[{"timestamp":1742364060000,"open":4.73279,"high":4.73297,"low":4.73274,"close":4.73288,"volume":137.39999389648438},{"timestamp":1742364120000,"open":4.73284,"high":4.73293,"low":4.73272,"close":4.73284,"volume":91.62000274658203},{"timestamp":1742364180000,"open":4.73283,"high":4.73417,"low":4.73279,"close":4.73417,"volume":93.91999816894531},{"timestamp":1742364240000,"open":4.734,"high":4.73405,"low":4.73201,"close":4.73271,"volume":403.3299865722656},{"timestamp":1742364300000,"open":4.73276,"high":4.73284,"low":4.73276,"close":4.73284,"volume":45.79999923706055},{"timestamp":1742364360000,"open":4.73266,"high":4.73381,"low":4.73233,"close":4.73379,"volume":445.42999267578125},{"timestamp":1742364420000,"open":4.73381,"high":4.73413,"low":4.7326,"close":4.73413,"volume":384.760009765625},{"timestamp":1742364480000,"open":4.73415,"high":4.73426,"low":4.73266,"close":4.73379,"volume":273.7099914550781},{"timestamp":1742364540000,"open":4.7329,"high":4.73393,"low":4.7329,"close":4.73368,"volume":607.010009765625},{"timestamp":1742364600000,"open":4.73368,"high":4.73393,"low":4.73195,"close":4.73372,"volume":327.5},{"timestamp":1742364660000,"open":4.73381,"high":4.73384,"low":4.73313,"close":4.73353,"volume":344.7200012207031},{"timestamp":1742364720000,"open":4.73353,"high":4.73368,"low":4.73347,"close":4.73359,"volume":421.5199890136719},{"timestamp":1742364780000,"open":4.73356,"high":4.73361,"low":4.73328,"close":4.7334,"volume":413.3900146484375},{"timestamp":1742364840000,"open":4.7331,"high":4.73371,"low":4.73284,"close":4.7335,"volume":702.1300048828125},{"timestamp":1742364900000,"open":4.7335,"high":4.73361,"low":4.73335,"close":4.73353,"volume":300.0199890136719},{"timestamp":1742364960000,"open":4.73353,"high":4.73507,"low":4.73353,"close":4.73393,"volume":373.29998779296875},{"timestamp":1742365020000,"open":4.73393,"high":4.73403,"low":4.73381,"close":4.73385,"volume":270.29998779296875},{"timestamp":1742365080000,"open":4.73385,"high":4.73407,"low":4.7337,"close":4.73403,"volume":558.7999877929688},{"timestamp":1742365140000,"open":4.73398,"high":4.73428,"low":4.73264,"close":4.73428,"volume":224.44000244140625},{"timestamp":1742365200000,"open":4.73424,"high":4.73428,"low":4.73257,"close":4.73276,"volume":434.0299987792969},{"timestamp":1742365260000,"open":4.73276,"high":4.73278,"low":4.73202,"close":4.7325,"volume":904.5399780273438},{"timestamp":1742365320000,"open":4.7325,"high":4.73274,"low":4.73242,"close":4.73271,"volume":362.95001220703125},{"timestamp":1742365380000,"open":4.73264,"high":4.73274,"low":4.73243,"close":4.73261,"volume":587.3800048828125},{"timestamp":1742365440000,"open":4.73251,"high":4.73264,"low":4.73243,"close":4.73247,"volume":480.8999938964844},{"timestamp":1742365500000,"open":4.73247,"high":4.73449,"low":4.73181,"close":4.73251,"volume":729.3599853515625},{"timestamp":1742365560000,"open":4.73258,"high":4.7326,"low":4.73232,"close":4.73254,"volume":517.5399780273438},{"timestamp":1742365620000,"open":4.73252,"high":4.73331,"low":4.73209,"close":4.73255,"volume":503.79998779296875},{"timestamp":1742365680000,"open":4.73246,"high":4.73357,"low":4.73244,"close":4.73247,"volume":283.9599914550781},{"timestamp":1742365740000,"open":4.73255,"high":4.7326,"low":4.73234,"close":4.7326,"volume":280.510009765625},{"timestamp":1742365800000,"open":4.73255,"high":4.73472,"low":4.73234,"close":4.73234,"volume":638.9099731445312},{"timestamp":1742365860000,"open":4.73234,"high":4.73765,"low":4.73234,"close":4.73396,"volume":349.17999267578125},{"timestamp":1742365920000,"open":4.73307,"high":4.73791,"low":4.73236,"close":4.73463,"volume":523.27001953125},{"timestamp":1742365980000,"open":4.73463,"high":4.73535,"low":4.7326,"close":4.73284,"volume":980.1199951171875},{"timestamp":1742366040000,"open":4.73284,"high":4.73317,"low":4.73249,"close":4.73293,"volume":790.1400146484375},{"timestamp":1742366100000,"open":4.73293,"high":4.733,"low":4.73265,"close":4.733,"volume":462.5799865722656},{"timestamp":1742366280000,"open":4.7408,"high":4.74162,"low":4.73441,"close":4.73781,"volume":419.07000732421875},{"timestamp":1742366340000,"open":4.73784,"high":4.73788,"low":4.73429,"close":4.73535,"volume":302.2799987792969},{"timestamp":1742366400000,"open":4.7353,"high":4.7389,"low":4.7344,"close":4.73719,"volume":192.36000061035156},{"timestamp":1742366460000,"open":4.7373,"high":4.73858,"low":4.73431,"close":4.73858,"volume":295.4100036621094},{"timestamp":1742366520000,"open":4.73843,"high":4.73856,"low":4.73804,"close":4.73834,"volume":763.719970703125},{"timestamp":1742366580000,"open":4.73833,"high":4.73876,"low":4.73809,"close":4.73823,"volume":723.6400146484375},{"timestamp":1742366640000,"open":4.73823,"high":4.74015,"low":4.7381,"close":4.7381,"volume":233.5800018310547},{"timestamp":1742366700000,"open":4.73823,"high":4.73891,"low":4.73823,"close":4.73877,"volume":554.2000122070312},{"timestamp":1742366760000,"open":4.73877,"high":4.73888,"low":4.73854,"close":4.73867,"volume":593.1599731445312},{"timestamp":1742366820000,"open":4.73863,"high":4.73878,"low":4.7385,"close":4.73868,"volume":251.89999389648438},{"timestamp":1742366880000,"open":4.73866,"high":4.73866,"low":4.73866,"close":4.73866,"volume":4.579999923706055},{"timestamp":1742366940000,"open":4.73863,"high":4.74254,"low":4.73859,"close":4.74246,"volume":293.17999267578125},{"timestamp":1742367000000,"open":4.74248,"high":4.74388,"low":4.74227,"close":4.74383,"volume":873.6900024414062},{"timestamp":1742367060000,"open":4.74378,"high":4.74389,"low":4.73986,"close":4.74116,"volume":829.239990234375},{"timestamp":1742367120000,"open":4.74126,"high":4.74145,"low":4.73952,"close":4.74132,"volume":815.3599853515625},{"timestamp":1742367180000,"open":4.73998,"high":4.74109,"low":4.73851,"close":4.73929,"volume":622.8800048828125},{"timestamp":1742367240000,"open":4.73916,"high":4.74131,"low":4.73916,"close":4.74121,"volume":364.1400146484375},{"timestamp":1742367300000,"open":4.74127,"high":4.74257,"low":4.73928,"close":4.73928,"volume":487.7799987792969},{"timestamp":1742367360000,"open":4.7412,"high":4.74377,"low":4.74117,"close":4.74377,"volume":375.6199951171875},{"timestamp":1742367420000,"open":4.74376,"high":4.74509,"low":4.74213,"close":4.74509,"volume":1049.93994140625},{"timestamp":1742367480000,"open":4.74507,"high":4.74514,"low":4.74363,"close":4.74513,"volume":707.5900268554688},{"timestamp":1742367540000,"open":4.74512,"high":4.74755,"low":4.74407,"close":4.74744,"volume":953.77001953125},{"timestamp":1742367600000,"open":4.74746,"high":4.74777,"low":4.74589,"close":4.74652,"volume":856.4600219726562},{"timestamp":1742367660000,"open":4.74656,"high":4.74731,"low":4.74454,"close":4.74701,"volume":696.1599731445312},{"timestamp":1742367720000,"open":4.74707,"high":4.74914,"low":4.74562,"close":4.749,"volume":913.7100219726562},{"timestamp":1742367780000,"open":4.74892,"high":4.75059,"low":4.7421,"close":4.74831,"volume":1270.949951171875},{"timestamp":1742367840000,"open":4.74833,"high":4.74849,"low":4.74441,"close":4.74657,"volume":938.9000244140625},{"timestamp":1742367900000,"open":4.7465,"high":4.74786,"low":4.73868,"close":4.74721,"volume":810.6599731445312},{"timestamp":1742367960000,"open":4.7472,"high":4.74732,"low":4.746,"close":4.74721,"volume":687},{"timestamp":1742368020000,"open":4.74721,"high":4.75163,"low":4.74685,"close":4.75162,"volume":393.2300109863281},{"timestamp":1742368080000,"open":4.75162,"high":4.75423,"low":4.75137,"close":4.75164,"volume":486.80999755859375},{"timestamp":1742368140000,"open":4.75164,"high":4.75566,"low":4.75145,"close":4.75532,"volume":772.510009765625},{"timestamp":1742368200000,"open":4.75531,"high":4.76212,"low":4.74704,"close":4.75474,"volume":345.0400085449219},{"timestamp":1742368260000,"open":4.75478,"high":4.77748,"low":4.75478,"close":4.77079,"volume":287.9100036621094},{"timestamp":1742368320000,"open":4.78079,"high":4.79934,"low":4.7707,"close":4.77737,"volume":443.32000732421875},{"timestamp":1742368380000,"open":4.77735,"high":4.78249,"low":4.77206,"close":4.77845,"volume":546.1400146484375},{"timestamp":1742368440000,"open":4.77858,"high":4.78359,"low":4.77195,"close":4.77969,"volume":1072.969970703125},{"timestamp":1742368500000,"open":4.77969,"high":4.78412,"low":4.7756,"close":4.78112,"volume":1017},{"timestamp":1742368560000,"open":4.78102,"high":4.79578,"low":4.78097,"close":4.78232,"volume":788.3900146484375},{"timestamp":1742368620000,"open":4.78242,"high":4.79016,"low":4.78226,"close":4.78882,"volume":450.1700134277344},{"timestamp":1742368680000,"open":4.78892,"high":4.79525,"low":4.78818,"close":4.79011,"volume":798.739990234375},{"timestamp":1742368740000,"open":4.79015,"high":4.79723,"low":4.78842,"close":4.79014,"volume":468.4700012207031},{"timestamp":1742368800000,"open":4.79014,"high":4.80545,"low":4.78999,"close":4.79294,"volume":584.989990234375},{"timestamp":1742368860000,"open":4.79469,"high":4.80303,"low":4.79469,"close":4.80287,"volume":642.1500244140625},{"timestamp":1742368920000,"open":4.80282,"high":4.81197,"low":4.79383,"close":4.798,"volume":717.6099853515625},{"timestamp":1742368980000,"open":4.79799,"high":4.80319,"low":4.79258,"close":4.79912,"volume":892.4099731445312},{"timestamp":1742369040000,"open":4.80165,"high":4.80937,"low":4.79648,"close":4.80295,"volume":740.5399780273438},{"timestamp":1742369100000,"open":4.80295,"high":4.80415,"low":4.7946,"close":4.80181,"volume":901.5},{"timestamp":1742369160000,"open":4.80185,"high":4.81724,"low":4.80177,"close":4.81593,"volume