high":4.98149,"low":4.97986,"close":4.98046,"volume":52.38999938964844},{"timestamp":1742392020000,"open":4.98046,"high":4.98118,"low":4.97989,"close":4.98046,"volume":39.849998474121094},{"timestamp":1742392080000,"open":4.98046,"high":4.98102,"low":4.98046,"close":4.98074,"volume":40.709999084472656},{"timestamp":1742392140000,"open":4.98057,"high":4.98067,"low":4.97956,"close":4.9798,"volume":29.780000686645508},{"timestamp":1742392200000,"open":4.97975,"high":4.98083,"low":4.97945,"close":4.98026,"volume":38.90999984741211},{"timestamp":1742392260000,"open":4.9802,"high":4.9811,"low":4.97988,"close":4.98104,"volume":42.880001068115234},{"timestamp":1742392320000,"open":4.98079,"high":4.98143,"low":4.98055,"close":4.98107,"volume":52.2599983215332},{"timestamp":1742392380000,"open":4.98126,"high":4.98193,"low":4.98058,"close":4.981,"volume":51.59000015258789},{"timestamp":1742392440000,"open":4.98088,"high":4.98172,"low":4.98081,"close":4.98102,"volume":52.220001220703125},{"timestamp":1742392500000,"open":4.98121,"high":4.98259,"low":4.98119,"close":4.98176,"volume":75.70999908447266},{"timestamp":1742392560000,"open":4.98176,"high":4.98278,"low":4.98152,"close":4.98216,"volume":66.33000183105469},{"timestamp":1742392620000,"open":4.98205,"high":4.98269,"low":4.98205,"close":4.98251,"volume":50.91999816894531},{"timestamp":1742392680000,"open":4.98239,"high":4.98266,"low":4.98157,"close":4.98169,"volume":47.41999816894531},{"timestamp":1742392740000,"open":4.98168,"high":4.98271,"low":4.98135,"close":4.98187,"volume":27.059999465942383},{"timestamp":1742392800000,"open":4.98196,"high":4.98196,"low":4.97952,"close":4.97976,"volume":37.9900016784668},{"timestamp":1742392860000,"open":4.97962,"high":4.9807,"low":4.97945,"close":4.98052,"volume":38.86000061035156},{"timestamp":1742392920000,"open":4.98046,"high":4.98134,"low":4.9804,"close":4.98106,"volume":40.869998931884766},{"timestamp":1742392980000,"open":4.98099,"high":4.9812,"low":4.97946,"close":4.97946,"volume":38.86000061035156},{"timestamp":1742393040000,"open":4.97945,"high":4.9808,"low":4.97945,"close":4.98026,"volume":46.900001525878906},{"timestamp":1742393100000,"open":4.98026,"high":4.98081,"low":4.98012,"close":4.98075,"volume":24.790000915527344},{"timestamp":1742393160000,"open":4.98081,"high":4.98086,"low":4.97953,"close":4.98034,"volume":34.16999816894531},{"timestamp":1742393220000,"open":4.98034,"high":4.98091,"low":4.98027,"close":4.98051,"volume":34.84000015258789},{"timestamp":1742393280000,"open":4.9805,"high":4.98097,"low":4.97956,"close":4.98017,"volume":30.479999542236328},{"timestamp":1742393340000,"open":4.98032,"high":4.9816,"low":4.98027,"close":4.98091,"volume":28.809999465942383},{"timestamp":1742393400000,"open":4.98085,"high":4.98091,"low":4.97947,"close":4.98045,"volume":35.41999816894531},{"timestamp":1742393460000,"open":4.98059,"high":4.98059,"low":4.97999,"close":4.98038,"volume":28.139999389648438},{"timestamp":1742393520000,"open":4.98048,"high":4.98053,"low":4.97928,"close":4.9802,"volume":34.810001373291016},{"timestamp":1742393580000,"open":4.98025,"high":4.98041,"low":4.97859,"close":4.97865,"volume":38.099998474121094},{"timestamp":1742393640000,"open":4.97865,"high":4.97906,"low":4.97693,"close":4.97705,"volume":36.540000915527344},{"timestamp":1742393700000,"open":4.9769,"high":4.97779,"low":4.9769,"close":4.97718,"volume":30.079999923706055},{"timestamp":1742393760000,"open":4.97718,"high":4.97741,"low":4.97532,"close":4.97537,"volume":31.8799991607666},{"timestamp":1742393820000,"open":4.97588,"high":4.97625,"low":4.97545,"close":4.9757,"volume":27.969999313354492},{"timestamp":1742393880000,"open":4.9757,"high":4.97581,"low":4.97458,"close":4.97462,"volume":23.81999969482422},{"timestamp":1742393940000,"open":4.97459,"high":4.97545,"low":4.97406,"close":4.97527,"volume":34.95000076293945},{"timestamp":1742394000000,"open":4.97537,"high":4.97626,"low":4.97509,"close":4.97626,"volume":25.459999084472656},{"timestamp":1742394060000,"open":4.97625,"high":4.97765,"low":4.97625,"close":4.97682,"volume":56.95000076293945},{"timestamp":1742394120000,"open":4.97678,"high":4.97684,"low":4.97634,"close":4.97646,"volume":29.479999542236328},{"timestamp":1742394180000,"open":4.9764,"high":4.97726,"low":4.9764,"close":4.9771,"volume":30.81999969482422},{"timestamp":1742394240000,"open":4.97728,"high":4.97755,"low":4.97711,"close":4.9773,"volume":41.540000915527344},{"timestamp":1742394300000,"open":4.97713,"high":4.97713,"low":4.97583,"close":4.97649,"volume":27.360000610351562},{"timestamp":1742394360000,"open":4.97644,"high":4.97671,"low":4.97626,"close":4.97627,"volume":32.15999984741211},{"timestamp":1742394420000,"open":4.97622,"high":4.97697,"low":4.97616,"close":4.97697,"volume":33.5},{"timestamp":1742394480000,"open":4.97696,"high":4.97894,"low":4.97635,"close":4.97883,"volume":60.29999923706055},{"timestamp":1742394540000,"open":4.97883,"high":4.97972,"low":4.97823,"close":4.97971,"volume":55.61000061035156},{"timestamp":1742394600000,"open":4.97971,"high":4.98012,"low":4.97943,"close":4.97991,"volume":49.58000183105469},{"timestamp":1742394660000,"open":4.97997,"high":4.98119,"low":4.97997,"close":4.98088,"volume":49.58000183105469},{"timestamp":1742394720000,"open":4.98084,"high":4.98088,"low":4.97976,"close":4.98012,"volume":36.849998474121094},{"timestamp":1742394780000,"open":4.98024,"high":4.98031,"low":4.97834,"close":4.97862,"volume":34.84000015258789},{"timestamp":1742394840000,"open":4.97862,"high":4.97891,"low":4.97804,"close":4.97804,"volume":21.440000534057617},{"timestamp":1742394900000,"open":4.97789,"high":4.97995,"low":4.97789,"close":4.97958,"volume":34.16999816894531},{"timestamp":1742394960000,"open":4.97958,"high":4.97959,"low":4.97822,"close":4.97899,"volume":27.469999313354492},{"timestamp":1742395020000,"open":4.97905,"high":4.97979,"low":4.97901,"close":4.97901,"volume":28.809999465942383},{"timestamp":1742395080000,"open":4.97901,"high":4.97924,"low":4.97855,"close":4.97855,"volume":22.780000686645508},{"timestamp":1742395140000,"open":4.97824,"high":4.9786,"low":4.978,"close":4.97806,"volume":20.770000457763672},{"timestamp":1742395200000,"open":4.978,"high":4.97807,"low":4.97744,"close":4.97758,"volume":22.110000610351562},{"timestamp":1742395260000,"open":4.97781,"high":4.97944,"low":4.97781,"close":4.97942,"volume":16.079999923706055},{"timestamp":1742395320000,"open":4.97941,"high":4.98037,"low":4.97918,"close":4.97964,"volume":24.1200008392334},{"timestamp":1742395380000,"open":4.97964,"high":4.98033,"low":4.97928,"close":4.9799,"volume":39.529998779296875},{"timestamp":1742395440000,"open":4.9799,"high":4.98019,"low":4.97961,"close":4.98012,"volume":24.790000915527344},{"timestamp":1742395500000,"open":4.98012,"high":4.98096,"low":4.97988,"close":4.98096,"volume":32.83000183105469},{"timestamp":1742395560000,"open":4.98109,"high":4.98217,"low":4.98109,"close":4.98159,"volume":36.849998474121094},{"timestamp":1742395620000,"open":4.98148,"high":4.98284,"low":4.98118,"close":4.9828,"volume":38.189998626708984},{"timestamp":1742395680000,"open":4.98273,"high":4.98324,"low":4.98237,"close":4.98302,"volume":51.59000015258789},{"timestamp":1742395740000,"open":4.98303,"high":4.98314,"low":4.98199,"close":4.9821,"volume":44.86000061035156},{"timestamp":1742395800000,"open":4.98217,"high":4.98235,"low":4.98139,"close":4.98227,"volume":37.709999084472656},{"timestamp":1742395860000,"open":4.98226,"high":4.98347,"low":4.98226,"close":4.98335,"volume":34.40999984741211},{"timestamp":1742395920000,"open":4.98342,"high":4.98572,"low":4.98304,"close":4.98554,"volume":70.3499984741211},{"timestamp":1742395980000,"open":4.98554,"high":4.98592,"low":4.98392,"close":4.98429,"volume":56.279998779296875},{"timestamp":1742396040000,"open":4.98422,"high":4.98506,"low":4.98404,"close":4.98422,"volume":37.52000045776367},{"timestamp":1742396100000,"open":4.98417,"high":4.98423,"low":4.98292,"close":4.98393,"volume":44.97999954223633},{"timestamp":1742396160000,"open":4.98393,"high":4.98438,"low":4.98385,"close":4.98438,"volume":28.09000015258789},{"timestamp":1742396220000,"open":4.98443,"high":4.98444,"low":4.98349,"close":4.98383,"volume":45.560001373291016},{"timestamp":1742396280000,"open":4.98375,"high":4.98526,"low":4.98346,"close":4.98504,"volume":47.56999969482422},{"timestamp":1742396340000,"open":4.98504,"high":4.98551,"low":4.98467,"close":4.98487,"volume":67.44999694824219},{"timestamp":1742396400000,"open":4.98496,"high":4.98584,"low":4.98486,"close":4.98543,"volume":38.189998626708984},{"timestamp":1742396460000,"open":4.98601,"high":4.98601,"low":4.98539,"close":4.98581,"volume":26.799999237060547},{"timestamp":1742396520000,"open":4.98581,"high":4.98594,"low":4.9848,"close":4.98594,"volume":31.489999771118164},{"timestamp":1742396580000,"open":4.98587,"high":4.98646,"low":4.98543,"close":4.98549,"volume":15.40999984741211},{"timestamp":1742396640000,"open":4.9855,"high":4.9855,"low":4.98349,"close":4.98367,"volume":30.700000762939453},{"timestamp":1742396700000,"open":4.98362,"high":4.98366,"low":4.98023,"close":4.98041,"volume":29.3700008392334},{"timestamp":1742396760000,"open":4.98044,"high":4.98097,"low":4.97814,"close":4.97874,"volume":33.459999084472656},{"timestamp":1742396820000,"open":4.97862,"high":4.97991,"low":4.97862,"close":4.97901,"volume":26.030000686645508},{"timestamp":1742396880000,"open":4.97913,"high":4.97933,"low":4.97852,"close":4.97852,"volume":25.979999542236328},{"timestamp":1742396940000,"open":4.97846,"high":4.97941,"low":4.97833,"close":4.97863,"volume":29.190000534057617},{"timestamp":1742397000000,"open":4.97863,"high":4.97881,"low":4.97821,"close":4.97855,"volume":18.739999771118164},{"timestamp":1742397060000,"open":4.9786,"high":4.97868,"low":4.97696,"close":4.9772,"volume":22.200000762939453},{"timestamp":1742397120000,"open":4.97714,"high":4.97714,"low":4.9753,"close":4.97545,"volume":22.770000457763672},{"timestamp":1742397180000,"open":4.97552,"high":4.9774,"low":4.97548,"close":4.97733,"volume":35.380001068115234},{"timestamp":1742397240000,"open":4.97732,"high":4.97919,"low":4.97732,"close":4.97912,"volume":35.5099983215332},{"timestamp":1742397300000,"open":4.97911,"high":4.97989,"low":4.97881,"close":4.97965,"volume":43.54999923706055},{"timestamp":1742397360000,"open":4.9796,"high":4.98071,"low":4.9796,"close":4.98015,"volume":54.27000045776367},{"timestamp":1742397420000,"open":4.98045,"high":4.98113,"low":4.97987,"close":4.97993,"volume":33.5},{"timestamp":1742397480000,"open":4.97987,"high":4.9807,"low":4.97987,"close":4.9807,"volume":36.18000030517578},{"timestamp":1742397540000,"open":4.9805,"high":4.98099,"low":4.98026,"close":4.98064,"volume":37.52000045776367},{"timestamp":1742397600000,"open":4.98075,"high":4.98075,"low":4.97999,"close":4.98018,"volume":41.540000915527344},{"timestamp":1742397660000,"open":4.98012,"high":4.98062,"low":4.98011,"close":4.98047,"volume":31.489999771118164},{"timestamp":1742397720000,"open":4.98047,"high":4.98104,"low":4.98029,"close":4.98102,"volume":31.489999771118164},{"timestamp":1742397780000,"open":4.98118,"high":4.98255,"low":4.98071,"close":4.9822,"volume":28.139999389648438},{"timestamp":1742397840000,"open":4.98226,"high":4.98232,"low":4.98104,"close":4.98116,"volume":20.100000381469727},{"timestamp":1742397900000,"open":4.98111,"high":4.98174,"low":4.98111,"close":4.98137,"volume":30.809999465942383},{"timestamp":1742397960000,"open":4.98138,"high":4.98138,"low":4.98029,"close":4.98081,"volume":15.069999694824219},{"timestamp":1742398020000,"open":4.98076,"high":4.98081,"low":4.98039,"close":4.98057,"volume":19.43000030517578},{"timestamp":1742398080000,"open":4.9805,"high":4.98157,"low":4.9805,"close":4.98102,"volume":39.529998779296875},{"timestamp":1742398140000,"open":4.98096,"high":4.9813,"low":4.98003,"close":4.98003,"volume":23.450000762939453},{"timestamp":1742398200000,"open":4.98024,"high":4.98054,"low":4.9798,"close":4.97983,"volume":38.189998626708984},{"timestamp":1742398260000,"open":4.97983,"high":4.97989,"low":4.97919,"close":4.97944,"volume":38.189998626708984},{"timestamp":1742398320000,"open":4.97943,"high":4.98117,"low":4.979,"close":4.9809,"volume":29.479999542236328},{"timestamp":1742398380000,"open":4.98085,"high":4.98127,"low":4.98079,"close":4.98107,"volume":42.209999084472656},{"timestamp":1742398440000,"open":4.98113,"high":4.98216,"low":4.98108,"close":4.98158,"volume":32.439998626708984},{"timestamp":1742398500000,"open":4.98163,"high":4.98291,"low":4.98163,"close":4.98266,"volume":35.18000030517578},{"timestamp":1742398560000,"open":4.98255,"high":4.98313,"low":4.98235,"close":4.98286,"volume":18.760000228881836},{"timestamp":1742398620000,"open":4.98297,"high":4.9832,"low":4.98202,"close":4.98253,"volume":40.869998931884766},{"timestamp":1742398680000,"open":4.98258,"high":4.98288,"low":4.98147,"close":4.98147,"volume":37.5099983215332},{"timestamp":1742398740000,"open":4.9816,"high":4.98395,"low":4.9815,"close":4.98388,"volume":56.279998779296875},{"timestamp":1742398800000,"open":4.98394,"high":4.98459,"low":4.9839,"close":4.98447,"volume":26.799999237060547},{"timestamp":1742398860000,"open":4.98445,"high":4.98622,"low":4.9843,"close":4.98539,"volume":38.86000061035156},{"timestamp":1742398920000,"open":4.98611,"high":4.98667,"low":4.98549,"close":4.98667,"volume":20.770000457763672},{"timestamp":1742398980000,"open":4.98651,"high":4.98651,"low":4.98485,"close":4.98533,"volume":26.1299991607666},{"timestamp":1742399040000,"open":4.98546,"high":4.98546,"low":4.98416,"close":4.98439,"volume":38.189998626708984},{"timestamp":1742399100000,"open":4.98439,"high":4.98534,"low":4.98433,"close":4.98522,"volume":22.110000610351562},{"timestamp":1742399160000,"open":4.98529,"high":4.98613,"low":4.98522,"close":4.98575,"volume":23.450000762939453},{"timestamp":1742399220000,"open":4.98576,"high":4.98641,"low":4.98538,"close":4.98622,"volume":50.91999816894531},{"timestamp":1742399280000,"open":4.98621,"high":4.98665,"low":4.98533,"close":4.9858,"volume":54.27000045776367},{"timestamp":1742399340000,"open":4.9858,"high":4.98715,"low":4.98527,"close":4.98714,"volume":67.66999816894531},{"timestamp":1742399400000,"open":4.98714,"high":4.98837,"low":4.98696,"close":4.988,"volume":53.599998474121094},{"timestamp":1742399460000,"open":4.98818,"high":4.98818,"low":4.98781,"close":4.98781,"volume":38.86000061035156},{"timestamp":1742399520000,"open":4.98781,"high":4.98781,"low":4.98705,"close":4.98776,"volume":41.540000915527344},{"timestamp":1742399580000,"open":4.98775,"high":4.98807,"low":4.98738,"close":4.98801,"volume":46.900001525878906},{"timestamp":1742399640000,"open":4.98809,"high":4.98834,"low":4.98784,"close":4.98787,"volume":30.149999618530273},{"timestamp":1742399700000,"open":4.98793,"high":4.98959,"low":4.98793,"close":4.98941,"volume":44.88999938964844},{"timestamp":1742399760000,"open":4.98955,"high":4.99024,"low":4.98907,"close":4.98978,"volume":50.91999816894531},{"timestamp":1742399820000,"open":4.98978,"high":4.99101,"low":4.98953,"close":4.99001,"volume":72.66000366210938},{"timestamp":1742399880000,"open":4.99023,"high":4.99123,"low":4.99012,"close":4.99105,"volume":55.83000183105469},{"timestamp":1742399940000,"open":4.99093,"high":4.99212,"low":4.99044,"close":4.99184,"volume":56.95000076293945},{"timestamp":1742400000000,"open":4.99174,"high":4.99174,"low":4.99083,"close":4.99127,"volume":44.220001220703125},{"timestamp":1742400060000,"open":4.99139,"high":4.99279,"low":4.99122,"close":4.9922,"volume":65.66000366210938},{"timestamp":1742400120000,"open":4.9922,"high":4.99369,"low":4.99195,"close":4.9933,"volume":40.869998931884766},{"timestamp":1742400180000,"open":4.99335,"high":4.99397,"low":4.99317,"close":4.99366,"volume":25.530000686645508},{"timestamp":1742400240000,"open":4.9936,"high":4.99432,"low":4.9936,"close":4.99416,"volume":21.450000762939453},{"timestamp":1742400300000,"open":4.99445,"high":4.99516,"low":4.99412,"close":4.99503,"volume":27.229999542236328},{"timestamp":1742400360000,"open":4.9951,"high":4.99573,"low":4.99484,"close":4.99572,"volume":15.510000228881836},{"timestamp":1742400420000,"open":4.99537,"high":4.99606,"low":4.99318,"close":4.99332,"volume":34.47999954223633},{"timestamp":1742400480000,"open":4.99338,"high":4.994,"low":4.99294,"close":4.994,"volume":26.780000686645508},{"timestamp":1742400540000,"open":4.994,"high":4.99472,"low":4.99359,"close":4.99466,"volume":37.529998779296875},{"timestamp":1742400600000,"open":4.99459,"high":4.99469,"low":4.99427,"close":4.99464,"volume":35.470001220703125},{"timestamp":1742400660000,"open":4.99452,"high":4.99495,"low":4.99406,"close":4.99407,"volume":39.25},{"timestamp":1742400720000,"open":4.99395,"high":4.9946,"low":4.9935,"close":4.99405,"volume":34.84000015258789},{"timestamp":1742400780000,"open":4.99405,"high":4.99493,"low":4.994,"close":4.99493,"volume":20.770000457763672},{"timestamp":1742400840000,"open":4.99481,"high":4.99481,"low":4.99406,"close":4.99425,"volume":26.6200008392334},{"timestamp":1742400900000,"open":4.99413,"high":4.99413,"low":4.99342,"close":4.99366,"volume":20.43000030517578},{"timestamp":1742400960000,"open":4.99366,"high":4.99383,"low":4.99318,"close":4.99367,"volume":32.15999984741211},{"timestamp":1742401020000,"open":4.99366,"high":4.99373,"low":4.99341,"close":4.99366,"volume":27.469999313354492},{"timestamp":1742401080000,"open":4.99359,"high":4.99375,"low":4.99307,"close":4.99307,"volume":14.069999694824219},{"timestamp":1742401140000,"open":4.99