[{"timestamp":1742360400000,"open":4.93653,"high":4.93756,"low":4.93613,"close":4.9373,"volume":243.55999755859375},{"timestamp":1742360460000,"open":4.93731,"high":4.93777,"low":4.93576,"close":4.93586,"volume":257.5199890136719},{"timestamp":1742360520000,"open":4.93584,"high":4.93991,"low":4.93562,"close":4.9358,"volume":203.24000549316406},{"timestamp":1742360580000,"open":4.93554,"high":4.937,"low":4.93493,"close":4.93628,"volume":176.55999755859375},{"timestamp":1742360640000,"open":4.93639,"high":4.9405,"low":4.9344,"close":4.9355,"volume":333.32000732421875},{"timestamp":1742360700000,"open":4.93552,"high":4.93698,"low":4.93552,"close":4.93676,"volume":85.83999633789062},{"timestamp":1742360760000,"open":4.93669,"high":4.93734,"low":4.93658,"close":4.9372,"volume":88.80000305175781},{"timestamp":1742360820000,"open":4.93718,"high":4.93723,"low":4.93672,"close":4.93672,"volume":177.60000610351562},{"timestamp":1742360880000,"open":4.93672,"high":4.93779,"low":4.93615,"close":4.93676,"volume":71.04000091552734},{"timestamp":1742360940000,"open":4.93682,"high":4.93682,"low":4.93607,"close":4.93616,"volume":91.76000213623047},{"timestamp":1742361000000,"open":4.93601,"high":4.93612,"low":4.93578,"close":4.93585,"volume":79.91999816894531},{"timestamp":1742361060000,"open":4.93585,"high":4.93585,"low":4.9322,"close":4.93315,"volume":340.3999938964844},{"timestamp":1742361120000,"open":4.93315,"high":4.9339,"low":4.93315,"close":4.93386,"volume":183.52000427246094},{"timestamp":1742361180000,"open":4.93385,"high":4.934,"low":4.93337,"close":4.93384,"volume":165.75999450683594},{"timestamp":1742361240000,"open":4.93253,"high":4.93296,"low":4.93198,"close":4.93296,"volume":100.63999938964844},{"timestamp":1742361300000,"open":4.93261,"high":4.93288,"low":4.93174,"close":4.93288,"volume":127.27999877929688},{"timestamp":1742361360000,"open":4.93275,"high":4.93317,"low":4.93269,"close":4.93317,"volume":94.72000122070312},{"timestamp":1742361420000,"open":4.93323,"high":4.93323,"low":4.93286,"close":4.93286,"volume":38.47999954223633},{"timestamp":1742361480000,"open":4.93287,"high":4.93575,"low":4.93208,"close":4.93566,"volume":69.95999908447266},{"timestamp":1742361540000,"open":4.93592,"high":4.93603,"low":4.93348,"close":4.93541,"volume":142.61000061035156},{"timestamp":1742361600000,"open":4.93541,"high":4.93561,"low":4.93511,"close":4.93511,"volume":94.4000015258789},{"timestamp":1742361660000,"open":4.93519,"high":4.93538,"low":4.93495,"close":4.93501,"volume":53.099998474121094},{"timestamp":1742361720000,"open":4.93499,"high":4.93524,"low":4.93415,"close":4.93428,"volume":103.25},{"timestamp":1742361780000,"open":4.93427,"high":4.93449,"low":4.93343,"close":4.93449,"volume":123.9000015258789},{"timestamp":1742361840000,"open":4.93422,"high":4.9345,"low":4.93386,"close":4.93428,"volume":333.3500061035156},{"timestamp":1742361900000,"open":4.93447,"high":4.93451,"low":4.93286,"close":4.93344,"volume":194.6999969482422},{"timestamp":1742361960000,"open":4.93331,"high":4.93343,"low":4.93282,"close":4.93333,"volume":88.5},{"timestamp":1742362020000,"open":4.93345,"high":4.93396,"low":4.93345,"close":4.93373,"volume":85.55000305175781},{"timestamp":1742362080000,"open":4.9338,"high":4.93407,"low":4.93341,"close":4.93395,"volume":150.4499969482422},{"timestamp":1742362140000,"open":4.93385,"high":4.93439,"low":4.93364,"close":4.93413,"volume":129.8000030517578},{"timestamp":1742362200000,"open":4.93407,"high":4.93944,"low":4.9337,"close":4.93377,"volume":95.44999694824219},{"timestamp":1742362260000,"open":4.93412,"high":4.93573,"low":4.93393,"close":4.93551,"volume":109.1500015258789},{"timestamp":1742362320000,"open":4.93549,"high":4.93697,"low":4.93549,"close":4.93676,"volume":132.75},{"timestamp":1742362380000,"open":4.93519,"high":4.93673,"low":4.93517,"close":4.93672,"volume":85.55000305175781},{"timestamp":1742362440000,"open":4.93708,"high":4.93708,"low":4.93661,"close":4.93673,"volume":67.8499984741211},{"timestamp":1742362500000,"open":4.93674,"high":4.93708,"low":4.93642,"close":