":982.5999755859375},{"timestamp":1742369220000,"open":4.81593,"high":4.83313,"low":4.81048,"close":4.82699,"volume":831.8800048828125},{"timestamp":1742369280000,"open":4.82705,"high":4.83603,"low":4.82346,"close":4.83394,"volume":953.1500244140625},{"timestamp":1742369340000,"open":4.83392,"high":4.87977,"low":4.83392,"close":4.86748,"volume":843.2000122070312},{"timestamp":1742369400000,"open":4.86748,"high":4.89337,"low":4.86737,"close":4.89314,"volume":290.239990234375},{"timestamp":1742369460000,"open":4.9268,"high":4.95335,"low":4.92679,"close":4.9501,"volume":105.11000061035156},{"timestamp":1742369520000,"open":4.92695,"high":4.95015,"low":4.90578,"close":4.93075,"volume":105.13999938964844},{"timestamp":1742369580000,"open":4.95238,"high":4.98966,"low":4.95237,"close":4.97352,"volume":420.5199890136719},{"timestamp":1742369640000,"open":4.98196,"high":4.98981,"low":4.9635,"close":4.98967,"volume":842.0900268554688},{"timestamp":1742369700000,"open":4.98906,"high":5.04824,"low":4.98718,"close":5.03942,"volume":570.1400146484375},{"timestamp":1742369760000,"open":5.04258,"high":5.06047,"low":5.0363,"close":5.06047,"volume":515.2100219726562},{"timestamp":1742369820000,"open":5.1504,"high":5.16345,"low":5.14649,"close":5.15819,"volume":524.47998046875},{"timestamp":1742369880000,"open":5.15795,"high":5.21566,"low":5.1572,"close":5.21441,"volume":1247.43994140625},{"timestamp":1742369940000,"open":5.20434,"high":5.20434,"low":5.20426,"close":5.20434,"volume":36.47999954223633},{"timestamp":1742373360000,"open":5.0173,"high":5.01849,"low":5.01659,"close":5.01841,"volume":256.05999755859375},{"timestamp":1742374260000,"open":5.04191,"high":5.04221,"low":5.04191,"close":5.04221,"volume":22.850000381469727},{"timestamp":1742374320000,"open":5.05164,"high":5.05164,"low":5.02632,"close":5.02632,"volume":9.140000343322754},{"timestamp":1742374380000,"open":5.04823,"high":5.04847,"low":5.02211,"close":5.02224,"volume":294.7699890136719},{"timestamp":1742374440000,"open":5.02222,"high":5.02745,"low":5.00334,"close":5.01119,"volume":493.6199951171875},{"timestamp":1742374500000,"open":5.0112,"high":5.02903,"low":5.0112,"close":5.02296,"volume":489},{"timestamp":1742374560000,"open":5.02289,"high":5.02526,"low":5.01056,"close":5.01606,"volume":393.0199890136719},{"timestamp":1742374620000,"open":5.01939,"high":5.02917,"low":5.01938,"close":5.02065,"volume":317.6199951171875},{"timestamp":1742374680000,"open":5.02904,"high":5.03156,"low":5.02023,"close":5.02505,"volume":327.95001220703125},{"timestamp":1742374740000,"open":5.02504,"high":5.03949,"low":5.02498,"close":5.03814,"volume":463.8599853515625},{"timestamp":1742374800000,"open":5.0157,"high":5.0341,"low":5.0157,"close":5.03244,"volume":705.22998046875},{"timestamp":1742374860000,"open":5.03245,"high":5.03763,"low":5.02701,"close":5.02751,"volume":657.1799926757812},{"timestamp":1742374920000,"open":5.00973,"high":5.0174,"low":4.98675,"close":4.98675,"volume":477.6700134277344},{"timestamp":1742374980000,"open":4.98402,"high":5.00415,"low":4.98375,"close":5.00207,"volume":342.8500061035156},{"timestamp":1742375040000,"open":5.01738,"high":5.01931,"low":4.98382,"close":5.00343,"volume":433.05999755859375},{"timestamp":1742375100000,"open":5.00346,"high":5.03828,"low":5.00346,"close":5.03828,"volume":282.239990234375},{"timestamp":1742375160000,"open":5.03823,"high":5.03823,"low":5.02188,"close":5.02428,"volume":409.0899963378906},{"timestamp":1742375220000,"open":5.02479,"high":5.02562,"low":5.02121,"close":5.02256,"volume":322.19000244140625},{"timestamp":1742375280000,"open":5.02261,"high":5.03453,"low":5.02215,"close":5.0292,"volume":358.7699890136719},{"timestamp":1742375340000,"open":5.02912,"high":5.04146,"low":5.02652,"close":5.02887,"volume":262.7799987792969},{"timestamp":1742375400000,"open":5.02887,"high":5.03005,"low":5.02229,"close":5.02254,"volume":105.11000061035156},{"timestamp":1742375460000,"open":5.02254,"high":5.02454,"low":5.01007,"close":5.01007,"volume":324.5199890136719},{"timestamp":1742375520000,"open":5.01021,"high":5.01035,"low":4.98391,"close":4.99681,"volume":205.67999267578125},{"timestamp":1742375580000,"open":5.00351,"high":5.01406,"low":5.00287,"close":5.00569,"volume":613.6199951171875},{"timestamp":1742375640000,"open":5.00578,"high":5.01372,"low":5.00139,"close":5.01296,"volume":519.9299926757812},{"timestamp":1742375700000,"open":5.01567,"high":5.01623,"low":5.0144,"close":5.01489,"volume":451.29998779296875},{"timestamp":1742375760000,"open":5.01491,"high":5.03973,"low":5.00688,"close":5.00688,"volume":342.75},{"timestamp":1742375820000,"open":5.00705,"high":5.0111,"low":5.00082,"close":5.00538,"volume":466.20001220703125},{"timestamp":1742375880000,"open":5.00532,"high":5.01548,"low":4.99853,"close":5.01334,"volume":780.3699951171875},{"timestamp":1742375940000,"open":5.01345,"high":5.02014,"low":5.01174,"close":5.01413,"volume":685.5},{"timestamp":1742376000000,"open":5.01412,"high":5.01758,"low":5.01405,"close":5.01711,"volume":729.6500244140625},{"timestamp":1742376060000,"open":5.01717,"high":5.0178,"low":5.01671,"close":5.01773,"volume":930.010009765625},{"timestamp":1742376120000,"open":5.01774,"high":5.01825,"low":4.9855,"close":4.99573,"volume":564.4000244140625},{"timestamp":1742376180000,"open":4.98831,"high":5.0075,"low":4.9811,"close":4.98212,"volume":484.44000244140625},{"timestamp":1742376240000,"open":4.98229,"high":4.98229,"low":4.98018,"close":4.98021,"volume":258.2200012207031},{"timestamp":1742376300000,"open":4.9804,"high":5.00148,"low":4.97692,"close":4.97817,"volume":402.20001220703125},{"timestamp":1742376360000,"open":4.97825,"high":5.01009,"low":4.97818,"close":5.00938,"volume":511.8399963378906},{"timestamp":1742376420000,"open":5.00937,"high":5.00941,"low":4.98135,"close":4.98827,"volume":422.7300109863281},{"timestamp":1742376480000,"open":4.98826,"high":4.9975,"low":4.9879,"close":4.99134,"volume":331.3299865722656},{"timestamp":1742376540000,"open":4.99199,"high":5.00095,"low":4.98246,"close":4.98594,"volume":382.79998779296875},{"timestamp":1742376600000,"open":4.98601,"high":5.00603,"low":4.98476,"close":4.98564,"volume":367.8900146484375},{"timestamp":1742376660000,"open":4.98565,"high":4.98679,"low":4.9656,"close":4.98617,"volume":438.739990234375},{"timestamp":1742376720000,"open":4.98607,"high":4.99202,"low":4.9756,"close":4.97692,"volume":907.1900024414062},{"timestamp":1742376780000,"open":4.97709,"high":4.99275,"low":4.96261,"close":4.97255,"volume":573.5399780273438},{"timestamp":1742376840000,"open":4.9724,"high":4.99192,"low":4.97218,"close":4.97316,"volume":335.9100036621094},{"timestamp":1742376900000,"open":4.97316,"high":4.99363,"low":4.96134,"close":4.98368,"volume":356.4599914550781},{"timestamp":1742376960000,"open":4.98368,"high":4.98413,"low":4.97711,"close":4.97727,"volume":724.3800048828125},{"timestamp":1742377020000,"open":4.97728,"high":4.98516,"low":4.94755,"close":4.94806,"volume":589.5800170898438},{"timestamp":1742377080000,"open":4.94806,"high":4.99346,"low":4.94782,"close":4.98841,"volume":877.489990234375},{"timestamp":1742377140000,"open":4.98854,"high":4.98854,"low":4.96091,"close":4.97778,"volume":445.5799865722656},{"timestamp":1742377200000,"open":4.9778,"high":4.98899,"low":4.96085,"close":4.98828,"volume":350.79998779296875},{"timestamp":1742377260000,"open":4.98818,"high":4.98839,"low":4.98736,"close":4.98786,"volume":558.739990234375},{"timestamp":1742377320000,"open":4.98787,"high":4.99298,"low":4.97661,"close":4.97661,"volume":598.7899780273438},{"timestamp":1742377380000,"open":4.97662,"high":4.99281,"low":4.9764,"close":4.98907,"volume":461.6400146484375},{"timestamp":1742377440000,"open":4.98907,"high":4.99422,"low":4.97268,"close":4.9862,"volume":505.0199890136719},{"timestamp":1742377500000,"open":4.9862,"high":5.0183,"low":4.97635,"close":4.98791,"volume":457.0199890136719},{"timestamp":1742377560000,"open":4.98792,"high":5.00026,"low":4.98451,"close":4.98451,"volume":441.010009765625},{"timestamp":1742377620000,"open":4.9845,"high":5.01398,"low":4.98447,"close":4.99486,"volume":350.760009765625},{"timestamp":1742377680000,"open":4.99483,"high":5.00676,"low":4.99037,"close":4.9983,"volume":415.9200134277344},{"timestamp":1742377740000,"open":4.99882,"high":5.00839,"low":4.99086,"close":4.99278,"volume":707.280029296875},{"timestamp":1742377800000,"open":4.99279,"high":4.99294,"low":4.99111,"close":4.99139,"volume":712.9600219726562},{"timestamp":1742377860000,"open":4.99143,"high":5.03402,"low":4.99143,"close":5.01001,"volume":832.969970703125},{"timestamp":1742377920000,"open":5.01001,"high":5.02268,"low":4.99955,"close":5.01849,"volume":497.0199890136719},{"timestamp":1742377980000,"open":5.01845,"high":5.03121,"low":4.9784,"close":4.9784,"volume":831.8699951171875},{"timestamp":1742378040000,"open":4.9784,"high":5.01204,"low":4.9784,"close":5.01004,"volume":742.8400268554688},{"timestamp":1742378100000,"open":4.97837,"high":4.99551,"low":4.97837,"close":4.99551,"volume":795.2899780273438},{"timestamp":1742378160000,"open":4.99554,"high":5.03937,"low":4.99124,"close":5.02064,"volume":687.8800048828125},{"timestamp":1742378220000,"open":5.02059,"high":5.02997,"low":4.98972,"close":5.00219,"volume":477.6600036621094},{"timestamp":1742378280000,"open":5.00244,"high":5.03863,"low":5.00244,"close":5.03667,"volume":943.77001953125},{"timestamp":1742378340000,"open":5.0384,"high":5.03942,"low":5.00345,"close":5.01296,"volume":452.42999267578125},{"timestamp":1742378400000,"open":5.01622,"high":5.02174,"low":5.015,"close":5.0212,"volume":550.72998046875},{"timestamp":1742378460000,"open":5.02123,"high":5.04787,"low":5.01631,"close":5.04787,"volume":363.3299865722656},{"timestamp":1742378520000,"open":5.02464,"high":5.04482,"low":5.0231,"close":5.02343,"volume":338.2099914550781},{"timestamp":1742378580000,"open":5.02339,"high":5.03449,"low":5.02171,"close":5.02269,"volume":605.5800170898438},{"timestamp":1742378640000,"open":5.02188,"high":5.03713,"low":5.0218,"close":5.03692,"volume":415.92999267578125},{"timestamp":1742378700000,"open":5.03693,"high":5.04387,"low":5.02792,"close":5.02792,"volume":567.9600219726562},{"timestamp":1742378760000,"open":5.02929,"high":5.03051,"low":5.01645,"close":5.02316,"volume":588.5},{"timestamp":1742378820000,"open":5.02316,"high":5.03647,"low":5.007,"close":5.02222,"volume":591.9199829101562},{"timestamp":1742378880000,"open":5.02223,"high":5.03379,"low":5.01556,"close":5.03304,"volume":398.75},{"timestamp":1742378940000,"open":5.03304,"high":5.03735,"low":5.01232,"close":5.01271,"volume":626.02001953125},{"timestamp":1742379000000,"open":4.97903,"high":4.99793,"low":4.97707,"close":4.98054,"volume":502.6499938964844},{"timestamp":1742379060000,"open":4.98317,"high":5.00729,"low":4.98312,"close":4.99775,"volume":544.8800048828125},{"timestamp":1742379120000,"open":4.99777,"high":5.01555,"low":4.97903,"close":4.98709,"volume":766.4500122070312},{"timestamp":1742379180000,"open":4.98697,"high":5.01224,"low":4.97866,"close":4.98457,"volume":741.5599975585938},{"timestamp":1742379240000,"open":4.9846,"high":5.00538,"low":4.98437,"close":4.99098,"volume":486.75},{"timestamp":1742379300000,"open":4.99094,"high":5.02571,"low":4.98615,"close":5.01373,"volume":511.8399963378906},{"timestamp":1742379360000,"open":5.01377,"high":5.01888,"low":4.99183,"close":4.99539,"volume":472.8399963378906},{"timestamp":1742379420000,"open":4.99534,"high":5.02069,"low":4.99421,"close":5.01749,"volume":366.6600036621094},{"timestamp":1742379480000,"open":5.01754,"high":5.01754,"low":4.99162,"close":4.99439,"volume":647.8900146484375},{"timestamp":1742379540000,"open":4.99527,"high":5.0137,"low":4.99277,"close":4.99506,"volume":189.66000366210938},{"timestamp":1742379600000,"open":4.99514,"high":5.01738,"low":4.99438,"close":5.01519,"volume":347.32000732421875},{"timestamp":1742379660000,"open":5.01519,"high":5.01968,"low":4.99139,"close":4.99534,"volume":629.5399780273438},{"timestamp":1742379720000,"open":4.99658,"high":5.01141,"low":4.97978,"close":4.98348,"volume":550.8499755859375},{"timestamp":1742379780000,"open":4.98346,"high":4.99377,"low":4.96033,"close":4.98206,"volume":687.8699951171875},{"timestamp":1742379840000,"open":4.98104,"high":4.98266,"low":4.95555,"close":4.96571,"volume":445.6000061035156},{"timestamp":1742379900000,"open":4.96571,"high":4.98911,"low":4.95233,"close":4.97655,"volume":601.0599975585938},{"timestamp":1742379960000,"open":4.94736,"high":4.98252,"low":4.94736,"close":4.95631,"volume":482.2300109863281},{"timestamp":1742380020000,"open":4.95614,"high":4.98178,"low":4.95599,"close":4.98075,"volume":467.3800048828125},{"timestamp":1742380080000,"open":4.96516,"high":4.98779,"low":4.96189,"close":4.98732,"volume":516.47998046875},{"timestamp":1742380140000,"open":4.98742,"high":4.99557,"low":4.96576,"close":4.99195,"volume":388.510009765625},{"timestamp":1742380200000,"open":4.98768,"high":4.99289,"low":4.9857,"close":4.99039,"volume":521.0499877929688},{"timestamp":1742380260000,"open":4.99049,"high":4.99557,"low":4.98968,"close":4.99358,"volume":538.1900024414062},{"timestamp":1742380320000,"open":4.99531,"high":4.99604,"low":4.97039,"close":4.97181,"volume":618.0999755859375},{"timestamp":1742380380000,"open":4.97152,"high":4.98855,"low":4.96688,"close":4.96688,"volume":489.0400085449219},{"timestamp":1742380440000,"open":4.96852,"high":4.96955,"low":4.96738,"close":4.9695,"volume":326.739990234375},{"timestamp":1742380500000,"open":4.96956,"high":4.98769,"low":4.96818,"close":4.98259,"volume":479.19000244140625},{"timestamp":1742380560000,"open":4.98257,"high":4.98835,"low":4.96316,"close":4.97876,"volume":373.9200134277344},{"timestamp":1742380620000,"open":4.97876,"high":4.98072,"low":4.96542,"close":4.96637,"volume":355.70001220703125},{"timestamp":1742380680000,"open":4.96627,"high":4.97596,"low":4.95347,"close":4.96316,"volume":439.0299987792969},{"timestamp":1742380740000,"open":4.96316,"high":4.96672,"low":4.94885,"close":4.95552,"volume":794.6599731445312},{"timestamp":1742380800000,"open":4.95677,"high":4.95808,"low":4.93467,"close":4.93467,"volume":764.989990234375},{"timestamp":1742380860000,"open":4.93953,"high":4.93991,"low":4.9106,"close":4.91627,"volume":547.2000122070312},{"timestamp":1742380920000,"open":4.91618,"high":4.91993,"low":4.91618,"close":4.91839,"volume":606.52001953125},{"timestamp":1742380980000,"open":4.91835,"high":4.9207,"low":4.89668,"close":4.91945,"volume":355.70001220703125},{"timestamp":1742381040000,"open":4.91945,"high":4.93743,"low":4.90143,"close":4.90948,"volume":628.2999877929688},{"timestamp":1742381100000,"open":4.90939,"high":4.94086,"low":4.90939,"close":4.93523,"volume":609.97998046875},{"timestamp":1742381160000,"open":4.93524,"high":4.94079,"low":4.92328,"close":4.93093,"volume":471.9700012207031},{"timestamp":1742381220000,"open":4.93093,"high":4.94702,"low":4.92804,"close":4.93419,"volume":690.8800048828125},{"timestamp":1742381280000,"open":4.93456,"high":4.95861,"low":4.92799,"close":4.95494,"volume":816.9299926757812},{"timestamp":1742381340000,"open":4.95502,"high":4.95705,"low":4.94144,"close":4.94262,"volume":545.02001953125},{"timestamp":1742381400000,"open":4.95648,"high":4.95921,"low":4.94141,"close":4.95023,"volume":572.530029296875},{"timestamp":1742381460000,"open":4.95033,"high":4.95199,"low":4.93222,"close":4.93396,"volume":543.8699951171875},{"timestamp":1742381520000,"open":4.93395,"high":4.94546,"low":4.92354,"close":4.92717,"volume":482.17999267578125},{"timestamp":1742381580000,"open":4.92717,"high":4.94417,"low":4.92552,"close":4.94082,"volume":568.969970703125},{"timestamp":1742381640000,"open":4.94076,"high":4.94322,"low":4.93073,"close":4.93288,"volume":614.6699829101562},{"timestamp":1742381700000,"open":4.93283,"high":4.94684,"low":4.92461,"close":4.93452,"volume":637.530029296875},{"timestamp":1742381760000,"open":4.93445,"high":4.93661,"low":4.9265,"close":4.9306,"volume":475.30999755859375},{"timestamp":1742381820000,"open":4.93052,"high":4.94753,"low":4.92324,"close":4.93401,"volume":409.0199890136719},{"timestamp":1742381880000,"open":4.93401,"high":4.94292,"low":4.93401,"close":4.94289,"volume":523.27001953125},{"timestamp":1742381940000,"open":4.94293,"high":4.94832,"low":4.9338,"close":4.94222,"volume":687.7999877929688},{"timestamp":1742382000000,"open":4.94222,"high":4.94417,"low":4.92656,"close":4.93564,"volume":648.9600219726562},{"timestamp":1742382060000,"open":4.93567,"high":4.94289,"low":4.92189,"close":4.92555,"volume":603.239990234375},{"timestamp":1742382120000,"open":4.92559,"high":4.94233,"low":4.9255,"close":4.93698,"volume":571.2899780273438},{"timestamp":1742382180000,"open":4.93693,"high":4.9413,"low":4.92479,"close":4.93861,"volume":468.44000244140625},{"timestamp":1742382240000,"open":4.93864,"high":4.94456,"low":4.9364,"close":4.9443,"volume":279.92999267578125},{"timestamp":1742382300000,"open":4.9443,"high":4.94441,"low":4.94342,"close":4.944,"volume":420.4700012207031},{"timestamp":1742382360000,"open":4.94399,"high":4.94491,"low":4.93371,"close":4.93999,"volume":622.6799926757812},{"timestamp":1742382420000,"open":4.93995,"high":4.94192,"low":4.9361,"close":4.94008,"volume":833.3699951171875},{"timestamp":1742382480000,"open":4.94039,"high":4.94171,"low":4.93352,"close":4.93591,"volume":780.3300170898438},{"timestamp":1742382540000,"open":4.93515,"high":4.93999,"low":4.93515,"close":4.93585,"volume":508.6400146484375},{"timestamp":1742382600000,"open":4.93584,"high":4.93958,"low":4.93567,"close":4.9394,"volume":515.3400268554688},{"timestamp":1742382660000,"open":4.93922,"high":4.94268,"low":4.93182,"close":4.93243,"volume":735.3200073242188},{"timestamp":1742382720000,"open":4.93624,"high":4.93629,"low":4.9285,"close":4.93036,"volume":584.9600219726562},{"timestamp":1742382780000,"open":4.93039,"high":4.93693,"low":4.9245,"close":4.93288,"volume":829.5399780273438},{"timestamp":1742382840000,"open":4.93649,"high":4.94108,"low":4.92904,"close":4.92904,"volume":658.1699829101562},{"timestamp":1742382900000,"open":4.92888,"high":4.93342,"low":4.92812,"close":4.93286,"volume":553.030029296875},{"timestamp":1742382960000,"open":4.93264,"high":4.93815,"low":4.92665,"close":4.93565,"volume":945.0499877929688},{"timestamp":1742383020000,"open":4.93567,"high":4.93573,"low":4.92969,"close":4.93001,"volume":477.57000732421875},{"timestamp":1742383080000,"open":4.92998,"high":4.93215,"low":4.9269,"close":4.92831,"volume":406.7300109863281},{"timestamp":1742383140000,"open":4.92838,"high":4.92852,"low":4.92181,"close":4.92557,"volume":550.6799926757812},{"timestamp":1742383200000,"open":4.92553,"high":4.92885,"low":4.91587,"close":4.91665,"volume":709.6199951171875},{"timestamp":1742383260000,"open":4.91655,"high":4.92525,"low":4.9084,"close":4.91232,"volume":670.6500244140625},{"timestamp":1742383320000,"open":4.91282,"high":4.91547,"low":4.89585,"close":4.89597,"volume":460.6199951171875},{"timestamp":1742383380000,"open":4.89562,"high":4.92374,"low":4.89543,"close":4.91447,"volume":581.510009765625},{"timestamp":1742383