307,"high":4.99325,"low":4.99267,"close":4.99273,"volume":13.399999618530273},{"timestamp":1742401200000,"open":4.99279,"high":4.99317,"low":4.99273,"close":4.99317,"volume":23.110000610351562},{"timestamp":1742401260000,"open":4.99317,"high":4.99335,"low":4.9928,"close":4.99317,"volume":24.790000915527344},{"timestamp":1742401320000,"open":4.99316,"high":4.99328,"low":4.99272,"close":4.99287,"volume":19.760000228881836},{"timestamp":1742401380000,"open":4.99299,"high":4.99317,"low":4.99299,"close":4.99312,"volume":7.369999885559082},{"timestamp":1742401440000,"open":4.99293,"high":4.993,"low":4.99229,"close":4.99241,"volume":15.40999984741211},{"timestamp":1742401500000,"open":4.99247,"high":4.99318,"low":4.99247,"close":4.99312,"volume":26.799999237060547},{"timestamp":1742401560000,"open":4.99312,"high":4.99355,"low":4.99312,"close":4.99327,"volume":16.65999984741211},{"timestamp":1742401620000,"open":4.99333,"high":4.99333,"low":4.9928,"close":4.99291,"volume":12.869999885559082},{"timestamp":1742401680000,"open":4.99297,"high":4.99298,"low":4.99253,"close":4.99253,"volume":9.899999618530273},{"timestamp":1742401740000,"open":4.99265,"high":4.9931,"low":4.99252,"close":4.99289,"volume":19.139999389648438},{"timestamp":1742401800000,"open":4.99303,"high":4.99319,"low":4.99274,"close":4.99306,"volume":16.5},{"timestamp":1742401860000,"open":4.993,"high":4.99313,"low":4.99288,"close":4.99313,"volume":13.859999656677246},{"timestamp":1742401920000,"open":4.99313,"high":4.99449,"low":4.99313,"close":4.99449,"volume":24.770000457763672},{"timestamp":1742401980000,"open":4.99458,"high":4.99491,"low":4.99434,"close":4.99472,"volume":16.75},{"timestamp":1742402040000,"open":4.99472,"high":4.99496,"low":4.9946,"close":4.99478,"volume":22.780000686645508},{"timestamp":1742402100000,"open":4.99472,"high":4.99531,"low":4.99447,"close":4.99447,"volume":34.84000015258789},{"timestamp":1742402160000,"open":4.99435,"high":4.99467,"low":4.99424,"close":4.99454,"volume":22.780000686645508},{"timestamp":1742402220000,"open":4.99466,"high":4.99471,"low":4.99452,"close":4.99453,"volume":14.069999694824219},{"timestamp":1742402280000,"open":4.99459,"high":4.99476,"low":4.99399,"close":4.99405,"volume":27.469999313354492},{"timestamp":1742402340000,"open":4.99399,"high":4.99401,"low":4.99361,"close":4.99361,"volume":22.110000610351562},{"timestamp":1742402400000,"open":4.99355,"high":4.99361,"low":4.99296,"close":4.99314,"volume":20.100000381469727},{"timestamp":1742402460000,"open":4.99314,"high":4.99348,"low":4.99314,"close":4.99329,"volume":18.09000015258789},{"timestamp":1742402520000,"open":4.99335,"high":4.99387,"low":4.99323,"close":4.99374,"volume":16.079999923706055},{"timestamp":1742402580000,"open":4.9938,"high":4.99404,"low":4.99349,"close":4.99353,"volume":23.450000762939453},{"timestamp":1742402640000,"open":4.99353,"high":4.99353,"low":4.9928,"close":4.99292,"volume":11.390000343322754},{"timestamp":1742402700000,"open":4.99304,"high":4.99334,"low":4.99292,"close":4.99322,"volume":27.469999313354492},{"timestamp":1742402760000,"open":4.99317,"high":4.99362,"low":4.99306,"close":4.99355,"volume":10.720000267028809},{"timestamp":1742402820000,"open":4.99355,"high":4.99419,"low":4.99355,"close":4.99408,"volume":17.420000076293945},{"timestamp":1742402880000,"open":4.99396,"high":4.99425,"low":4.99386,"close":4.9941,"volume":16.079999923706055},{"timestamp":1742402940000,"open":4.99416,"high":4.99486,"low":4.99392,"close":4.99468,"volume":18.09000015258789},{"timestamp":1742403000000,"open":4.99462,"high":4.99492,"low":4.99449,"close":4.99473,"volume":13.399999618530273},{"timestamp":1742403060000,"open":4.9948,"high":4.99522,"low":4.99473,"close":4.99502,"volume":22.780000686645508},{"timestamp":1742403120000,"open":4.99502,"high":4.99538,"low":4.9949,"close":4.99496,"volume":29.479999542236328},{"timestamp":1742403180000,"open":4.99493,"high":4.995,"low":4.99468,"close":4.99468,"volume":12.729999542236328},{"timestamp":1742403240000,"open":4.99469,"high":4.99487,"low":4.99429,"close":4.99429,"volume":16.75},{"timestamp":1742403300000,"open":4.99417,"high":4.99435,"low":4.99411,"close":4.99429,"volume":14.739999771118164},{"timestamp":1742403360000,"open":4.99429,"high":4.99429,"low":4.9934,"close":4.99369,"volume":14.069999694824219},{"timestamp":1742403420000,"open":4.99352,"high":4.9938,"low":4.99333,"close":4.9938,"volume":14.069999694824219},{"timestamp":1742403480000,"open":4.99369,"high":4.99398,"low":4.99334,"close":4.99392,"volume":26.1299991607666},{"timestamp":1742403540000,"open":4.99399,"high":4.99431,"low":4.99361,"close":4.99378,"volume":25.459999084472656},{"timestamp":1742403600000,"open":4.99372,"high":4.99393,"low":4.99352,"close":4.99369,"volume":22.780000686645508},{"timestamp":1742403660000,"open":4.99381,"high":4.99436,"low":4.99381,"close":4.99422,"volume":12.729999542236328},{"timestamp":1742403720000,"open":4.99422,"high":4.99447,"low":4.99403,"close":4.99409,"volume":12.0600004196167},{"timestamp":1742403780000,"open":4.99397,"high":4.99422,"low":4.99391,"close":4.99421,"volume":10.720000267028809},{"timestamp":1742403840000,"open":4.99427,"high":4.99431,"low":4.9941,"close":4.99426,"volume":9.380000114440918},{"timestamp":1742403900000,"open":4.99414,"high":4.99425,"low":4.99381,"close":4.99381,"volume":8.710000038146973},{"timestamp":1742403960000,"open":4.99393,"high":4.99423,"low":4.99375,"close":4.99387,"volume":14.069999694824219},{"timestamp":1742404020000,"open":4.99381,"high":4.99393,"low":4.99364,"close":4.99375,"volume":13.399999618530273},{"timestamp":1742404080000,"open":4.99391,"high":4.99398,"low":4.99379,"close":4.99398,"volume":6.699999809265137},{"timestamp":1742404140000,"open":4.99403,"high":4.99434,"low":4.99397,"close":4.99433,"volume":21.440000534057617},{"timestamp":1742404200000,"open":4.9944,"high":4.99473,"low":4.99433,"close":4.99473,"volume":19.43000030517578},{"timestamp":1742404260000,"open":4.99455,"high":4.99485,"low":4.99434,"close":4.99485,"volume":19.43000030517578},{"timestamp":1742404320000,"open":4.99497,"high":4.99526,"low":4.99473,"close":4.99526,"volume":16.75},{"timestamp":1742404380000,"open":4.99521,"high":4.99546,"low":4.99505,"close":4.99511,"volume":20.100000381469727},{"timestamp":1742404440000,"open":4.99523,"high":4.99548,"low":4.99505,"close":4.99548,"volume":16.75},{"timestamp":1742404500000,"open":4.99554,"high":4.99591,"low":4.99536,"close":4.99591,"volume":16.75},{"timestamp":1742404560000,"open":4.99587,"high":4.99638,"low":4.99574,"close":4.99627,"volume":16.75},{"timestamp":1742404620000,"open":4.99626,"high":4.99642,"low":4.99554,"close":4.99556,"volume":30.81999969482422},{"timestamp":1742404680000,"open":4.99568,"high":4.99568,"low":4.99431,"close":4.99467,"volume":27.469999313354492},{"timestamp":1742404740000,"open":4.99461,"high":4.99506,"low":4.99425,"close":4.995,"volume":28.809999465942383},{"timestamp":1742404800000,"open":4.99505,"high":4.99541,"low":4.99453,"close":4.99453,"volume":22.780000686645508},{"timestamp":1742404860000,"open":4.99459,"high":4.99468,"low":4.99421,"close":4.99467,"volume":16.75},{"timestamp":1742404920000,"open":4.99455,"high":4.99505,"low":4.99455,"close":4.995,"volume":18.760000228881836},{"timestamp":1742404980000,"open":4.99505,"high":4.99541,"low":4.99468,"close":4.99528,"volume":26.799999237060547},{"timestamp":1742405040000,"open":4.99534,"high":4.99557,"low":4.99496,"close":4.99503,"volume":36.18000030517578},{"timestamp":1742405100000,"open":4.99509,"high":4.99844,"low":4.99509,"close":4.99838,"volume":35.5099983215332},{"timestamp":1742405160000,"open":4.99838,"high":4.99945,"low":4.99803,"close":4.99933,"volume":54.27000045776367},{"timestamp":1742405220000,"open":4.99933,"high":4.99952,"low":4.99903,"close":4.99929,"volume":44.88999938964844},{"timestamp":1742405280000,"open":4.99934,"high":4.99991,"low":4.99922,"close":4.99984,"volume":39.529998779296875},{"timestamp":1742405340000,"open":4.9998,"high":5.00002,"low":4.99928,"close":4.99948,"volume":34.16999816894531},{"timestamp":1742405400000,"open":4.99955,"high":5.00037,"low":4.99841,"close":4.99852,"volume":39.45000076293945},{"timestamp":1742405460000,"open":4.99852,"high":4.99853,"low":4.99782,"close":4.99827,"volume":24.09000015258789},{"timestamp":1742405520000,"open":4.99829,"high":4.99829,"low":4.99713,"close":4.99725,"volume":27.079999923706055},{"timestamp":1742405580000,"open":4.99736,"high":4.99779,"low":4.99702,"close":4.99738,"volume":25.459999084472656},{"timestamp":1742405640000,"open":4.99744,"high":4.99809,"low":4.99738,"close":4.99785,"volume":18.09000015258789},{"timestamp":1742405700000,"open":4.99798,"high":4.99889,"low":4.99798,"close":4.99882,"volume":41.540000915527344},{"timestamp":1742405760000,"open":4.999