4.93653,"volume":85.55000305175781},{"timestamp":1742362560000,"open":4.93655,"high":4.93708,"low":4.93647,"close":4.93708,"volume":97.3499984741211},{"timestamp":1742362620000,"open":4.93708,"high":4.93789,"low":4.93482,"close":4.93494,"volume":88.66999816894531},{"timestamp":1742362740000,"open":4.93594,"high":4.93638,"low":4.93538,"close":4.93572,"volume":296},{"timestamp":1742362800000,"open":4.93555,"high":4.93657,"low":4.93531,"close":4.936,"volume":325.6000061035156},{"timestamp":1742362860000,"open":4.93604,"high":4.93688,"low":4.93603,"close":4.93672,"volume":230.8800048828125},{"timestamp":1742362920000,"open":4.93699,"high":4.93699,"low":4.93643,"close":4.93676,"volume":174.63999938964844},{"timestamp":1742362980000,"open":4.93666,"high":4.937,"low":4.93612,"close":4.93654,"volume":145.0399932861328},{"timestamp":1742363040000,"open":4.9369,"high":4.937,"low":4.93642,"close":4.93666,"volume":159.83999633789062},{"timestamp":1742363100000,"open":4.93655,"high":4.93668,"low":4.9365,"close":4.93668,"volume":11.84000015258789},{"timestamp":1742363160000,"open":4.93606,"high":4.9361,"low":4.93461,"close":4.93487,"volume":82.87999725341797},{"timestamp":1742363220000,"open":4.93486,"high":4.9365,"low":4.93474,"close":4.93611,"volume":165.75999450683594},{"timestamp":1742363280000,"open":4.93611,"high":4.93611,"low":4.93547,"close":4.93554,"volume":59.20000076293945},{"timestamp":1742363340000,"open":4.93555,"high":4.93594,"low":4.93529,"close":4.93546,"volume":97.68000030517578},{"timestamp":1742363400000,"open":4.93548,"high":4.93548,"low":4.93539,"close":4.93539,"volume":5.920000076293945},{"timestamp":1742363460000,"open":4.93558,"high":4.93558,"low":4.93554,"close":4.93556,"volume":8.880000114440918},{"timestamp":1742363520000,"open":4.93571,"high":4.9363,"low":4.93571,"close":4.936,"volume":23.68000030517578},{"timestamp":1742363580000,"open":4.93605,"high":4.9369,"low":4.93605,"close":4.93649,"volume":76.95999908447266},{"timestamp":1742363640000,"open":4.93649,"high":4.93667,"low":4.93617,"close":4.93633,"volume":68.08000183105469},{"timestamp":1742363700000,"open":4.93649,"high":4.93649,"low":4.93593,"close":4.93612,"volume":85.83999633789062},{"timestamp":1742363760000,"open":4.9364,"high":4.93649,"low":4.93544,"close":4.93564,"volume":165.75999450683594},{"timestamp":1742363820000,"open":4.93575,"high":4.93628,"low":4.93545,"close":4.9357,"volume":198.32000732421875},{"timestamp":1742363880000,"open":4.93573,"high":4.93681,"low":4.93517,"close":4.93681,"volume":115.44000244140625},{"timestamp":1742363940000,"open":4.93673,"high":4.93783,"low":4.93673,"close":4.93769,"volume":62.15999984741211},{"timestamp":1742364000000,"open":4.94056,"high":4.94457,"low":4.93994,"close":4.94044,"volume":271.5299987792969},{"timestamp":1742364060000,"open":4.94044,"high":4.94044,"low":4.93893,"close":4.94018,"volume":446.3500061035156},{"timestamp":1742364120000,"open":4.94008,"high":4.9404,"low":4.93974,"close":4.93974,"volume":268.6000061035156},{"timestamp":1742364180000,"open":4.94012,"high":4.94012,"low":4.93956,"close":4.93976,"volume":98.75},{"timestamp":1742364240000,"open":4.93961,"high":4.93973,"low":4.93876,"close":4.93973,"volume":89.81999969482422},{"timestamp":1742364300000,"open":4.93974,"high":4.94028,"low":4.93871,"close":4.93871,"volume":244.89999389648438},{"timestamp":1742364360000,"open":4.9389,"high":4.94436,"low":4.93881,"close":4.94433,"volume":330.70001220703125},{"timestamp":1742364420000,"open":4.94413,"high":4.94432,"low":4.94346,"close":4.94388,"volume":127.27999877929688},{"timestamp":1742364480000,"open":4.94382,"high":4.94467,"low":4.94382,"close":4.94461,"volume":207.1999969482422},{"timestamp":1742364540000,"open":4.94461,"high":4.94487,"low":4.94092,"close":4.94106,"volume":110.5199966430664},{"timestamp":1742364600000,"open":4.94098,"high":4.94102,"low":4.94069,"close":4.94076,"volume":102.69999694824219},{"timestamp":1742364660000,"open":4.94083,"high":4.94257,"low":4.94083,"close":4.9422,"volume":258.5899963378906},{"timestamp":1742364720000,"open":4.94216