440000,"open":4.91448,"high":4.92296,"low":4.90231,"close":4.92224,"volume":667.3200073242188},{"timestamp":1742383500000,"open":4.92223,"high":4.92456,"low":4.89256,"close":4.91897,"volume":703.8099975585938},{"timestamp":1742383560000,"open":4.91898,"high":4.91913,"low":4.89617,"close":4.91349,"volume":616.9500122070312},{"timestamp":1742383620000,"open":4.9135,"high":4.91899,"low":4.89563,"close":4.91208,"volume":621.5499877929688},{"timestamp":1742383680000,"open":4.9112,"high":4.91753,"low":4.9016,"close":4.91753,"volume":598.6799926757812},{"timestamp":1742383740000,"open":4.90132,"high":4.91425,"low":4.90092,"close":4.91409,"volume":383.9700012207031},{"timestamp":1742383800000,"open":4.9141,"high":4.91635,"low":4.8999,"close":4.90187,"volume":331.3500061035156},{"timestamp":1742383860000,"open":4.90174,"high":4.90438,"low":4.9007,"close":4.90146,"volume":198.8000030517578},{"timestamp":1742383920000,"open":4.90221,"high":4.92481,"low":4.9022,"close":4.91999,"volume":522.1699829101562},{"timestamp":1742383980000,"open":4.92001,"high":4.92704,"low":4.91875,"close":4.91887,"volume":757.510009765625},{"timestamp":1742384040000,"open":4.91886,"high":4.92165,"low":4.90415,"close":4.90471,"volume":544.97998046875},{"timestamp":1742384100000,"open":4.9047,"high":4.90766,"low":4.90446,"close":4.90531,"volume":446.80999755859375},{"timestamp":1742384160000,"open":4.90531,"high":4.92331,"low":4.90512,"close":4.92326,"volume":342.79998779296875},{"timestamp":1742384220000,"open":4.92327,"high":4.92328,"low":4.92156,"close":4.92156,"volume":597.5399780273438},{"timestamp":1742384280000,"open":4.92152,"high":4.92518,"low":4.91617,"close":4.92248,"volume":632.97998046875},{"timestamp":1742384340000,"open":4.92268,"high":4.92305,"low":4.91586,"close":4.9174,"volume":744.9600219726562},{"timestamp":1742384400000,"open":4.9174,"high":4.92044,"low":4.91268,"close":4.91993,"volume":731.219970703125},{"timestamp":1742384460000,"open":4.91989,"high":4.92242,"low":4.91742,"close":4.92059,"volume":562.1400146484375},{"timestamp":1742384520000,"open":4.92058,"high":4.92402,"low":4.91998,"close":4.92008,"volume":463.8800048828125},{"timestamp":1742384580000,"open":4.9201,"high":4.92319,"low":4.91339,"close":4.9143,"volume":514.1799926757812},{"timestamp":1742384640000,"open":4.91903,"high":4.92416,"low":4.91084,"close":4.91474,"volume":632.989990234375},{"timestamp":1742384700000,"open":4.91474,"high":4.91943,"low":4.91469,"close":4.91872,"volume":754.0499877929688},{"timestamp":1742384760000,"open":4.91876,"high":4.92132,"low":4.91609,"close":4.9199,"volume":644.3699951171875},{"timestamp":1742384820000,"open":4.91989,"high":4.91993,"low":4.9187,"close":4.91914,"volume":558.719970703125},{"timestamp":1742384880000,"open":4.91912,"high":4.91912,"low":4.91797,"close":4.91854,"volume":543.8300170898438},{"timestamp":1742384940000,"open":4.91853,"high":4.91865,"low":4.91638,"close":4.91651,"volume":361.0400085449219},{"timestamp":1742385000000,"open":4.91651,"high":4.91845,"low":4.9165,"close":4.91773,"volume":731.219970703125},{"timestamp":1742385060000,"open":4.91779,"high":4.91853,"low":4.91737,"close":4.9184,"volume":642.0999755859375},{"timestamp":1742385120000,"open":4.91839,"high":4.92242,"low":4.90553,"close":4.90553,"volume":603.2899780273438},{"timestamp":1742385180000,"open":4.90572,"high":4.91974,"low":4.90561,"close":4.90898,"volume":477.6499938964844},{"timestamp":1742385240000,"open":4.90907,"high":4.92287,"low":4.90824,"close":4.91022,"volume":358.760009765625},{"timestamp":1742385300000,"open":4.91021,"high":4.92179,"low":4.90688,"close":4.91177,"volume":511.9100036621094},{"timestamp":1742385360000,"open":4.91177,"high":4.91287,"low":4.89942,"close":4.90943,"volume":909.530029296875},{"timestamp":1742385420000,"open":4.90981,"high":4.91087,"low":4.90903,"close":4.91043,"volume":815.760009765625},{"timestamp":1742385480000,"open":4.9104,"high":4.91228,"low":4.89938,"close":4.91146,"volume":718.7999877929688},{"timestamp":1742385540000,"open":4.91135,"high":4.91164,"low":4.89304,"close":4.89305,"volume":393.0199890136719},{"timestamp":1742385600000,"open":4.89305,"high":4.89565,"low":4.89296,"close":4.89493,"volume":502.70001220703125},{"timestamp":1742385660000,"open":4.89494,"high":4.90318,"low":4.89037,"close":4.89166,"volume":606.7899780273438},{"timestamp":1742385720000,"open":4.89832,"high":4.89832,"low":4.89515,"close":4.8964,"volume":683.4400024414062},{"timestamp":1742385780000,"open":4.89644,"high":4.90393,"low":4.8862,"close":4.88656,"volume":589.530029296875},{"timestamp":1742385840000,"open":4.88662,"high":4.90272,"low":4.88661,"close":4.89834,"volume":758.6799926757812},{"timestamp":1742385900000,"open":4.89833,"high":4.90185,"low":4.88808,"close":4.89824,"volume":731.260009765625},{"timestamp":1742385960000,"open":4.89824,"high":4.89994,"low":4.88738,"close":4.89868,"volume":742.760009765625},{"timestamp":1742386020000,"open":4.89867,"high":4.89962,"low":4.89668,"close":4.8969,"volume":546.1300048828125},{"timestamp":1742386080000,"open":4.8969,"high":4.89949,"low":4.88893,"close":4.89688,"volume":563.4600219726562},{"timestamp":1742386140000,"open":4.8972,"high":4.89806,"low":4.88928,"close":4.88937,"volume":560.02001953125},{"timestamp":1742386200000,"open":4.88928,"high":4.89892,"low":4.88928,"close":4.89885,"volume":633.1199951171875},{"timestamp":1742386260000,"open":4.89888,"high":4.89909,"low":4.8984,"close":4.89884,"volume":686.6900024414062},{"timestamp":1742386320000,"open":4.89893,"high":4.89925,"low":4.88941,"close":4.89902,"volume":573.5800170898438},{"timestamp":1742386380000,"open":4.8991,"high":4.90117,"low":4.89896,"close":4.89902,"volume":720.030029296875},{"timestamp":1742386440000,"open":4.89893,"high":4.89912,"low":4.89852,"close":4.8991,"volume":548.489990234375},{"timestamp":1742386500000,"open":4.8991,"high":4.90083,"low":4.88923,"close":4.88928,"volume":562.1099853515625},{"timestamp":1742386560000,"open":4.88931,"high":4.88945,"low":4.88907,"close":4.88927,"volume":411.3599853515625},{"timestamp":1742386620000,"open":4.88919,"high":4.90027,"low":4.88918,"close":4.89064,"volume":634.239990234375},{"timestamp":1742386680000,"open":4.89064,"high":4.90459,"low":4.88804,"close":4.89042,"volume":612.3800048828125},{"timestamp":1742386740000,"open":4.89042,"high":4.90068,"low":4.89016,"close":4.89935,"volume":639.9400024414062},{"timestamp":1742386800000,"open":4.89936,"high":4.90044,"low":4.89448,"close":4.8956,"volume":979.3099975585938},{"timestamp":1742386860000,"open":4.89561,"high":4.89874,"low":4.89431,"close":4.89848,"volume":847.989990234375},{"timestamp":1742386920000,"open":4.89847,"high":4.89897,"low":4.8875,"close":4.88974,"volume":539.4099731445312},{"timestamp":1742386980000,"open":4.88974,"high":4.90182,"low":4.88945,"close":4.90169,"volume":489.1000061035156},{"timestamp":1742387040000,"open":4.90175,"high":4.90193,"low":4.88713,"close":4.89005,"volume":585.1599731445312},{"timestamp":1742387100000,"open":4.89014,"high":4.90076,"low":4.88999,"close":4.9005,"volume":597.5599975585938},{"timestamp":1742387160000,"open":4.90054,"high":4.901,"low":4.89761,"close":4.89913,"volume":866.02001953125},{"timestamp":1742387220000,"open":4.89913,"high":4.90155,"low":4.89812,"close":4.90072,"volume":868.4299926757812},{"timestamp":1742387280000,"open":4.90072,"high":4.90091,"low":4.8974,"close":4.89828,"volume":891.2000122070312},{"timestamp":1742387340000,"open":4.89833,"high":4.90037,"low":4.89751,"close":4.8983,"volume":587.280029296875},{"timestamp":1742387400000,"open":4.89823,"high":4.89873,"low":4.89768,"close":4.89855,"volume":644.3800048828125},{"timestamp":1742387460000,"open":4.89856,"high":4.89874,"low":4.89803,"close":4.89852,"volume":521.0599975585938},{"timestamp":1742387520000,"open":4.89848,"high":4.89879,"low":4.89839,"close":4.89844,"volume":507.30999755859375},{"timestamp":1742387580000,"open":4.8984,"high":4.89865,"low":4.88785,"close":4.88817,"volume":813.4600219726562},{"timestamp":1742387640000,"open":4.88818,"high":4.88847,"low":4.8799,"close":4.88032,"volume":780.4099731445312},{"timestamp":1742387700000,"open":4.8803,"high":4.88111,"low":4.86273,"close":4.86529,"volume":741.6300048828125},{"timestamp":1742387760000,"open":4.86529,"high":4.88061,"low":4.86526,"close":4.87611,"volume":740.3800048828125},{"timestamp":1742387820000,"open":4.87619,"high":4.87984,"low":4.86787,"close":4.87837,"volume":802.2999877929688},{"timestamp":1742387880000,"open":4.87838,"high":4.87909,"low":4.87213,"close":4.87577,"volume":665.02001953125},{"timestamp":1742387940000,"open":4.87577,"high":4.87791,"low":4.86869,"close":4.87711,"volume":516.4199829101562},{"timestamp":1742388000000,"open":4.8771,"high":4.8816,"low":4.86878,"close":4.87843,"volume":619.25},{"timestamp":1742388060000,"open":4.8784,"high":4.88331,"low":4.86879,"close":4.87249,"volume":629.5700073242188},{"timestamp":1742388120000,"open":4.8725,"high":4.88388,"low":4.87063,"close":4.87862,"volume":728.9299926757812},{"timestamp":1742388180000,"open":4.8786,"high":4.88743,"low":4.8703,"close":4.87472,"volume":483.3699951171875},{"timestamp":1742388240000,"open":4.87468,"high":4.88475,"low":4.87108,"close":4.87517,"volume":451.3800048828125},{"timestamp":1742388300000,"open":4.87576,"high":4.88506,"low":4.87107,"close":4.87954,"volume":553},{"timestamp":1742388360000,"open":4.88046,"high":4.89469,"low":4.87929,"close":4.89205,"volume":506.17999267578125},{"timestamp":1742388420000,"open":4.89205,"high":4.89808,"low":4.89151,"close":4.89796,"volume":829.489990234375