,"high":4.99982,"low":4.99888,"close":4.99976,"volume":42.900001525878906},{"timestamp":1742405820000,"open":4.99976,"high":4.99999,"low":4.99899,"close":4.99999,"volume":38.86000061035156},{"timestamp":1742405880000,"open":5.00005,"high":5.00046,"low":4.99956,"close":5.00045,"volume":36.849998474121094},{"timestamp":1742405940000,"open":5.00033,"high":5.00033,"low":4.99909,"close":4.99934,"volume":34.84000015258789},{"timestamp":1742406000000,"open":4.9992,"high":4.99982,"low":4.99886,"close":4.99982,"volume":20.100000381469727},{"timestamp":1742406060000,"open":4.99976,"high":4.99977,"low":4.99812,"close":4.99816,"volume":30.81999969482422},{"timestamp":1742406120000,"open":4.99832,"high":4.99837,"low":4.99757,"close":4.99778,"volume":59.63999938964844},{"timestamp":1742406180000,"open":4.99796,"high":4.99798,"low":4.99722,"close":4.99722,"volume":57.630001068115234},{"timestamp":1742406240000,"open":4.99724,"high":4.99862,"low":4.99719,"close":4.99862,"volume":88.4800033569336},{"timestamp":1742406300000,"open":4.99857,"high":4.99872,"low":4.9977,"close":4.99784,"volume":30.81999969482422},{"timestamp":1742406360000,"open":4.99777,"high":4.99777,"low":4.99422,"close":4.9945,"volume":42.209999084472656},{"timestamp":1742406420000,"open":4.99456,"high":4.99504,"low":4.99386,"close":4.99408,"volume":34.84000015258789},{"timestamp":1742406480000,"open":4.99408,"high":4.99445,"low":4.99408,"close":4.99442,"volume":25.459999084472656},{"timestamp":1742406540000,"open":4.99448,"high":4.99604,"low":4.9937,"close":4.99423,"volume":50.25},{"timestamp":1742406600000,"open":4.99399,"high":4.99703,"low":4.9931,"close":4.99686,"volume":54.27000045776367},{"timestamp":1742406660000,"open":4.99674,"high":4.99684,"low":4.99629,"close":4.99658,"volume":36.18000030517578},{"timestamp":1742406720000,"open":4.99664,"high":4.99701,"low":4.99643,"close":4.99684,"volume":47.56999969482422},{"timestamp":1742406780000,"open":4.99678,"high":4.99787,"low":4.99678,"close":4.99749,"volume":48.2400016784668},{"timestamp":1742406840000,"open":4.99753,"high":4.99811,"low":4.99544,"close":4.99544,"volume":38.86000061035156},{"timestamp":1742406900000,"open":4.99544,"high":4.99578,"low":4.99479,"close":4.99578,"volume":63.650001525878906},{"timestamp":1742406960000,"open":4.99566,"high":4.99612,"low":4.9955,"close":4.99581,"volume":42.209999084472656},{"timestamp":1742407020000,"open":4.9957,"high":4.99643,"low":4.99562,"close":4.99591,"volume":24.1200008392334},{"timestamp":1742407080000,"open":4.99491,"high":4.99624,"low":4.99435,"close":4.99435,"volume":55.61000061035156},{"timestamp":1742407140000,"open":4.99461,"high":4.99562,"low":4.99321,"close":4.9944,"volume":111.88999938964844},{"timestamp":1742407200000,"open":4.9944,"high":4.9944,"low":4.98035,"close":4.98788,"volume":179.5399932861328},{"timestamp":1742407260000,"open":4.98766,"high":4.99014,"low":4.98706,"close":4.9883,"volume":75.01000213623047},{"timestamp":1742407320000,"open":4.98811,"high":4.99145,"low":4.9873,"close":4.98941,"volume":109.58000183105469},{"timestamp":1742407380000,"open":4.98946,"high":4.98952,"low":4.98718,"close":4.98774,"volume":67.52999877929688},{"timestamp":1742407440000,"open":4.98787,"high":4.98792,"low":4.9859,"close":4.98663,"volume":54.45000076293945},{"timestamp":1742407500000,"open":4.98663,"high":4.98686,"low":4.98469,"close":4.9861,"volume":62.2400016784668},{"timestamp":1742407560000,"open":4.98551,"high":4.98725,"low":4.98544,"close":4.98704,"volume":94.52999877929688},{"timestamp":1742407620000,"open":4.98714,"high":4.988,"low":4.98663,"close":4.98739,"volume":73.29000091552734},{"timestamp":1742407680000,"open":4.98757,"high":4.98827,"low":4.9866,"close":4.98685,"volume":62.560001373291016},{"timestamp":1742407740000,"open":4.98684,"high":4.98742,"low":4.98341,"close":4.98365,"volume":87.72000122070312},{"timestamp":1742407800000,"open":4.9837,"high":4.98458,"low":4.98355,"close":4.98397,"volume":83.41000366210938},{"timestamp":1742407860000,"open":4.98403,"high":4.98457,"low":4.98269,"close":4.98365,"volume":179.55999755859375},{"timestamp":1742407920000,"open":4.98365,"high":4.98475,"low":4.98324,"close":4.98438,"volume":140.64999389648438},{"timestamp":1742407980000,"open":4.98432,"high":4.98488,"low":4.98306,"close":4.98412,"volume":177.57000732421875},{"timestamp":1742408040000,"open":4.98417,"high":4.98598,"low":4.98378,"close":4.98592,"volume":131.35000610351562},{"timestamp":1742408100000,"open":4.98592,"high":4.98897,"low":4.98556,"close":4.98726,"volume":128.63999938964844},{"timestamp":1742408160000,"open":4.98725,"high":4.98747,"low":4.9866,"close":4.98681,"volume":117.91999816894531},{"timestamp":1742408220000,"open":4.98681,"high":4.98754,"low":4.98669,"close":4.98709,"volume":105.2300033569336},{"timestamp":1742408280000,"open":4.98709,"high":4.98811,"low":4.98665,"close":4.98733,"volume":144.0500030517578},{"timestamp":1742408340000,"open":4.98733,"high":4.98981,"low":4.98698,"close":4.98919,"volume":118.58999633789062},{"timestamp":1742408400000,"open":4.98919,"high":4.99021,"low":4.98868,"close":4.98973,"volume":117.25},{"timestamp":1742408460000,"open":4.98985,"high":4.99136,"low":4.98956,"close":4.99129,"volume":83.08000183105469},{"timestamp":1742408520000,"open":4.99129,"high":4.99176,"low":4.99053,"close":4.99089,"volume":94.47000122070312},{"timestamp":1742408580000,"open":4.99089,"high":4.99089,"low":4.98961,"close":4.98971,"volume":97.81999969482422},{"timestamp":1742408640000,"open":4.98969,"high":4.99119,"low":4.98796,"close":4.99102,"volume":136.67999267578125},{"timestamp":1742408700000,"open":4.99104,"high":4.99104,"low":4.98923,"close":4.9895,"volume":124.62000274658203},{"timestamp":1742408760000,"open":4.98952,"high":4.99072,"low":4.9889,"close":4.99066,"volume":135.33999633789062},{"timestamp":1742408820000,"open":4.9906,"high":4.99084,"low":4.99014,"close":4.99069,"volume":69.01000213623047},{"timestamp":1742408880000,"open":4.99063,"high":4.99101,"low":4.99037,"close":4.99079,"volume":50.25},{"timestamp":1742408940000,"open":4.9908,"high":4.99196,"low":4.99051,"close":4.9917,"volume":51.59000015258789},{"timestamp":1742409000000,"open":4.99159,"high":4.992,"low":4.99116,"close":4.99172,"volume":82.41000366210938},{"timestamp":1742409060000,"open":4.99159,"high":4.99201,"low":4.99076,"close":4.99115,"volume":79.05999755859375},{"timestamp":1742409120000,"open":4.99104,"high":4.99134,"low":4.98866,"close":4.98912,"volume":92.45999908447266},{"timestamp":1742409180000,"open":4.98911,"high":4.9896,"low":4.98882,"close":4.98924,"volume":77.05000305175781},{"timestamp":1742409240000,"open":4.98919,"high":4.98955,"low":4.98858,"close":4.98882,"volume":74.37000274658203},{"timestamp":1742409300000,"open":4.98877,"high":4.989,"low":4.98816,"close":4.98836,"volume":52.93000030517578},{"timestamp":1742409360000,"open":4.98836,"high":4.98836,"low":4.9863,"close":4.98696,"volume":73.69999694824219},{"timestamp":1742409420000,"open":4.98708,"high":4.98717,"low":4.98636,"close":4.98705,"volume":75.04000091552734},{"timestamp":1742409480000,"open":4.98717,"high":4.98774,"low":4.98699,"close":4.98756,"volume":107.19999694824219},{"timestamp":1742409540000,"open":4.9875,"high":4.98775,"low":4.98693,"close":4.98697,"volume":105.19000244140625},{"timestamp":1742409600000,"open":4.98708,"high":4.98747,"low":4.98566,"close":4.98572,"volume":126.62999725341797},{"timestamp":1742409660000,"open":4.98596,"high":4.98648,"low":4.98447,"close":4.98486,"volume":111.22000122070312},{"timestamp":1742409720000,"open":4.98498,"high":4.98526,"low":4.98299,"close":4.98423,"volume":149},{"timestamp":1742409780000,"open":4.98413,"high":4.98445,"low":4.98075,"close":4.98426,"volume":142.75},{"timestamp":1742409840000,"open":4.98425,"high":4.98604,"low":4.98058,"close":4.98133,"volume":138.25999450683594},{"timestamp":1742409900000,"open":4.98097,"high":4.98627,"low":4.98054,"close":4.98163,"volume":118.93000030517578},{"timestamp":1742409960000,"open":4.98156,"high":4.98433,"low":4.98141,"close":4.98374,"volume":125.95999908447266},{"timestamp":1742410020000,"open":4.98375,"high":4.98399,"low":4.98156,"close":4.98259,"volume":169.11000061035156},{"timestamp":1742410080000,"open":4.98258,"high":4.98655,"low":4.98086,"close":4.98555,"volume":154.44000244140625},{"timestamp":1742410140000,"open":4.98539,"high":4.9865,"low":4.9815,"close":4.98271,"volume":166.49000549316406},{"timestamp":1742410200000,"open":4.98261,"high":4.98384,"low":4.98137,"close":4.98337,"volume":159.7899932861328},{"timestamp":1742410260000,"open":4.98339,"high":4.98614,"low":4.98255,"close":4.98557,"volume":141.67999267578125},{"timestamp":1742410320000,"open":4.98557,"high":4.98667,"low":4.98465,"close":4.98548,"volume":161.1199951171875},{"timestamp":1742410380000,"open":4.98551,"high":4.98598,"low":4.98346,"close":4.98513,"volume":157.77999877929688},{"timestamp":1742410440000,"open":4.9849,"high":4.98665,"low":4.98438,"close":4.98509,"volume":119.0999984741211},{"timestamp":1742410500000,"open":4.98507,"high":4.98668,"low":4.98446,"close":4.98483,"volume":106.94000244140625},{"timestamp":1742410560000,"open":4.98468,"high":4.98575,"low":4.9829,"close":4.98446,"volume":149.6699981689453},{"timestamp":1742410620000,"open":4.98448,"high":4.98508,"low":4.98153,"close":4.9833,"volume":138.22999572753906},{"timestamp":1742410680000,"open":4.98329,"high":4.98521,"low":4.98164,"close":4.98515,"volume":131.25999450683594},{"timestamp":1742410740000,"open":4.98527,"high":4.98723,"low":4.98416,"close":4.98581,"volume":127.31999969482422},{"timestamp":1742410800000,"open":4.98552,"high":4.98694,"low":4.98383,"close":4.98435,"volume":135.33999633789062},{"timestamp":1742410860000,"open":4.98428,"high":4.98597,"low":4.98329,"close":4.98597,"volume":141.3699951171875},{"timestamp":1742410920000,"open":4.98598,"high":4.98609,"low":4.98413,"close":4.98439,"volume":130.64999389648438},{"timestamp":1742410980000,"open":4.98449,"high":4.98477,"low":4.98328,"close":4.98329,"volume":109.87999725341797},{"timestamp":1742411040000,"open":4.98329,"high":4.98385,"low":4.98248,"close":4.98353,"volume":101.16999816894531},{"timestamp":1742411100000,"open":4.98325,"high":4.98471,"low":4.98314,"close":4.98414,"volume":100.5},{"timestamp":1742411160000,"open":4.98407,"high":4.98531,"low":4.98175,"close":4.98315,"volume":90.45999908447266},{"timestamp":1742411220000,"open":4.98305,"high":4.98321,"low":4.98104,"close":4.98111,"volume":58.290000915527344},{"timestamp":1742411280000,"open":4.98201,"high":4.98236,"low":4.98093,"close":4.98163,"volume":100.5},{"timestamp":1742411340000,"open":4.98169,"high":4.98229,"low":4.98099,"close":4.98107,"volume":125.29000091552734},{"timestamp":1742411400000,"open":4.98107,"high":4.9819,"low":4.98082,"close":4.98185,"volume":99.16000366210938},{"timestamp":1742411460000,"open":4.98185,"high":4.98332,"low":4.98092,"close":4.98314,"volume":113.2300033569336},{"timestamp":1742411520000,"open":4.98306,"high":4.98471,"low":4.98277,"close":4.98425,"volume":119.93000030517578},{"timestamp":1742411580000,"open":4.98421,"high":4.9844,"low":4.98334,"close":4.98334,"volume":81.06999969482422},{"timestamp":1742411640000,"open":4.9834,"high":4.98363,"low":4.98181,"close":4.98356,"volume":107.19999694824219},{"timestamp":1742411700000,"open":4.9835,"high":4.9835,"low":4.98276,"close":4.98308,"volume":90.44999694824219},{"timestamp":1742411760000,"open":4.98326,"high":4.98484,"low":4.98113,"close":4.98457,"volume":149.41000366210938},{"timestamp":1742411820000,"open":4.98463,"high":4.98607,"low":4.9845,"close":4.98607,"volume":109.87999725341797},{"timestamp":1742411880000,"open":4.98595,"high":4.98625,"low":4.98279,"close":4.98369,"volume":99.83000183105469},{"timestamp":1742411940000,"open":4.98368,"high":4.98405,"low":4.98184,"close":4.98335,"volume":99.16000366210938},{"timestamp":1742412000000,"open":4.98347,"high":4.98405,"low":4.98341,"close":4.98365,"volume":107.19999694824219},{"timestamp":1742412060000,"open":4.98367,"high":4.98401,"low":4.98335,"close":4.98374,"volume":61.63999938964844},{"timestamp":1742412120000,"open":4.98364,"high":4.98509,"low":4.98337,"close":4.98509,"volume":54.27000045776367},{"timestamp":1742412180000,"open":4.98521,"high":4.98669,"low":4.98501,"close":4.98618,"volume":95.13999938964844},{"timestamp":1742412240000,"open":4.98617,"high":4.98694,"low":4.98557,"close":4.98658,"volume":119.93000030517578},{"timestamp":1742412300000,"open":4.98664,"high":4.98664,"low":4.98478,"close":4.98545,"volume":113.9000015258789},{"timestamp":1742412360000,"open":4.98551,"high":4.9864,"low":4.98531,"close":4.98626,"volume":125.95999908447266},{"timestamp":1742412420000,"open":4.98626,"high":4.98626,"low":4.98526,"close":4.98533,"volume":81.73999786376953},{"timestamp":1742412480000,"open":4.98527,"high":4.98583,"low":4.98517,"close":4.98537,"volume":50.25},{"timestamp":1742412540000,"open":4.98543,"high":4.98568,"low":4.9853,"close":4.98556,"volume":62.310001373291016},{"timestamp":1742412600000,"open":4.9855,"high":4.98698,"low":4.98508,"close":4.98698,"volume":82.41000366210938},{"timestamp":1742412660000,"open":4.98698,"high":4.98941,"low":4.9868,"close":4.98904,"volume":102.51000213623047},{"timestamp":1742412720000,"open":4.98911,"high":4.98976,"low":4.98494,"close":4.98503,"volume":97.1500015258789},{"timestamp":1742412780000,"open":4.98489,"high":4.98489,"low":4.98382,"close":4.98382,"volume":60.29999923706055},{"timestamp":1742412840000,"open":4.98406,"high":4.98434,"low":4.98368,"close":4.98433,"volume":71.0199966430664},{"timestamp":1742412900000,"open":4.98433,"high":4.98529,"low":4.98402,"close":4.98512,"volume":117.25},{"timestamp":1742412960000,"open":4.98518,"high":4.9856,"low":4.98518,"close":4.98531,"volume":56.95000076293945},{"timestamp":1742413020000,"open":4.9853,"high":4.98548,"low":4.98502,"close":4.98532,"volume":69.68000030517578},{"timestamp":1742413080000,"open":4.98532,"high":4.98592,"low":4.98525,"close":4.98558,"volume":79.7300033569336},{"timestamp":1742413140000,"open":4.98564,"high":4.98648,"low":4.98503,"close":4.98503,"volume":86.43000030517578},{"timestamp":1742413200000,"open":4.98605,"high":4.98616,"low":4.98575,"close":4.98589,"volume":87.7699966430664},{"timestamp":1742413260000,"open":4.98588,"high":4.98662,"low":4.98563,"close":4.98646,"volume":81.06999969482422},{"timestamp":1742413320000,"open":4.98652,"high":4.98654,"low":4.98483,"close":4.98567,"volume":94.47000122070312},{"timestamp":1742413380000,"open":4.98577,"high":4.98633,"low":4.98551,"close":4.98551,"volume":75.70999908447266},{"timestamp":1742413440000,"open":4.98557,"high":4.98619,"low":4.98365,"close":4.98372,"volume":44.220001220703125},{"timestamp":1742413500000,"open":4.98375,"high":4.98407,"low":4.98357,"close":4.98372,"volume":36.849998474121094},{"timestamp":1742413560000,"open":4.98384,"high":4.98427,"low":4.98358,"close":4.98421,"volume":52.2599983215332},{"timestamp":1742413620000,"open":4.98422,"high":4.98467,"low":4.98404,"close":4.98463,"volume":38.189998626708984},{"timestamp":1742413680000,"open":4.98471,"high":4.98476,"low":4.98425,"close":4.98452,"volume":48.90999984741211},{"timestamp":1742413740000,"open":4.98446,"high":4.98478,"low":4.98379,"close":4.98379,"volume":53.599998474121094},{"timestamp":1742413800000,"open":4.98375,"high":4.9854,"low":4.98357,"close":4.98425,"volume":36.849998474121094},{"timestamp":1742413860000,"open":4.98437,"high":4.98583,"low":4.98437,"close":4.98548,"volume":48.90999984741211},{"timestamp":1742413920000,"open":4.98554,"high":4.98559,"low":4.98518,"close":4.98554,"volume":22.110000610351562},{"timestamp":1742413980000,"open":4.98558,"high":4.98583,"low":4.98542,"close":4.98571,"volume":25.459999084472656},{"timestamp":1742414040000,"open":4.98577,"high":4.98596,"low":4.98567,"close":4.98568,"volume":25.459999084472656},{"timestamp":1742414100000,"open":4.98551,"high":4.98551,"low":4.98524,"close":4.98525,"volume":22.110000610351562},{"timestamp":1742414160000,"open":4.98537,"high":4.98556,"low":4.98524,"close":4.98556,"volume":23.450000762939453},{"timestamp":1742414220000,"open":4.98556,"high":4.98574,"low":4.98519,"close":4.98543,"volume":40.20000076293945},{"timestamp":1742414280000,"open":4.98555,"high":4.9858,"low":4.98555,"close":4.9858,"volume":18.760000228881836},{"timestamp":1742414340000,"open":4.98562,"high":4.98574,"low":4.98515,"close":4.98564,"volume":34.16999816894531},{"timestamp":1742414400000,"open":4.98484,"high":4.98508,"low":4.98471,"close":4.98492,"volume":44.88999938964844},{"timestamp":1742414460000,"open":4.98491,"high":4.98497,"low":4.98477,"close":4.98484,"volume":30.81999969482422},{"timestamp":1742414520000,"open":4.98495,"high":4.98501,"low":4.98463,"close":4.98484,"volume":30.149999618530273},{"timestamp":1742414580000,"open":4.98484,"high":4.98501,"low":4.98472,"close":4.98472,"volume":44.88999938964844},{"timestamp":1742414640000,"open":4.98477,"high":4.98496,"low":4.9847,"close":4.98478,"volume":34.84000015258789},{"timestamp":1742414700000,"open":4.98478,"high":4.98513,"low":4.98455,"close":4.98455,"volume":43.54999923706055},{"timestamp":1742414760000,"open":4.98455,"high":4.98697,"low":4.98443,"close":4.98684,"volume":44.220001220703125},{"timestamp":1742414820000,"open":4.98685,"high":4.98798,"low":4.98678,"close":4.98761,"volume":36.849998474121094},{"timestamp":1742414880000,"open":4.98774,"high":4.98803,"low":4.98756,"close":4.98773,"volume":31.489999771118164},{"timestamp":1742414940000,"open":4.98762,"high":4.98774,"low":4.98731,"close":4.98743,"volume":42.209