},{"timestamp":1742388480000,"open":4.89795,"high":4.89826,"low":4.89695,"close":4.89742,"volume":706.0900268554688},{"timestamp":1742388540000,"open":4.89742,"high":4.89849,"low":4.89734,"close":4.89813,"volume":747.3300170898438},{"timestamp":1742388600000,"open":4.89808,"high":4.89893,"low":4.89565,"close":4.89688,"volume":795.280029296875},{"timestamp":1742388660000,"open":4.8969,"high":4.89735,"low":4.89588,"close":4.89611,"volume":775.9600219726562},{"timestamp":1742388720000,"open":4.89612,"high":4.89965,"low":4.89475,"close":4.89949,"volume":797.469970703125},{"timestamp":1742388780000,"open":4.89939,"high":4.90029,"low":4.89923,"close":4.90021,"volume":678.72998046875},{"timestamp":1742388840000,"open":4.9002,"high":4.90033,"low":4.89634,"close":4.89899,"volume":568.97998046875},{"timestamp":1742388900000,"open":4.899,"high":4.89933,"low":4.8983,"close":4.89851,"volume":834.0700073242188},{"timestamp":1742388960000,"open":4.8985,"high":4.89968,"low":4.89835,"close":4.89953,"volume":853.5700073242188},{"timestamp":1742389020000,"open":4.89953,"high":4.90043,"low":4.89797,"close":4.90004,"volume":936.9500122070312},{"timestamp":1742389080000,"open":4.90005,"high":4.90102,"low":4.89575,"close":4.89581,"volume":930.0499877929688},{"timestamp":1742389140000,"open":4.89577,"high":4.89975,"low":4.89377,"close":4.89803,"volume":910.5800170898438},{"timestamp":1742389200000,"open":4.89783,"high":4.90083,"low":4.89783,"close":4.89976,"volume":703.8699951171875},{"timestamp":1742389260000,"open":4.89966,"high":4.90016,"low":4.89858,"close":4.89858,"volume":479.9100036621094},{"timestamp":1742389320000,"open":4.89862,"high":4.89876,"low":4.87775,"close":4.88208,"volume":616.9600219726562},{"timestamp":1742389380000,"open":4.88037,"high":4.8978,"low":4.88037,"close":4.8852,"volume":436.4599914550781},{"timestamp":1742389440000,"open":4.88506,"high":4.8872,"low":4.88328,"close":4.8872,"volume":326.7799987792969},{"timestamp":1742389500000,"open":4.88715,"high":4.88741,"low":4.88664,"close":4.88741,"volume":327.9200134277344},{"timestamp":1742389560000,"open":4.8874,"high":4.88816,"low":4.88524,"close":4.88742,"volume":516.4099731445312},{"timestamp":1742389620000,"open":4.88752,"high":4.89231,"low":4.88721,"close":4.89173,"volume":479.8500061035156},{"timestamp":1742389680000,"open":4.89177,"high":4.89283,"low":4.88553,"close":4.88752,"volume":420.45001220703125},{"timestamp":1742389740000,"open":4.88752,"high":4.88761,"low":4.88522,"close":4.88552,"volume":536.8300170898438},{"timestamp":1742389800000,"open":4.88561,"high":4.88762,"low":4.88552,"close":4.88757,"volume":538.2000122070312},{"timestamp":1742389860000,"open":4.8877,"high":4.8878,"low":4.88722,"close":4.88771,"volume":397.6000061035156},{"timestamp":1742389920000,"open":4.88757,"high":4.88781,"low":4.88577,"close":4.88735,"volume":402.1700134277344},{"timestamp":1742389980000,"open":4.88739,"high":4.88743,"low":4.88701,"close":4.88728,"volume":397.5899963378906},{"timestamp":1742390040000,"open":4.88714,"high":4.88726,"low":4.88532,"close":4.88606,"volume":459.2900085449219},{"timestamp":1742390100000,"open":4.88602,"high":4.88738,"low":4.88529,"close":4.88724,"volume":538.2000122070312},{"timestamp":1742390160000,"open":4.88729,"high":4.89808,"low":4.88706,"close":4.89708,"volume":536.97998046875},{"timestamp":1742390220000,"open":4.89708,"high":4.89857,"low":4.89526,"close":4.89791,"volume":749.510009765625},{"timestamp":1742390280000,"open":4.89791,"high":4.89914,"low":4.89747,"close":4.89769,"volume":749.530029296875},{"timestamp":1742390340000,"open":4.89771,"high":4.89794,"low":4.88667,"close":4.88677,"volume":648.9400024414062},{"timestamp":1742390400000,"open":4.88668,"high":4.88793,"low":4.88644,"close":4.88723,"volume":436.3699951171875},{"timestamp":1742390460000,"open":4.88727,"high":4.89939,"low":4.88685,"close":4.89866,"volume":590.530029296875},{"timestamp":1742390520000,"open":4.89857,"high":4.90002,"low":4.88657,"close":4.88691,"volume":635.0900268554688},{"timestamp":1742390580000,"open":4.88492,"high":4.88757,"low":4.8847,"close":4.8872,"volume":622.5499877929688},{"timestamp":1742390640000,"open":4.8872,"high":4.88747,"low":4.88546,"close":4.88549,"volume":323.7900085449219},{"timestamp":1742390700000,"open":4.88548,"high":4.88569,"low":4.88489,"close":4.88518,"volume":372.1099853515625},{"timestamp":1742390760000,"open":4.88513,"high":4.88564,"low":4.88475,"close":4.88483,"volume":397.6000061035156},{"timestamp":1742390820000,"open":4.88489,"high":4.88532,"low":4.8847,"close":4.88494,"volume":349.6099853515625},{"timestamp":1742390880000,"open":4.88482,"high":4.88499,"low":4.88361,"close":4.88423,"volume":415.8699951171875},{"timestamp":1742390940000,"open":4.88443,"high":4.88584,"low":4.88386,"close":4.88542,"volume":456.7099914550781},{"timestamp":1742391000000,"open":4.88536,"high":4.88575,"low":4.8849,"close":4.88536,"volume":394},{"timestamp":1742391060000,"open":4.88549,"high":4.8867,"low":4.88401,"close":4.88498,"volume":461.6000061035156},{"timestamp":1742391120000,"open":4.88498,"high":4.88728,"low":4.88435,"close":4.88701,"volume":466.1700134277344},{"timestamp":1742391180000,"open":4.88701,"high":4.90023,"low":4.88679,"close":4.88682,"volume":655.7999877929688},{"timestamp":1742391240000,"open":4.8868,"high":4.88793,"low":4.88666,"close":4.88793,"volume":431.8699951171875},{"timestamp":1742391300000,"open":4.88792,"high":4.88826,"low":4.8874,"close":4.88783,"volume":476.45001220703125},{"timestamp":1742391360000,"open":4.88788,"high":4.90185,"low":4.88748,"close":4.90171,"volume":509.57000732421875},{"timestamp":1742391420000,"open":4.90161,"high":4.90166,"low":4.8876,"close":4.88761,"volume":459.30999755859375},{"timestamp":1742391480000,"open":4.88761,"high":4.8884,"low":4.88726,"close":4.88795,"volume":502.75},{"timestamp":1742391540000,"open":4.8879,"high":4.90126,"low":4.88784,"close":4.90067,"volume":544.8300170898438},{"timestamp":1742391600000,"open":4.90032,"high":4.90249,"low":4.90027,"close":4.90224,"volume":818.030029296875},{"timestamp":1742391660000,"open":4.90226,"high":4.90275,"low":4.90055,"close":4.9006,"volume":850.1500244140625},{"timestamp":1742391720000,"open":4.90061,"high":4.90122,"low":4.90058,"close":4.90103,"volume":829.5},{"timestamp":1742391780000,"open":4.90103,"high":4.90232,"low":4.90058,"close":4.90157,"volume":708.3499755859375},{"timestamp":1742391840000,"open":4.90159,"high":4.90219,"low":4.90013,"close":4.9016,"volume":680.9299926757812},{"timestamp":1742391900000,"open":4.9016,"high":4.90194,"low":4.9004,"close":4.90119,"volume":893.4400024414062},{"timestamp":1742391960000,"open":4.901,"high":4.90139,"low":4.9005,"close":4.90058,"volume":832.8900146484375},{"timestamp":1742392020000,"open":4.90059,"high":4.90195,"low":4.90052,"close":4.90153,"volume":747.2000122070312},{"timestamp":1742392080000,"open":4.9015,"high":4.90189,"low":4.90081,"close":4.90155,"volume":780.3699951171875},{"timestamp":1742392140000,"open":4.90154,"high":4.9019,"low":4.90016,"close":4.90135,"volume":777.9199829101562},{"timestamp":1742392200000,"open":4.90135,"high":4.90176,"low":4.9012,"close":4.9012,"volume":614.0900268554688},{"timestamp":1742392260000,"open":4.90121,"high":4.90179,"low":4.90072,"close":4.9011,"volume":556.5800170898438},{"timestamp":1742392320000,"open":4.90111,"high":4.90139,"low":4.90028,"close":4.90098,"volume":672.6900024414062},{"timestamp":1742392380000,"open":4.90099,"high":4.90159,"low":4.90067,"close":4.90131,"volume":620.2000122070312},{"timestamp":1742392440000,"open":4.9013,"high":4.90228,"low":4.88794,"close":4.88795,"volume":693.1199951171875},{"timestamp":1742392500000,"open":4.88799,"high":4.90137,"low":4.88758,"close":4.90125,"volume":490.2099914550781},{"timestamp":1742392560000,"open":4.90127,"high":4.90269,"low":4.90045,"close":4.90247,"volume":855.1400146484375},{"timestamp":1742392620000,"open":4.90248,"high":4.90449,"low":4.90247,"close":4.90292,"volume":858.6199951171875},{"timestamp":1742392680000,"open":4.9029,"high":4.9045,"low":4.90266,"close":4.90424,"volume":702.5399780273438},{"timestamp":1742392740000,"open":4.90427,"high":4.90535,"low":4.90256,"close":4.90284,"volume":711.3800048828125},{"timestamp":1742392800000,"open":4.90298,"high":4.90443,"low":4.90237,"close":4.90419,"volume":785.530029296875},{"timestamp":1742392860000,"open":4.9042,"high":4.90482,"low":4.88756,"close":4.90352,"volume":590.530029296875},{"timestamp":1742392920000,"open":4.90345,"high":4.90462,"low":4.88719,"close":4.88795,"volume":424.29998779296875},{"timestamp":1742392980000,"open":4.88795,"high":4.90472,"low":4.8873,"close":4.90294,"volume":381.6000061035156},{"timestamp":1742393040000,"open":4.90316,"high":4.90468,"low":4.88756,"close":4.88782,"volume":484.45001220703125},{"timestamp":1742393100000,"open":4.88783,"high":4.90517,"low":4.88745,"close":4.88812,"volume":319.8999938964844},{"timestamp":1742393160000,"open":4.88812,"high":4.90473,"low":4.88739,"close":4.88781,"volume":395.30999755859375},{"timestamp":1742393220000,"open":4.88777,"high":4.90489,"low":4.88691,"close":4.90351,"volume":475.30999755859375},{"timestamp":1742393280000,"open":4.90349,"high":4.90498,"low":4.88738,"close":4.88746,"volume":445.0199890136719},{"timestamp":1742393340000,"open":4.88746,"high":4.88803,"low":4.88745,"close":4.88781,"volume":419.6199951171875},{"timestamp":1742393400000,"open":4.88777,"high":4.90549,"low":4.88758,"close":4.88851,"volume":468.44000244140625},{"timestamp":1742393460000,"open":4.88826,"high":4.90551,"low":4.8876,"close":4.88768