999084472656},{"timestamp":1742415000000,"open":4.98744,"high":4.98805,"low":4.98743,"close":4.98804,"volume":38.86000061035156},{"timestamp":1742415060000,"open":4.98803,"high":4.98805,"low":4.98773,"close":4.98786,"volume":25.459999084472656},{"timestamp":1742415120000,"open":4.98798,"high":4.9881,"low":4.98779,"close":4.98804,"volume":20.100000381469727},{"timestamp":1742415180000,"open":4.98804,"high":4.98815,"low":4.98797,"close":4.98809,"volume":20.770000457763672},{"timestamp":1742415240000,"open":4.98815,"high":4.98879,"low":4.98815,"close":4.98879,"volume":20.100000381469727},{"timestamp":1742415300000,"open":4.98879,"high":4.98879,"low":4.98842,"close":4.98842,"volume":26.799999237060547},{"timestamp":1742415360000,"open":4.98842,"high":4.98897,"low":4.98842,"close":4.98842,"volume":20.100000381469727},{"timestamp":1742415420000,"open":4.98843,"high":4.9888,"low":4.98842,"close":4.98875,"volume":15.40999984741211},{"timestamp":1742415480000,"open":4.98874,"high":4.98874,"low":4.98834,"close":4.98841,"volume":46.22999954223633},{"timestamp":1742415540000,"open":4.98846,"high":4.98877,"low":4.98838,"close":4.98871,"volume":26.1299991607666},{"timestamp":1742415600000,"open":4.98877,"high":4.98928,"low":4.98875,"close":4.98928,"volume":16.75},{"timestamp":1742415660000,"open":4.98929,"high":4.98981,"low":4.98928,"close":4.98952,"volume":8.039999961853027},{"timestamp":1742415720000,"open":4.98934,"high":4.98941,"low":4.98923,"close":4.98928,"volume":4.690000057220459},{"timestamp":1742415780000,"open":4.98941,"high":4.98948,"low":4.98896,"close":4.98896,"volume":21.440000534057617},{"timestamp":1742415840000,"open":4.9889,"high":4.9891,"low":4.98887,"close":4.9891,"volume":6.699999809265137},{"timestamp":1742415900000,"open":4.98904,"high":4.98913,"low":4.9889,"close":4.98909,"volume":12.729999542236328},{"timestamp":1742415960000,"open":4.98902,"high":4.98933,"low":4.98902,"close":4.98925,"volume":32.83000183105469},{"timestamp":1742416020000,"open":4.98925,"high":4.98925,"low":4.98902,"close":4.98917,"volume":11.390000343322754},{"timestamp":1742416080000,"open":4.98912,"high":4.98929,"low":4.98905,"close":4.98929,"volume":8.039999961853027},{"timestamp":1742416140000,"open":4.98936,"high":4.9896,"low":4.98931,"close":4.98943,"volume":8.710000038146973},{"timestamp":1742416200000,"open":4.98937,"high":4.98937,"low":4.98902,"close":4.98902,"volume":9.380000114440918},{"timestamp":1742416260000,"open":4.98908,"high":4.98934,"low":4.98904,"close":4.98928,"volume":13.399999618530273},{"timestamp":1742416320000,"open":4.98934,"high":4.98934,"low":4.98916,"close":4.98916,"volume":11.390000343322754},{"timestamp":1742416380000,"open":4.9892,"high":4.9892,"low":4.98886,"close":4.98908,"volume":16.079999923706055},{"timestamp":1742416440000,"open":4.98908,"high":4.98908,"low":4.98908,"close":4.98908,"volume":0.6700000166893005},{"timestamp":1742416500000,"open":4.98908,"high":4.98925,"low":4.98884,"close":4.98897,"volume":22.780000686645508},{"timestamp":1742416560000,"open":4.98903,"high":4.98903,"low":4.9883,"close":4.9883,"volume":14.739999771118164},{"timestamp":1742416620000,"open":4.98824,"high":4.98855,"low":4.98824,"close":4.98842,"volume":18.09000015258789},{"timestamp":1742416680000,"open":4.98842,"high":4.98849,"low":4.98842,"close":4.98849,"volume":10.720000267028809},{"timestamp":1742416740000,"open":4.9883,"high":4.98835,"low":4.98823,"close":4.9883,"volume":6.699999809265137},{"timestamp":1742416800000,"open":4.98824,"high":4.9883,"low":4.98811,"close":4.98829,"volume":14.739999771118164},{"timestamp":1742416860000,"open":4.98817,"high":4.98817,"low":4.98765,"close":4.98777,"volume":32.83000183105469},{"timestamp":1742416920000,"open":4.98777,"high":4.98777,"low":4.98735,"close":4.98764,"volume":34.84000015258789},{"timestamp":1742416980000,"open":4.98752,"high":4.9876,"low":4.98737,"close":4.98748,"volume":18.760000228881836},{"timestamp":1742417040000,"open":4.9873,"high":4.98736,"low":4.98706,"close":4.9873,"volume":8.710000038146973},{"timestamp":1742417100000,"open":4.98736,"high":4.98736,"low":4.98724,"close":4.98724,"volume":8.710000038146973},{"timestamp":1742417160000,"open":4.9873,"high":4.98754,"low":4.9873,"close":4.98748,"volume":5.360000133514404},{"timestamp":1742417220000,"open":4.98749,"high":4.9875,"low":4.98696,"close":4.98696,"volume":5.360000133514404},{"timestamp":1742417280000,"open":4.98702,"high":4.98702,"low":4.98656,"close":4.98689,"volume":4.690000057220459},{"timestamp":1742417340000,"open":4.98695,"high":4.98758,"low":4.98695,"close":4.9874,"volume":24.1200008392334},{"timestamp":1742417400000,"open":4.98715,"high":4.98766,"low":4.98617,"close":4.98712,"volume":94.47000122070312},{"timestamp":1742417460000,"open":4.98729,"high":4.98752,"low":4.98645,"close":4.98718,"volume":71.0199966430664},{"timestamp":1742417520000,"open":4.98735,"high":4.98736,"low":4.98659,"close":4.98666,"volume":54.939998626708984},{"timestamp":1742417580000,"open":4.98679,"high":4.98799,"low":4.98608,"close":4.98799,"volume":148.07000732421875},{"timestamp":1742417640000,"open":4.98781,"high":4.98798,"low":4.98642,"close":4.98682,"volume":145.1300048828125},{"timestamp":1742417700000,"open":4.98744,"high":4.98751,"low":4.98719,"close":4.98729,"volume":75.70999908447266},{"timestamp":1742417760000,"open":4.98728,"high":4.98762,"low":4.98728,"close":4.9875,"volume":71.0199966430664},{"timestamp":1742417820000,"open":4.98751,"high":4.98757,"low":4.98704,"close":4.98723,"volume":89.11000061035156},{"timestamp":1742417880000,"open":4.98723,"high":4.98824,"low":4.98699,"close":4.98804,"volume":99.16000366210938},{"timestamp":1742417940000,"open":4.98761,"high":4.98842,"low":4.98707,"close":4.98707,"volume":54.27000045776367},{"timestamp":1742418000000,"open":4.98707,"high":4.98707,"low":4.98561,"close":4.98561,"volume":1.340000033378601},{"timestamp":1742418060000,"open":4.98453,"high":4.98454,"low":4.98453,"close":4.98454,"volume":3.2100000381469727},{"timestamp":1742418120000,"open":4.98453,"high":4.98453,"low":4.98453,"close":4.98453,"volume":0.6700000166893005},{"timestamp":1742418180000,"open":4.98417,"high":4.98419,"low":4.98417,"close":4.98417,"volume":4.690000057220459},{"timestamp":1742418240000,"open":4.98417,"high":4.98417,"low":4.98417,"close":4.98417,"volume":2.680000066757202},{"timestamp":1742418300000,"open":4.98417,"high":4.98417,"low":4.97978,"close":4.98043,"volume":6.699999809265137},{"timestamp":1742418360000,"open":4.98043,"high":4.98358,"low":4.98043,"close":4.98358,"volume":9.380000114440918},{"timestamp":1742418420000,"open":4.98394,"high":4.98394,"low":4.98394,"close":4.98394,"volume":3.069999933242798},{"timestamp":1742418480000,"open":4.98394,"high":4.98394,"low":4.98376,"close":4.98376,"volume":2.4000000953674316},{"timestamp":1742418540000,"open":4.98382,"high":4.98383,"low":4.98359,"close":4.98359,"volume":3.740000009536743},{"timestamp":1742418600000,"open":4.98364,"high":4.98401,"low":4.98342,"close":4.98359,"volume":7.369999885559082},{"timestamp":1742418660000,"open":4.98358,"high":4.98442,"low":4.98346,"close":4.98358,"volume":7.369999885559082},{"timestamp":1742418720000,"open":4.98358,"high":4.98454,"low":4.98358,"close":4.98453,"volume":33.5},{"timestamp":1742418780000,"open":4.98459,"high":4.98459,"low":4.98453,"close":4.98453,"volume":1.340000033378601},{"timestamp":1742418840000,"open":4.98454,"high":4.9846,"low":4.98453,"close":4.98454,"volume":4.690000057220459},{"timestamp":1742418900000,"open":4.98455,"high":4.98573,"low":4.98453,"close":4.98573,"volume":7.369999885559082},{"timestamp":1742418960000,"open":4.98453,"high":4.98548,"low":4.98418,"close":4.98442,"volume":11.390000343322754},{"timestamp":1742419020000,"open":4.98442,"high":4.98442,"low":4.9843,"close":4.9843,"volume":2.009999990463257},{"timestamp":1742419080000,"open":4.9843,"high":4.9843,"low":4.98382,"close":4.98383,"volume":10.050000190734863},{"timestamp":1742419140000,"open":4.98382,"high":4.98417,"low":4.98316,"close":4.9834,"volume":50.91999816894531},{"timestamp":1742419200000,"open":4.98352,"high":4.98415,"low":4.98109,"close":4.98414,"volume":28.139999389648438},{"timestamp":1742419260000,"open":4.98414,"high":4.98581,"low":4.98414,"close":4.98439,"volume":16.75},{"timestamp":1742419320000,"open":4.98427,"high":4.98433,"low":4.98367,"close":4.98367,"volume":9.380000114440918},{"timestamp":1742419380000,"open":4.98349,"high":4.98379,"low":4.98342,"close":4.98342,"volume":9.380000114440918},{"timestamp":1742419440000,"open":4.98348,"high":4.98379,"low":4.98348,"close":4.98378,"volume":8.039999961853027},{"timestamp":1742419500000,"open":4.98378,"high":4.98474,"low":4.98372,"close":4.98474,"volume":19.43000030517578},{"timestamp":1742419560000,"open":4.98481,"high":4.98629,"low":4.98481,"close":4.98629,"volume":16.079999923706055},{"timestamp":1742419620000,"open":4.98563,"high":4.98569,"low":4.98563,"close":4.98569,"volume":1.340000033378601},{"timestamp":1742419680000,"open":4.98563,"high":4.98569,"low":4.98336,"close":4.98336,"volume":10.720000267028809},{"timestamp":1742419740000,"open":4.98336,"high":4.98444,"low":4.98336,"close":4.98444,"volume":10.050000190734863},{"timestamp":1742419800000,"open":4.98443,"high":4.9848,"low":4.98443,"close":4.98456,"volume":16.079999923706055},{"timestamp":1742419860000,"open":4.98455,"high":4.98474,"low":4.98455,"close":4.98473,"volume":16.75},{"timestamp":1742419920000,"open":4.98475,"high":4.98475,"low":4.98449,"close":4.98467,"volume":7.369999885559082},{"timestamp":1742419980000,"open":4.98467,"high":4.98467,"low":4.98462,"close":4.98462,"volume":2.680000066757202},{"timestamp":1742420040000,"open":4.98461,"high":4.98462,"low":4.98414,"close":4.98414,"volume":8.710000038146973},{"timestamp":1742420100000,"open":4.98415,"high":4.9845,"low":4.98396,"close":4.98449,"volume":13.399999618530273},{"timestamp":1742420160000,"open":4.98451,"high":4.98456,"low":4.98403,"close":4.9845,"volume":16.75},{"timestamp":1742420220000,"open":4.9845,"high":4.98456,"low":4.98431,"close":4.98449,"volume":19.43000030517578},{"timestamp":1742420280000,"open":4.98449,"high":4.98456,"low":4.98342,"close":4.98443,"volume":18.760000228881836},{"timestamp":1742420340000,"open":4.98444,"high":4.98445,"low":4.98443,"close":4.98443,"volume":11.390000343322754},{"timestamp":1742420400000,"open":4.98443,"high":4.98449,"low":4.98354,"close":4.98384,"volume":17.420000076293945},{"timestamp":1742420460000,"open":4.98385,"high":4.98402,"low":4.98273,"close":4.98316,"volume":23.450000762939453},{"timestamp":1742420520000,"open":4.98316,"high":4.98428,"low":4.98258,"close":4.98425,"volume":31.489999771118164},{"timestamp":1742420580000,"open":4.98425,"high":4.98427,"low":4.98425,"close":4.98425,"volume":4.690000057220459},{"timestamp":1742420640000,"open":4.98425,"high":4.98431,"low":4.98085,"close":4.98168,"volume":42.880001068115234},{"timestamp":1742420700000,"open":4.98168,"high":4.9825,"low":4.98136,"close":4.98201,"volume":34.16999816894531},{"timestamp":1742420760000,"open":4.98206,"high":4.98374,"low":4.98206,"close":4.9834,"volume":24.790000915527344},{"timestamp":1742420820000,"open":4.98337,"high":4.98435,"low":4.98226,"close":4.98435,"volume":39.529998779296875},{"timestamp":1742420880000,"open":4.98288,"high":4.9843,"low":4.98162,"close":4.98266,"volume":35.5099983215332},{"timestamp":1742420940000,"open":4.9835,"high":4.98391,"low":4.98199,"close":4.98378,"volume":28.139999389648438},{"timestamp":1742421000000,"open":4.98379,"high":4.98476,"low":4.98266,"close":4.98395,"volume":46.900001525878906},{"timestamp":1742421060000,"open":4.98379,"high":4.98474,"low":4.9823,"close":4.98379,"volume":96.4800033569336},{"timestamp":1742421120000,"open":4.98343,"high":4.98512,"low":4.98291,"close":4.98499,"volume":117.25},{"timestamp":1742421180000,"open":4.98583,"high":4.98682,"low":4.98438,"close":4.98612,"volume":127.97000122070312},{"timestamp":1742421240000,"open":4.98622,"high":4.98731,"low":4.98468,"close":4.98568,"volume":148.74000549316406},{"timestamp":1742421300000,"open":4.985,"high":4.98638,"low":4.98379,"close":4.98379,"volume":58.290000915527344},{"timestamp":1742421360000,"open":4.98463,"high":4.98575,"low":4.98379,"close":4.98551,"volume":61.63999938964844},{"timestamp":1742421420000,"open":4.98548,"high":4.98614,"low":4.98438,"close":4.98469,"volume":103.18000030517578},{"timestamp":1742421480000,"open":4.98439,"high":4.98666,"low":4.98438,"close":4.98663,"volume":123.95999908447266},{"timestamp":1742421540000,"open":4.98673,"high":4.98682,"low":4.98432,"close":4.98563,"volume":58.290000915527344},{"timestamp":1742421600000,"open":4.98524,"high":4.98796,"low":4.98371,"close":4.98664,"volume":93.80000305175781},{"timestamp":1742421660000,"open":4.98717,"high":4.98818,"low":4.98701,"close":4.98763,"volume":48.2400016784668},{"timestamp":1742421720000,"open":4.98769,"high":4.98798,"low":4.98705,"close":4.98761,"volume":45.560001373291016},{"timestamp":1742421780000,"open":4.9876,"high":4.98833,"low":4.98692,"close":4.98727,"volume":79.05999755859375},{"timestamp":1742421840000,"open":4.98724,"high":4.98937,"low":4.98722,"close":4.98911,"volume":97.1500015258789},{"timestamp":1742421900000,"open":4.98918,"high":4.98945,"low":4.9866,"close":4.9889,"volume":113.9000015258789},{"timestamp":1742421960000,"open":4.98887,"high":4.98924,"low":4.98703,"close":4.98881,"volume":99.16000366210938},{"timestamp":1742422020000,"open":4.98877,"high":4.98953,"low":4.98686,"close":4.98803,"volume":122.61000061035156},{"timestamp":1742422080000,"open":4.98805,"high":4.98878,"low":4.98675,"close":4.9879,"volume":144.0500030517578},{"timestamp":1742422140000,"open":4.98822,"high":4.98907,"low":4.98667,"close":4.98796,"volume":65.66000366210938},{"timestamp":1742422200000,"open":4.9877,"high":4.98865,"low":4.98663,"close":4.9884,"volume":81.73999786376953},{"timestamp":1742422260000,"open":4.98779,"high":4.9888,"low":4.98624,"close":4.98691,"volume":92.45999908447266},{"timestamp":1742422320000,"open":4.98679,"high":4.98709,"low":4.98659,"close":4.98664,"volume":18.760000228881836},{"timestamp":1742422380000,"open":4.98664,"high":4.98707,"low":4.98664,"close":4.98701,"volume":18.09000015258789},{"timestamp":1742422440000,"open":4.98701,"high":4.98719,"low":4.98694,"close":4.98695,"volume":14.069999694824219},{"timestamp":1742422500000,"open":4.98689,"high":4.98707,"low":4.98623,"close":4.98629,"volume":44.88999938964844},{"timestamp":1742422560000,"open":4.9863,"high":4.98657,"low":4.98619,"close":4.98641,"volume":17.420000076293945},{"timestamp":1742422620000,"open":4.98629,"high":4.98629,"low":4.9861,"close":4.98628,"volume":12.0600004196167},{"timestamp":1742422680000,"open":4.98617,"high":4.98648,"low":4.98617,"close":4.98648,"volume":11.390000343322754},{"timestamp":1742422740000,"open":4.98642,"high":4.98705,"low":4.98624,"close":4.98667,"volume":40.869998931884766},{"timestamp":1742422800000,"open":4.98663,"high":4.98751,"low":4.98627,"close":4.98632,"volume":36.18000030517578},{"timestamp":1742422860000,"open":4.98632,"high":4.98642,"low":4.98632,"close":4.98642,"volume":14.739999771118164},{"timestamp":1742422920000,"open":4.98649,"high":4.98654,"low":4.98629,"close":4.98629,"volume":22.110000610351562},{"timestamp":1742422980000,"open":4.98641,"high":4.98647,"low":4.98629,"close":4.98629,"volume":41.540000915527344},{"timestamp":1742423040000,"open":4.98635,"high":4.98654,"low":4.98629,"close":4.98641,"volume":28.809999465942383},{"timestamp":1742423100000,"open":4.98642,"high":4.98653,"low":4.98604,"close":4.98604,"volume":26.1299991607666},{"timestamp":1742423160000,"open":4.98605,"high":4.98611,"low":4.98598,"close":4.98598,"volume":16.75},{"timestamp":1742423220000,"open":4.98598,"high":4.98643,"low":4.98598,"close":4.98638,"volume":12.729999542236328},{"timestamp":1742423280000,"open":4.98638,"high":4.98657,"low":4.98637,"close":4.98655,"volume":28.809999465942383},{"timestamp":1742423340000,"open":4.98649,"high":4.98661,"low":4.98648,"close":4.98648,"volume":19.43000030517578},{"timestamp":1742423400000,"open":4.98654,"high":4.9867,"low":4.98642,"close":4.98648,"volume":19.43000030517578},{"timestamp":1742423460000,"open":4.98648,"high":4.98665,"low":4.98629,"close":4.98663,"volume":29.479999542236328},{"timestamp":1742423520000,"open":4.98663,"high":4.98676,"low":4.98657,"close":4.98676,"volume":16.75},{"timestamp":1742423580000,"open":4.98675,"high":4.98675,"low":4.98657,"close":4.98658,"volume":8.710000038146973},{"timestamp":1742423640000,"open":4.98651,"high":4.98652,"low":4.98647,"close":4.98647,"volume":8.039999961853027},{"timestamp":1742423700000,"open":4.98648,"high":4.98659,"low":4.98646,"close":4.98653,"volume":10.050000190734863},{"timestamp":1742423760000,"open":4.98654,"high":4.98684,"low":4.98622,"close":4.98684,"volume":22.110000610351562},{"timestamp":1742423820000,"open":4.98676,"high":4.98803,"low":4.98623,"close":4.98623,"volume":22.110000610351562},{"timestamp":1742423880000,"open":4.98623,"high":4.98824,"low":4.98605,"close":4.9862,"volume":18.760000228881836},{"timestamp":1742423940000,"open":4.98614,"high":4.98816,"low":4.98609,"close":4.98614,"volume":14.739999771118164},{"timestamp":1742424000000,"open":4.98614,"high":4.98828,"low":4.98614,"close":4.98638,"volume":17.420000076293945},{"timestamp":1742424060000,"open":4.98813,"high":4.98813,"low":4.98598,"close":4.98598,"volume":31.489999771118164},{"timestamp":1742424120000,"open":4.98598,"high":4.98817,"low":4.98592,"close":4.98641,"volume":38.86000061035156},{"timestamp":1742424180000,"open":