,"volume":280.92999267578125},{"timestamp":1742393520000,"open":4.88775,"high":4.88822,"low":4.88759,"close":4.88802,"volume":390.010009765625},{"timestamp":1742393580000,"open":4.88788,"high":4.88818,"low":4.88771,"close":4.88805,"volume":353.45001220703125},{"timestamp":1742393640000,"open":4.88805,"high":4.89018,"low":4.88793,"close":4.88976,"volume":430.1000061035156},{"timestamp":1742393700000,"open":4.88988,"high":4.89053,"low":4.88939,"close":4.89044,"volume":438.7200012207031},{"timestamp":1742393760000,"open":4.89008,"high":4.89227,"low":4.89007,"close":4.89209,"volume":398.739990234375},{"timestamp":1742393820000,"open":4.89209,"high":4.89355,"low":4.89056,"close":4.8934,"volume":475.2900085449219},{"timestamp":1742393880000,"open":4.89339,"high":4.91124,"low":4.89332,"close":4.91106,"volume":715.22998046875},{"timestamp":1742393940000,"open":4.91107,"high":4.91163,"low":4.90781,"close":4.90791,"volume":872.9400024414062},{"timestamp":1742394000000,"open":4.90787,"high":4.90948,"low":4.89069,"close":4.89245,"volume":511.8500061035156},{"timestamp":1742394060000,"open":4.8925,"high":4.89307,"low":4.88737,"close":4.89114,"volume":484.6499938964844},{"timestamp":1742394120000,"open":4.89105,"high":4.90803,"low":4.89105,"close":4.90621,"volume":992.2899780273438},{"timestamp":1742394180000,"open":4.90612,"high":4.90675,"low":4.90518,"close":4.90659,"volume":814.8099975585938},{"timestamp":1742394240000,"open":4.90672,"high":4.90701,"low":4.88985,"close":4.89041,"volume":388.0899963378906},{"timestamp":1742394300000,"open":4.89032,"high":4.90695,"low":4.89007,"close":4.90666,"volume":478.3399963378906},{"timestamp":1742394360000,"open":4.90656,"high":4.90705,"low":4.89117,"close":4.89159,"volume":484.4800109863281},{"timestamp":1742394420000,"open":4.89164,"high":4.90855,"low":4.89138,"close":4.90783,"volume":984.8599853515625},{"timestamp":1742394480000,"open":4.90782,"high":4.90869,"low":4.90668,"close":4.9068,"volume":987.2000122070312},{"timestamp":1742394540000,"open":4.90675,"high":4.90837,"low":4.90675,"close":4.90792,"volume":799.75},{"timestamp":1742394600000,"open":4.90794,"high":4.90825,"low":4.90699,"close":4.90747,"volume":927.7100219726562},{"timestamp":1742394660000,"open":4.90748,"high":4.90787,"low":4.88961,"close":4.89165,"volume":539.260009765625},{"timestamp":1742394720000,"open":4.89024,"high":4.90824,"low":4.88907,"close":4.90769,"volume":623.8099975585938},{"timestamp":1742394780000,"open":4.90766,"high":4.90777,"low":4.8886,"close":4.88876,"volume":303.9100036621094},{"timestamp":1742394840000,"open":4.88873,"high":4.90457,"low":4.88812,"close":4.9043,"volume":588.6300048828125},{"timestamp":1742394900000,"open":4.90428,"high":4.90445,"low":4.90377,"close":4.90432,"volume":704.72998046875},{"timestamp":1742394960000,"open":4.90432,"high":4.90667,"low":4.90354,"close":4.9061,"volume":793.6500244140625},{"timestamp":1742395020000,"open":4.90656,"high":4.90676,"low":4.90383,"close":4.90414,"volume":631.5900268554688},{"timestamp":1742395080000,"open":4.90414,"high":4.90438,"low":4.88851,"close":4.88951,"volume":351.1199951171875},{"timestamp":1742395140000,"open":4.88952,"high":4.9049,"low":4.88914,"close":4.90463,"volume":369.3599853515625},{"timestamp":1742395200000,"open":4.90462,"high":4.90539,"low":4.90443,"close":4.90453,"volume":515.280029296875},{"timestamp":1742395260000,"open":4.90453,"high":4.90654,"low":4.90351,"close":4.90514,"volume":615.5999755859375},{"timestamp":1742395320000,"open":4.90513,"high":4.90558,"low":4.90481,"close":4.90557,"volume":784.3699951171875},{"timestamp":1742395380000,"open":4.90557,"high":4.90655,"low":4.90478,"close":4.9062,"volume":732.0700073242188},{"timestamp":1742395440000,"open":4.9062,"high":4.90823,"low":4.90612,"close":4.90729,"volume":766.0999755859375},{"timestamp":1742395500000,"open":4.90732,"high":4.91223,"low":4.90565,"close":4.91036,"volume":1039.719970703125},{"timestamp":1742395560000,"open":4.90845,"high":4.9114,"low":4.90726,"close":4.91063,"volume":1012.3400268554688},{"timestamp":1742395620000,"open":4.90801,"high":4.91326,"low":4.9073,"close":4.90781,"volume":1103.699951171875},{"timestamp":1742395680000,"open":4.90782,"high":4.91377,"low":4.90753,"close":4.91243,"volume":820.7999877929688},{"timestamp":1742395740000,"open":4.91239,"high":4.91482,"low":4.90807,"close":4.91469,"volume":953.0399780273438},{"timestamp":1742395800000,"open":4.9146,"high":4.91925,"low":4.89263,"close":4.89294,"volume":674.9000244140625},{"timestamp":1742395860000,"open":4.89285,"high":4.91166,"low":4.89206,"close":4.89334,"volume":442.32000732421875},{"timestamp":1742395920000,"open":4.8933,"high":4.8933,"low":4.89125,"close":4.8915,"volume":601.969970703125},{"timestamp":1742395980000,"open":4.89146,"high":4.91102,"low":4.8912,"close":4.89195,"volume":751.4400024414062},{"timestamp":1742396040000,"open":4.89199,"high":4.91134,"low":4.89113,"close":4.89156,"volume":768.5999755859375},{"timestamp":1742396100000,"open":4.89147,"high":4.89169,"low":4.88957,"close":4.89109,"volume":558.6400146484375},{"timestamp":1742396160000,"open":4.8911,"high":4.91401,"low":4.88911,"close":4.88914,"volume":451.4599914550781},{"timestamp":1742396220000,"open":4.88912,"high":4.88917,"low":4.88729,"close":4.88734,"volume":485.7099914550781},{"timestamp":1742396280000,"open":4.88734,"high":4.90579,"low":4.88692,"close":4.90565,"volume":493.6300048828125},{"timestamp":1742396340000,"open":4.90562,"high":4.9062,"low":4.88388,"close":4.8929,"volume":971.4299926757812},{"timestamp":1742396400000,"open":4.89289,"high":4.89552,"low":4.89165,"close":4.89495,"volume":873.3099975585938},{"timestamp":1742396460000,"open":4.89552,"high":4.89737,"low":4.88316,"close":4.88335,"volume":986.22998046875},{"timestamp":1742396520000,"open":4.88337,"high":4.88631,"low":4.8833,"close":4.88609,"volume":867.6199951171875},{"timestamp":1742396580000,"open":4.88612,"high":4.88772,"low":4.8861,"close":4.88743,"volume":515.2999877929688},{"timestamp":1742396640000,"open":4.88742,"high":4.88857,"low":4.88736,"close":4.88813,"volume":658.969970703125},{"timestamp":1742396700000,"open":4.88837,"high":4.88844,"low":4.88747,"close":4.88767,"volume":698.9299926757812},{"timestamp":1742396760000,"open":4.88767,"high":4.88959,"low":4.88703,"close":4.88922,"volume":670.3200073242188},{"timestamp":1742396820000,"open":4.88921,"high":4.89009,"low":4.88836,"close":4.88967,"volume":542.6400146484375},{"timestamp":1742396880000,"open":4.88968,"high":4.89392,"low":4.88962,"close":4.89354,"volume":652.0800170898438},{"timestamp":1742396940000,"open":4.89349,"high":4.8947,"low":4.89338,"close":4.89382,"volume":752.4199829101562},{"timestamp":1742397000000,"open":4.89378,"high":4.89702,"low":4.89298,"close":4.89491,"volume":702.239990234375},{"timestamp":1742397060000,"open":4.89491,"high":4.89505,"low":4.89394,"close":4.89394,"volume":531.25},{"timestamp":1742397120000,"open":4.89392,"high":4.89426,"low":4.89378,"close":4.8939,"volume":576.9500122070312},{"timestamp":1742397180000,"open":4.89401,"high":4.89503,"low":4.89386,"close":4.89502,"volume":533.5900268554688},{"timestamp":1742397240000,"open":4.89503,"high":4.89791,"low":4.89484,"close":4.89743,"volume":513.1099853515625},{"timestamp":1742397300000,"open":4.89747,"high":4.8982,"low":4.89469,"close":4.895,"volume":563.1799926757812},{"timestamp":1742397360000,"open":4.89502,"high":4.89529,"low":4.89396,"close":4.89416,"volume":793.5499877929688},{"timestamp":1742397420000,"open":4.89415,"high":4.8981,"low":4.89415,"close":4.89748,"volume":316.9599914550781},{"timestamp":1742397480000,"open":4.89773,"high":4.8988,"low":4.89773,"close":4.89797,"volume":706.8599853515625},{"timestamp":1742397540000,"open":4.89797,"high":4.89958,"low":4.89301,"close":4.89805,"volume":745.5800170898438},{"timestamp":1742397600000,"open":4.89805,"high":4.90081,"low":4.8806,"close":4.88161,"volume":570},{"timestamp":1742397660000,"open":4.88153,"high":4.88164,"low":4.87785,"close":4.87907,"volume":300.9599914550781},{"timestamp":1742397720000,"open":4.87889,"high":4.89838,"low":4.87871,"close":4.89823,"volume":368.3800048828125},{"timestamp":1742397780000,"open":4.89827,"high":4.89858,"low":4.89773,"close":4.898,"volume":351.17999267578125},{"timestamp":1742397840000,"open":4.89797,"high":4.89803,"low":4.8973,"close":4.89741,"volume":494.8699951171875},{"timestamp":1742397900000,"open":4.89729,"high":4.89749,"low":4.8972,"close":4.89739,"volume":688.8200073242188},{"timestamp":1742397960000,"open":4.89738,"high":4.89819,"low":4.89721,"close":4.89798,"volume":737.8400268554688},{"timestamp":1742398020000,"open":4.89801,"high":4.89885,"low":4.89748,"close":4.89885,"volume":492.55999755859375},{"timestamp":1742398080000,"open":4.8982,"high":4.89838,"low":4.89248,"close":4.89272,"volume":592.8400268554688},{"timestamp":1742398140000,"open":4.89273,"high":4.8948,"low":4.89273,"close":4.89339,"volume":485.67999267578125},{"timestamp":1742398200000,"open":4.89328,"high":4.89366,"low":4.89294,"close":4.8934,"volume":599.6500244140625},{"timestamp":1742398260000,"open":4.89344,"high":4.8935,"low":4.89297,"close":4.89334,"volume":565.4600219726562},{"timestamp":1742398320000,"open":4.89335,"high":4.89374,"low":4.89314,"close":4.89367,"volume":558.6500244140625},{"timestamp":1742398380000,"open":4.89358,"high":4.89399,"low":4.89347,"close":4.89383,"volume":572.3800048828125},{"timestamp":1742398440000,"open":4.89375,"high":4.89382,"low":4.89332,"close":4.89343,"volume":541.52001953125},{"timestamp":1742398500000,"open":4.89337,"high":4.89416,"low":4.87311,"close":4.89175,"volume":599.6400146484375},{"timestamp":1742398560000,"open":4.89171,"high":4.89253,"low":4.89171,"close":4.89247,"volume":303.239990234375},{"timestamp":1742398620000,"open":4.89246,"high":4.89246,"low":4.87434,"close":4.87875,"volume":499.32000732421875},{"timestamp":1742398680000,"open":4.89244,"high":4.90227,"low":4.88857,"close":4.88866,"volume":527.8800048828125},{"timestamp":1742398740000,"open":4.88862,"high":4.89153,"low":4.87363,"close":4.874,"volume":693.3499755859375},{"timestamp":1742398800000,"open":4.87401,"high":4.89365,"low":4.87374,"close":4.87385,"volume":344.2900085449219},{"timestamp":1742398860000,"open":4.87385,"high":4.89397,"low":4.87299,"close":4.89393,"volume":479.95001220703125},{"timestamp":1742398920000,"open":4.89392,"high":4.89392,"low":4.8832,"close":4.88455,"volume":466.2699890136719},{"timestamp":1742398980000,"open":4.88455,"high":4.8886,"low":4.88341,"close":4.88361,"volume":720.47998046875},{"timestamp":1742399040000,"open":4.88361,"high":4.88413,"low":4.86651,"close":4.86651,"volume":435.4800109863281},{"timestamp":1742399100000,"open":4.86654,"high":4.88628,"low":4.86617,"close":4.88628,"volume":387.6000061035156},{"timestamp":1742399160000,"open":4.88629,"high":4.88681,"low":4.87663,"close":4.87856,"volume":674.8800048828125},{"timestamp":1742399220000,"open":4.87862,"high":4.87864,"low":4.86591,"close":4.87013,"volume":864.1400146484375},{"timestamp":1742399280000,"open":4.87012,"high":4.87081,"low":4.85717,"close":4.86662,"volume":615.5999755859375},{"timestamp":1742399340000,"open":4.86662,"high":4.87158,"low":4.86098,"close":4.86332,"volume":572.3900146484375},{"timestamp":1742399400000,"open":4.86325,"high":4.87748,"low":4.85816,"close":4.87748,"volume":535.8400268554688},{"timestamp":1742399460000,"open":4.87923,"high":4.88264,"low":4.87328,"close":4.87426,"volume":522.1599731445312},{"timestamp":1742399520000,"open":4.87425,"high":4.87774,"low":4.87358,"close":4.87681,"volume":585.97998046875},{"timestamp":1742399580000,"open":4.87709,"high":4.87729,"low":4.86238,"close":4.86251,"volume":620.1599731445312},{"timestamp":1742399640000,"open":4.8629,"high":4.86443,"low":4.86132,"close":4.86257,"volume":574.5599975585938},{"timestamp":1742399700000,"open":4.86248,"high":4.86678,"low":4.846,"close":4.85303,"volume":574.5599975585938},{"timestamp":1742399760000,"open":4.84759,"high":4.8753,"low":4.84745,"close":4.87126,"volume":554.0399780273438},{"timestamp":1742399820000,"open":4.87126,"high":4.87128,"low":4.86376,"close":4.87049,"volume":882.3599853515625},{"timestamp":1742399880000,"open":4.8705,"high":4.87222,"low":4.86695,"close":4.87221,"volume":837.739990234375},{"timestamp":1742399940000,"open":4.87221,"high":4.87236,"low":4.86679,"close":4.86757,"volume":779.760009765625},{"timestamp":1742400000000,"open":4.86757,"high":4.86906,"low":4.86757,"close":4.86891,"volume":565.4400024414062},{"timestamp":1742400060000,"open":4.86892,"high":4.86985,"low":4.86869,"close":4.86883,"volume":616.75},{"timestamp":1742400120000,"open":4.86883,"high":4.86919,"low":4.86788,"close":4.86807,"volume":477.6600036621094},{"timestamp":1742400180000,"open":4.86806,"high":4.86844,"low":4.86589,"close":4.86601,"volume":513},{"timestamp":1742400240000,"open":4.86602,"high":4.86759,"low":4.86602,"close":4.86757,"volume":717.0599975585938},{"timestamp":1742400300000,"open":4.86758,"high":4.86888,"low":4.86671,"close":4.86837,"volume":454.8599853515625},{"timestamp":1742400360000,"open":4.86832,"high":4.87239,"low":4.86742,"close":4.86947,"volume":527.8200073242188},{"timestamp":1742400420000,"open":4.8695,"high":4.87083,"low":4.86902,"close":4.87044,"volume":780.9000244140625},{"timestamp":1742400480000,"open":4.87047,"high":4.87079,"low":4.87013,"close":4.87046,"volume":615.6199951171875},{"timestamp":1742400540000,"open":4.87046,"high":4.87234,"low":4.86998,"close":4.87226,"volume":688.5599975585938},{"timestamp":1742400600000,"open":4.87226,"high":4.87278,"low":4.86842,"close":4.86852,"volume":528.9600219726562},{"timestamp":1742400660000,"open":4.86866,"high":4.86881,"low":4.86786,"close":4.86795,"volume":551.760009765625},{"timestamp":1742400720000,"open":4.86794,"high":4.86832,"low":4.8666,"close":4.86697,"volume":617.8800048828125},{"timestamp":1742400780000,"open":4.86705,"high":4.86812,"low":4.86671,"close":4.86804,"volume":494.760009765625},{"timestamp":1742400840000,"open":4.86803,"high":4.86819,"low":4.85092,"close":4.85092,"volume":411.54998779296875},{"timestamp":1742400900000,"open":4.85079,"high":4.86669,"low":4.85061,"close":4.85065,"volume":399.010009765625},{"timestamp":1742400960000,"open":4.85087,"high":4.85109,"low":4.84731,"close":4.84741,"volume":492.4800109863281},{"timestamp":1742401020000,"open":4.84741,"high":4.84846,"low":4.84685,"close":4.84685,"volume":469.739990234375},{"timestamp":1742401080000,"open":4.84681,"high":4.84816,"low":4.84673,"close":4.84789,"volume":399.04998779296875},{"timestamp":1742401140000,"open":4.84799,"high":4.86282,"low":4.84791,"close":4.86275,"volume":287.2799987792969},{"timestamp":1742401200000,"open":4.86273,"high":4.86318,"low":4.84775,"close":4.8478,"volume":373.9599914550781},{"timestamp":1742401260000,"open":4.86315,"high":4.86432,"low":4.84773,"close":4.86418,"volume":458.3500061035156},{"timestamp":1742401320000,"open":4.86419,"high":4.86419,"low":4.84755,"close":4.86369,"volume":433.2200012207031},{"timestamp":1742401380000,"open":4.86369,"high":4.86394,"low":4.84756,"close":4.84756,"volume":378.4800109863281},{"timestamp":1742401440000,"open":4.84761,"high":4.86393,"low":4.84749,"close":4.84761,"volume":412.69000244140625},{"timestamp":1742401500000,"open":4.84763,"high":4.86437,"low":4.84682,"close":4.86413,"volume":524.4600219726562},{"timestamp":1742401560000,"open":4.86417,"high":4.86417,"low":4.84623,"close":4.86393,"volume":362.54998779296875},{"timestamp":1742401620000,"open":4.86394,"high":4.864,"low":4.84681,"close":4.864,"volume":446.8999938964844},{"timestamp":1742401680000,"open":4.86383,"high":4.8644,"low":4.86344,"close":4.86436,"volume":465.1199951171875},{"timestamp":1742401740000,"open":4.86437,"high":4.86437,"low":4.8633,"close":4.86354,"volume":526.6900024414062},{"timestamp":1742401800000,"open":4.86353,"high":4.86383,"low":4.863,"close":4.86341,"volume":622.4500122070312},{"timestamp":1742401860000,"open":4.86336,"high":4.86339,"low":4.84543,"close":4.84555,"volume":428.7200012207031},{"timestamp":1742401920000,"open":4.84553,"high":4.86312,"low":4.8454,"close":4.84571,"volume":556.3800048828125},{"timestamp":1742401980000,"open":4.84571,"high":4.86301,"low":4.8448,"close":4.84562,"volume":385.3299865722656},{"timestamp":1742402040000,"open":4.84556,"high":4.86336,"low":4.84475,"close":4.86286,"volume":513},{"timestamp":1742402100000,"open":4.86293,"high":4.86413,"low":4.86292,"close":4.86384,"volume":627},{"timestamp":1742402160000,"open":4.86385,"high":4.86408,"low":4.84654,"close":4.84661,"volume":401.2799987792969},{"timestamp":1742402220000,"open":4.8466,"high":4.86581,"low":4.84644,"close":4.86535,"volume":387.6000061035156},{"timestamp":1742402280000,"open":4.86536,"high":4.86557,"low":4.84665,"close":4.86539,"volume":424.0799865722656},{"timestamp":1742402340000,"open":4.8654,"high":4.86578,"low":4.84638,"close":4.86571,"volume":481.0799865722656},{"timestamp":1742402400000,"open":4.86571,"high":4.86602,"low":4.84624,"close":4.84628,"volume":517.5599975585938},{"timestamp":1742402460000,"open":4.84629,"high":4.84964,"low":4.84625,"close":4.84964,"volume":404.7099914550781},{"timestamp":1742402520000,"open":4.84959,"high":4.84992,"low":4.84931,"close":4.84957,"volume":417.239990234375},{"timestamp":1742402580000,"open":4.84935,"high":4.86907,"low":4.84928,"close":4.84985,"volume":396.7200012207031},{"timestamp":1742402640000,"open":4.84982,"high":4.87227,"low":4.84976,"close":4.87172,"volume":483.3599853515625},{"timestamp":1742402700000,"open":4.87171,"high":4.8718,"low":4.853,"close":4.85338,"volume":401.2799987792969},{"timestamp":1742402760000,"open":4.85339,"high":4.85356,"low":4.8532,"close":4.85341,"volume":250.82000732421875},{"timestamp":1742402820000,"open":4.85381,"high":4.87197,"low":4.85322,"close":4.85326,"volume":291.8399963378906},{"timestamp":1742402880000,"open":4.85325,"high":4.85366,"low":4.85317,"close":4.85325,"volume":314.70001220703125},{"timestamp":1742402940000,"open":4.85326,"high":4.85348,"low":4.85178,"close":4.85178,"volume":237.17999267578125},{"timestamp":1742403000000,"open":4.85176,"high":4.8722,"low":4.85176,"close":4.852,"volume":256.54998779296875},{"timestamp":1742403060000,"open":4.85208,"high":4.87263,"low":4.85195,"close":4.86077,"volume":385.3800048828125},{"timestamp":1742403120000,"open":4.86057,"high":4.87182,"low":4.85291,"close":4.87182,"volume":400.1499938964844},{"timestamp":1742403180000,"open":4.87173,"high":4.87181,"low":4.85279,"close":4.85302,"volume":469.67999267578125},{"timestamp":1742403240000,"open":4.85311,"high":4.85325,"low":4.853,"close":4.85325,"volume":250.83999633789062},{"timestamp":1742403300000,"open":4.85303,"high":4.85331,"low":4.8527,"close":4.85311,"volume":259.9599914550781},{"timestamp":1742403360000,"open":4.85307,"high":4.87081,"low":4.85158,"close":4.85167,"volume":257.6600036621094},{"timestamp":1742403420000,"open":4.85172,"high":4.85897,"low":4.84304,"close":4.84304,"volume":351.1199951171875},{"timestamp":1742403480000,"open":4.84304,"high":4.84695,"low":4.8429,"close":4.84674,"volume":246.24000549316406},{"timestamp":1742403540000,"