4.98647,"high":4.98648,"low":4.98635,"close":4.98641,"volume":30.81999969482422},{"timestamp":1742424240000,"open":4.98629,"high":4.98687,"low":4.98629,"close":4.98673,"volume":18.760000228881836},{"timestamp":1742424300000,"open":4.98632,"high":4.98803,"low":4.98632,"close":4.98704,"volume":32.83000183105469},{"timestamp":1742424360000,"open":4.98704,"high":4.98705,"low":4.98684,"close":4.98697,"volume":16.75},{"timestamp":1742424420000,"open":4.98697,"high":4.98709,"low":4.98673,"close":4.98707,"volume":20.100000381469727},{"timestamp":1742424480000,"open":4.98701,"high":4.98744,"low":4.98701,"close":4.98744,"volume":19.43000030517578},{"timestamp":1742424540000,"open":4.98743,"high":4.98762,"low":4.98737,"close":4.98762,"volume":28.139999389648438},{"timestamp":1742424600000,"open":4.98772,"high":4.98778,"low":4.98766,"close":4.98772,"volume":10.720000267028809},{"timestamp":1742424660000,"open":4.98754,"high":4.98754,"low":4.98702,"close":4.98719,"volume":44.88999938964844},{"timestamp":1742424720000,"open":4.98721,"high":4.98732,"low":4.9871,"close":4.98722,"volume":27.469999313354492},{"timestamp":1742424780000,"open":4.98722,"high":4.98723,"low":4.98699,"close":4.98699,"volume":25.459999084472656},{"timestamp":1742424840000,"open":4.98716,"high":4.98718,"low":4.98698,"close":4.98704,"volume":12.729999542236328},{"timestamp":1742424900000,"open":4.98706,"high":4.98711,"low":4.98679,"close":4.9868,"volume":10.050000190734863},{"timestamp":1742424960000,"open":4.98694,"high":4.98713,"low":4.98693,"close":4.98712,"volume":10.050000190734863},{"timestamp":1742425020000,"open":4.98712,"high":4.98717,"low":4.98705,"close":4.98717,"volume":12.729999542236328},{"timestamp":1742425080000,"open":4.98606,"high":4.98607,"low":4.98415,"close":4.98499,"volume":18.09000015258789},{"timestamp":1742425140000,"open":4.98492,"high":4.98518,"low":4.98474,"close":4.98474,"volume":18.760000228881836},{"timestamp":1742425200000,"open":4.98482,"high":4.98494,"low":4.98432,"close":4.98494,"volume":24.1200008392334},{"timestamp":1742425260000,"open":4.98489,"high":4.98828,"low":4.98419,"close":4.9881,"volume":65.66000366210938},{"timestamp":1742425320000,"open":4.98809,"high":4.98815,"low":4.98476,"close":4.98726,"volume":77.05000305175781},{"timestamp":1742425380000,"open":4.98723,"high":4.98826,"low":4.98506,"close":4.98761,"volume":44.220001220703125},{"timestamp":1742425440000,"open":4.98773,"high":4.98935,"low":4.98687,"close":4.98848,"volume":50.91999816894531},{"timestamp":1742425500000,"open":4.98848,"high":4.98849,"low":4.98649,"close":4.98745,"volume":34.16999816894531},{"timestamp":1742425560000,"open":4.98737,"high":4.98889,"low":4.98617,"close":4.98716,"volume":50.91999816894531},{"timestamp":1742425620000,"open":4.98715,"high":4.98745,"low":4.98711,"close":4.9873,"volume":14.739999771118164},{"timestamp":1742425680000,"open":4.98731,"high":4.98789,"low":4.98718,"close":4.98758,"volume":30.149999618530273},{"timestamp":1742425740000,"open":4.98602,"high":4.98886,"low":4.98602,"close":4.98872,"volume":28.809999465942383},{"timestamp":1742425800000,"open":4.98917,"high":4.98917,"low":4.9848,"close":4.98755,"volume":52.93000030517578},{"timestamp":1742425860000,"open":4.98751,"high":4.98817,"low":4.9866,"close":4.98667,"volume":29.479999542236328},{"timestamp":1742425920000,"open":4.98666,"high":4.98673,"low":4.9866,"close":4.98673,"volume":10.720000267028809},{"timestamp":1742425980000,"open":4.98661,"high":4.98862,"low":4.98638,"close":4.98647,"volume":46.900001525878906},{"timestamp":1742426040000,"open":4.98651,"high":4.98677,"low":4.98651,"close":4.98671,"volume":14.739999771118164},{"timestamp":1742426100000,"open":4.98675,"high":4.98774,"low":4.98661,"close":4.98662,"volume":25.459999084472656},{"timestamp":1742426160000,"open":4.98667,"high":4.98675,"low":4.98655,"close":4.98662,"volume":22.780000686645508},{"timestamp":1742426220000,"open":4.98661,"high":4.98674,"low":4.98655,"close":4.98661,"volume":22.780000686645508},{"timestamp":1742426280000,"open":4.98661,"high":4.98701,"low":4.98657,"close":4.98682,"volume":17.420000076293945},{"timestamp":1742426340000,"open":4.98683,"high":4.98689,"low":4.9866,"close":4.98689,"volume":12.729999542236328},{"timestamp":1742426400000,"open":4.98689,"high":4.98694,"low":4.98673,"close":4.98673,"volume":35.5099983215332},{"timestamp":1742426460000,"open":4.98673,"high":4.98681,"low":4.98667,"close":4.98681,"volume":32.15999984741211},{"timestamp":1742426520000,"open":4.9868,"high":4.98699,"low":4.98679,"close":4.98699,"volume":16.75},{"timestamp":1742426580000,"open":4.98699,"high":4.98706,"low":4.98675,"close":4.98701,"volume":23.450000762939453},{"timestamp":1742426640000,"open":4.98694,"high":4.98719,"low":4.98693,"close":4.98707,"volume":14.739999771118164},{"timestamp":1742426700000,"open":4.98705,"high":4.98725,"low":4.98687,"close":4.98718,"volume":30.149999618530273},{"timestamp":1742426760000,"open":4.98723,"high":4.98725,"low":4.98717,"close":4.98717,"volume":11.390000343322754},{"timestamp":1742426820000,"open":4.98717,"high":4.98724,"low":4.98712,"close":4.98723,"volume":10.050000190734863},{"timestamp":1742426880000,"open":4.98717,"high":4.9873,"low":4.98717,"close":4.98723,"volume":8.039999961853027},{"timestamp":1742426940000,"open":4.98723,"high":4.98723,"low":4.98669,"close":4.98686,"volume":18.09000015258789},{"timestamp":1742427000000,"open":4.98686,"high":4.98885,"low":4.98686,"close":4.98874,"volume":26.1299991607666},{"timestamp":1742427060000,"open":4.98873,"high":4.98906,"low":4.9886,"close":4.98896,"volume":54.27000045776367},{"timestamp":1742427120000,"open":4.98893,"high":4.98902,"low":4.98579,"close":4.98606,"volume":96.4800033569336},{"timestamp":1742427180000,"open":4.98606,"high":4.9871,"low":4.98586,"close":4.98592,"volume":33.5},{"timestamp":1742427240000,"open":4.98592,"high":4.98614,"low":4.98577,"close":4.98577,"volume":20.770000457763672},{"timestamp":1742427300000,"open":4.98608,"high":4.98691,"low":4.98579,"close":4.9865,"volume":33.5},{"timestamp":1742427360000,"open":4.9865,"high":4.98679,"low":4.98607,"close":4.9862,"volume":34.84000015258789},{"timestamp":1742427420000,"open":4.98619,"high":4.98669,"low":4.98606,"close":4.98617,"volume":17.420000076293945},{"timestamp":1742427480000,"open":4.98617,"high":4.98617,"low":4.98604,"close":4.98605,"volume":8.710000038146973},{"timestamp":1742427540000,"open":4.98606,"high":4.98696,"low":4.98538,"close":4.98588,"volume":45.56999969482422},{"timestamp":1742427600000,"open":4.98588,"high":4.98669,"low":4.9858,"close":4.9858,"volume":36.849998474121094},{"timestamp":1742427660000,"open":4.98579,"high":4.98678,"low":4.98538,"close":4.98552,"volume":29.479999542236328},{"timestamp":1742427720000,"open":4.98591,"high":4.98672,"low":4.98538,"close":4.98569,"volume":35.5099983215332},{"timestamp":1742427780000,"open":4.98596,"high":4.98596,"low":4.98539,"close":4.98573,"volume":34.84000015258789},{"timestamp":1742427840000,"open":4.98574,"high":4.98727,"low":4.98574,"close":4.98666,"volume":45.560001373291016},{"timestamp":1742427900000,"open":4.98666,"high":4.98687,"low":4.98654,"close":4.98685,"volume":28.809999465942383},{"timestamp":1742427960000,"open":4.98686,"high":4.98736,"low":4.98685,"close":4.98735,"volume":28.809999465942383},{"timestamp":1742428020000,"open":4.98736,"high":4.98736,"low":4.98649,"close":4.98655,"volume":38.189998626708984},{"timestamp":1742428080000,"open":4.98649,"high":4.98697,"low":4.98649,"close":4.98693,"volume":18.760000228881836},{"timestamp":1742428140000,"open":4.98686,"high":4.98692,"low":4.98661,"close":4.98679,"volume":28.809999465942383},{"timestamp":1742428200000,"open":4.9868,"high":4.98686,"low":4.98655,"close":4.98668,"volume":18.760000228881836},{"timestamp":1742428260000,"open":4.98668,"high":4.98689,"low":4.98653,"close":4.98685,"volume":44.88999938964844},{"timestamp":1742428320000,"open":4.98685,"high":4.98739,"low":4.98661,"close":4.987,"volume":24.1200008392334},{"timestamp":1742428380000,"open":4.98701,"high":4.98739,"low":4.98688,"close":4.98733,"volume":8.039999961853027},{"timestamp":1742428440000,"open":4.98726,"high":4.98737,"low":4.98702,"close":4.98703,"volume":4.690000057220459},{"timestamp":1742428500000,"open":4.98702,"high":4.98703,"low":4.987,"close":4.98701,"volume":4.690000057220459},{"timestamp":1742428560000,"open":4.98702,"high":4.98729,"low":4.987,"close":4.987,"volume":18.09000015258789},{"timestamp":1742428620000,"open":4.987,"high":4.98706,"low":4.98699,"close":4.98706,"volume":18.760000228881836},{"timestamp":1742428680000,"open":4.98701,"high":4.98701,"low":4.98197,"close":4.98198,"volume":32.15999984741211},{"timestamp":1742428740000,"open":4.98201,"high":4.98259,"low":4.982,"close":4.98245,"volume":40.20000076293945}]