open":4.84659,"high":4.84718,"low":4.84658,"close":4.84675,"volume":314.67999267578125},{"timestamp":1742403600000,"open":4.84675,"high":4.84709,"low":4.84656,"close":4.84671,"volume":307.80999755859375},{"timestamp":1742403660000,"open":4.84679,"high":4.88072,"low":4.83894,"close":4.87772,"volume":305.5199890136719},{"timestamp":1742403720000,"open":4.87769,"high":4.87769,"low":4.87679,"close":4.87748,"volume":246.25999450683594},{"timestamp":1742403780000,"open":4.8774,"high":4.87887,"low":4.87709,"close":4.87883,"volume":191.5399932861328},{"timestamp":1742403840000,"open":4.87878,"high":4.87879,"low":4.87841,"close":4.87853,"volume":141.36000061035156},{"timestamp":1742403900000,"open":4.87843,"high":4.87882,"low":4.87814,"close":4.87873,"volume":207.47999572753906},{"timestamp":1742403960000,"open":4.87873,"high":4.879,"low":4.87867,"close":4.87867,"volume":257.6400146484375},{"timestamp":1742404020000,"open":4.87871,"high":4.8791,"low":4.87777,"close":4.87777,"volume":246.24000549316406},{"timestamp":1742404080000,"open":4.87785,"high":4.87826,"low":4.87158,"close":4.87193,"volume":399},{"timestamp":1742404140000,"open":4.87193,"high":4.87253,"low":4.84948,"close":4.87197,"volume":343.1400146484375},{"timestamp":1742404200000,"open":4.87196,"high":4.87817,"low":4.84577,"close":4.87206,"volume":514.1400146484375},{"timestamp":1742404260000,"open":4.87203,"high":4.87767,"low":4.84091,"close":4.87235,"volume":391.0199890136719},{"timestamp":1742404320000,"open":4.87235,"high":4.87241,"low":4.87201,"close":4.87201,"volume":343.1400146484375},{"timestamp":1742404380000,"open":4.8721,"high":4.87283,"low":4.85368,"close":4.863,"volume":392.1600036621094},{"timestamp":1742404440000,"open":4.86309,"high":4.88068,"low":4.86265,"close":4.86352,"volume":350.4599914550781},{"timestamp":1742404500000,"open":4.86344,"high":4.86383,"low":4.86328,"close":4.86357,"volume":364.1400146484375},{"timestamp":1742404560000,"open":4.86361,"high":4.88676,"low":4.8636,"close":4.86872,"volume":475.489990234375},{"timestamp":1742404620000,"open":4.86867,"high":4.86896,"low":4.86843,"close":4.86871,"volume":413.0400085449219},{"timestamp":1742404680000,"open":4.86867,"high":4.86903,"low":4.8685,"close":4.86872,"volume":472.19000244140625},{"timestamp":1742404740000,"open":4.86872,"high":4.87047,"low":4.86845,"close":4.87035,"volume":357.2200012207031},{"timestamp":1742404800000,"open":4.87042,"high":4.87052,"low":4.86722,"close":4.86722,"volume":352.6700134277344},{"timestamp":1742404860000,"open":4.87223,"high":4.88411,"low":4.86714,"close":4.88386,"volume":439.1199951171875},{"timestamp":1742404920000,"open":4.88385,"high":4.88492,"low":4.87564,"close":4.87592,"volume":503.95001220703125},{"timestamp":1742404980000,"open":4.87608,"high":4.87613,"low":4.86332,"close":4.86337,"volume":341.2799987792969},{"timestamp":1742405040000,"open":4.86346,"high":4.87697,"low":4.86237,"close":4.8737,"volume":466.45001220703125},{"timestamp":1742405100000,"open":4.86297,"high":4.87388,"low":4.86273,"close":4.8631,"volume":515.3800048828125},{"timestamp":1742405160000,"open":4.86315,"high":4.87361,"low":4.86284,"close":4.87266,"volume":610.8599853515625},{"timestamp":1742405220000,"open":4.87265,"high":4.87281,"low":4.87133,"close":4.87155,"volume":561.9299926757812},{"timestamp":1742405280000,"open":4.87161,"high":4.87177,"low":4.87128,"close":4.87175,"volume":381.1099853515625},{"timestamp":1742405340000,"open":4.87195,"high":4.87588,"low":4.86201,"close":4.86391,"volume":391.29998779296875},{"timestamp":1742405400000,"open":4.86387,"high":4.88163,"low":4.86385,"close":4.86408,"volume":491.3999938964844},{"timestamp":1742405460000,"open":4.86409,"high":4.87778,"low":4.86271,"close":4.86298,"volume":541.4500122070312},{"timestamp":1742405520000,"open":4.86299,"high":4.87425,"low":4.86282,"close":4.87275,"volume":475.4800109863281},{"timestamp":1742405580000,"open":4.87291,"high":4.87396,"low":4.87291,"close":4.87364,"volume":432.2900085449219},{"timestamp":1742405640000,"open":4.87364,"high":4.87379,"low":4.87311,"close":4.87319,"volume":307.1300048828125},{"timestamp":1742405700000,"open":4.87337,"high":4.87419,"low":4.87336,"close":4.87419,"volume":518.760009765625},{"timestamp":1742405760000,"open":4.87419,"high":4.87441,"low":4.86274,"close":4.87433,"volume":552.8499755859375},{"timestamp":1742405820000,"open":4.87433,"high":4.87433,"low":4.86964,"close":4.87192,"volume":528.9500122070312},{"timestamp":1742405880000,"open":4.87194,"high":4.87213,"low":4.86962,"close":4.87201,"volume":565.3800048828125},{"timestamp":1742405940000,"open":4.87194,"high":4.88794,"low":4.86764,"close":4.88759,"volume":538.0900268554688},{"timestamp":1742406000000,"open":4.88757,"high":4.88901,"low":4.886,"close":4.8874,"volume":659.7999877929688},{"timestamp":1742406060000,"open":4.88745,"high":4.88764,"low":4.87261,"close":4.87265,"volume":428.8599853515625},{"timestamp":1742406120000,"open":4.87263,"high":4.87542,"low":4.87222,"close":4.87233,"volume":477.75},{"timestamp":1742406180000,"open":4.87233,"high":4.87472,"low":4.87232,"close":4.87459,"volume":304.8500061035156},{"timestamp":1742406240000,"open":4.87478,"high":4.87586,"low":4.87451,"close":4.87487,"volume":423.1499938964844},{"timestamp":1742406300000,"open":4.87487,"high":4.87519,"low":4.87453,"close":4.8749,"volume":418.6000061035156},{"timestamp":1742406360000,"open":4.87488,"high":4.87597,"low":4.87464,"close":4.87555,"volume":375.4100036621094},{"timestamp":1742406420000,"open":4.8754,"high":4.87557,"low":4.8748,"close":4.87527,"volume":443.6300048828125},{"timestamp":1742406480000,"open":4.87532,"high":4.87922,"low":4.8636,"close":4.87516,"volume":500.5},{"timestamp":1742406540000,"open":4.87515,"high":4.88462,"low":4.84919,"close":4.87456,"volume":539.2000122070312},{"timestamp":1742406600000,"open":4.8745,"high":4.87464,"low":4.87085,"close":4.87093,"volume":428.8500061035156},{"timestamp":1742406660000,"open":4.87091,"high":4.87444,"low":4.87091,"close":4.87444,"volume":295.75},{"timestamp":1742406720000,"open":4.87439,"high":4.87468,"low":4.87398,"close":4.87425,"volume":326.489990234375},{"timestamp":1742406780000,"open":4.87412,"high":4.87474,"low":4.87389,"close":4.87469,"volume":441.4800109863281},{"timestamp":1742406840000,"open":4.87473,"high":4.87652,"low":4.87432,"close":4.87555,"volume":499.4100036621094},{"timestamp":1742406900000,"open":4.87555,"high":4.87937,"low":4.84784,"close":4.84784,"volume":894.3599853515625},{"timestamp":1742406960000,"open":4.8478,"high":4.8605,"low":4.84733,"close":4.86037,"volume":560.6699829101562},{"timestamp":1742407020000,"open":4.86037,"high":4.8605,"low":4.84773,"close":4.84798,"volume":496.8500061035156},{"timestamp":1742407080000,"open":4.84802,"high":4.8693,"low":4.84622,"close":4.86039,"volume":664.6300048828125},{"timestamp":1742407140000,"open":4.86036,"high":4.86047,"low":4.84512,"close":4.84512,"volume":364.239990234375},{"timestamp":1742407200000,"open":4.84401,"high":4.84401,"low":4.84311,"close":4.84331,"volume":10.239999771118164},{"timestamp":1742407260000,"open":4.87481,"high":4.8755,"low":4.87415,"close":4.87529,"volume":173.27999877929688},{"timestamp":1742407320000,"open":4.8751,"high":4.87599,"low":4.87473,"close":4.87473,"volume":72.95999908447266},{"timestamp":1742407380000,"open":4.87842,"high":4.87896,"low":4.87627,"close":4.87721,"volume":514.3400268554688},{"timestamp":1742407440000,"open":4.87646,"high":4.87731,"low":4.87646,"close":4.87731,"volume":141.36000061035156},{"timestamp":1742407560000,"open":4.87725,"high":4.87806,"low":4.87642,"close":4.87661,"volume":622.4500122070312},{"timestamp":1742407620000,"open":4.87679,"high":4.87744,"low":4.87596,"close":4.87686,"volume":453.7300109863281},{"timestamp":1742407680000,"open":4.87686,"high":4.87745,"low":4.87652,"close":4.87743,"volume":476.54998779296875},{"timestamp":1742407740000,"open":4.8773,"high":4.87774,"low":4.87707,"close":4.8776,"volume":461.7799987792969},{"timestamp":1742407800000,"open":4.87761,"high":4.87825,"low":4.87739,"close":4.87802,"volume":596.5},{"timestamp":1742407860000,"open":4.87801,"high":4.87839,"low":4.87788,"close":4.87839,"volume":396.989990234375},{"timestamp":1742407920000,"open":4.8782,"high":4.87827,"low":4.87786,"close":4.87803,"volume":63.84000015258789},{"timestamp":1742408160000,"open":4.8773,"high":4.87739,"low":4.87727,"close":4.87727,"volume":22.799999237060547},{"timestamp":1742408280000,"open":4.87638,"high":4.87708,"low":4.87604,"close":4.87704,"volume":256.55999755859375},{"timestamp":1742408340000,"open":4.87729,"high":4.87748,"low":4.87579,"close":4.87607,"volume":465.1400146484375},{"timestamp":1742408400000,"open":4.87612,"high":4.87634,"low":4.87567,"close":4.87585,"volume":141.36000061035156},{"timestamp":1742409540000,"open":4.87964,"high":4.8797,"low":4.87828,"close":4.87932,"volume":536.0800170898438},{"timestamp":1742409600000,"open":4.87931,"high":4.87966,"low":4.87865,"close":4.87933,"volume":242.0800018310547},{"timestamp":1742409780000,"open":4.88099,"high":4.88136,"low":4.8807,"close":4.88084,"volume":463.8900146484375},{"timestamp":1742409840000,"open":4.8808,"high":4.88165,"low":4.8804,"close":4.88107,"volume":245.69000244140625},{"timestamp":1742409900000,"open":4.8819,"high":4.88229,"low":4.88153,"close":4.8818,"volume":405.8800048828125},{"timestamp":1742409960000,"open":4.88119,"high":4.8816,"low":4.88078,"close":4.8813,"volume":647.9199829101562},{"timestamp":1742410020000,"open":4.8812,"high":4.88214,"low":4.88102,"close":4.88111,"volume":107.43000030517578}]