,"high":4.94656,"low":4.94213,"close":4.94594,"volume":333.510009765625},{"timestamp":1742364780000,"open":4.94526,"high":4.94699,"low":4.94526,"close":4.94665,"volume":738.0999755859375},{"timestamp":1742364840000,"open":4.94659,"high":4.94872,"low":4.94414,"close":4.94578,"volume":866.8300170898438},{"timestamp":1742364900000,"open":4.94573,"high":4.95002,"low":4.94351,"close":4.94643,"volume":535.9600219726562},{"timestamp":1742364960000,"open":4.94778,"high":4.94886,"low":4.94359,"close":4.94545,"volume":354.5199890136719},{"timestamp":1742365020000,"open":4.94558,"high":4.94799,"low":4.94531,"close":4.94571,"volume":370.1199951171875},{"timestamp":1742365080000,"open":4.94584,"high":4.94734,"low":4.94535,"close":4.94719,"volume":465.7900085449219},{"timestamp":1742365140000,"open":4.94719,"high":4.94793,"low":4.94537,"close":4.94663,"volume":331.54998779296875},{"timestamp":1742365200000,"open":4.94596,"high":4.9476,"low":4.9433,"close":4.94333,"volume":389.07000732421875},{"timestamp":1742365260000,"open":4.94344,"high":4.94509,"low":4.94309,"close":4.94503,"volume":295.2799987792969},{"timestamp":1742365320000,"open":4.94495,"high":4.94532,"low":4.94495,"close":4.94515,"volume":115.44000244140625},{"timestamp":1742365380000,"open":4.94515,"high":4.94691,"low":4.94488,"close":4.94533,"volume":507.17999267578125},{"timestamp":1742365440000,"open":4.94538,"high":4.94542,"low":4.94512,"close":4.94514,"volume":50.31999969482422},{"timestamp":1742365500000,"open":4.94539,"high":4.94746,"low":4.94494,"close":4.94746,"volume":276.30999755859375},{"timestamp":1742365560000,"open":4.94733,"high":4.94827,"low":4.94714,"close":4.94747,"volume":274.29998779296875},{"timestamp":1742365620000,"open":4.94747,"high":4.9499,"low":4.94731,"close":4.94962,"volume":307.8599853515625},{"timestamp":1742365680000,"open":4.94956,"high":4.95121,"low":4.94934,"close":4.95121,"volume":245.75},{"timestamp":1742365740000,"open":4.95121,"high":4.95561,"low":4.95119,"close":4.95561,"volume":816.969970703125},{"timestamp":1742365800000,"open":4.95561,"high":4.95674,"low":4.95433,"close":4.95596,"volume":393.7099914550781},{"timestamp":1742365860000,"open":4.95622,"high":4.95627,"low":4.95401,"close":4.95419,"volume":182.5800018310547},{"timestamp":1742365920000,"open":4.95412,"high":4.9544,"low":4.95242,"close":4.95247,"volume":273.4599914550781},{"timestamp":1742365980000,"open":4.95246,"high":4.95297,"low":4.95212,"close":4.95229,"volume":374.94000244140625},{"timestamp":1742366040000,"open":4.95229,"high":4.9527,"low":4.95079,"close":4.95079,"volume":619.8900146484375},{"timestamp":1742366100000,"open":4.95079,"high":4.95112,"low":4.95036,"close":4.951,"volume":273.3500061035156},{"timestamp":1742366160000,"open":4.951,"high":4.95165,"low":4.9509,"close":4.9515,"volume":336.7099914550781},{"timestamp":1742366220000,"open":4.95153,"high":4.95178,"low":4.94554,"close":4.94677,"volume":922.3900146484375},{"timestamp":1742366280000,"open":4.94669,"high":4.9496,"low":4.94669,"close":4.94905,"volume":975.9400024414062},{"timestamp":1742366340000,"open":4.94892,"high":4.94939,"low":4.94874,"close":4.94906,"volume":1250.1199951171875},{"timestamp":1742366400000,"open":4.94906,"high":4.95153,"low":4.94906,"close":4.95016,"volume":333.5799865722656},{"timestamp":1742366460000,"open":4.95017,"high":4.95064,"low":4.95017,"close":4.95042,"volume":363.3699951171875},{"timestamp":1742366520000,"open":4.95042,"high":4.95151,"low":4.95028,"close":4.95093,"volume":852.1199951171875},{"timestamp":1742366580000,"open":4.95102,"high":4.95146,"low":4.95067,"close":4.95073,"volume":443.3500061035156},{"timestamp":1742366640000,"open":4.95066,"high":4.95083,"low":4.95062,"close":4.95083,"volume":270.54998779296875},{"timestamp":1742366700000,"open":4.95083,"high":4.95083,"low":4.94851,"close":4.95028,"volume":352.42999267578125},{"timestamp":1742366760000,"open":4.95014,"high":4.95074,"low":4.94883,"close":4.94892,"volume":308.1000061035156},{"timestamp":1742366820000,"open":4.94897,"high":4.95021,"low":4.9488,"close":4.94994,"volume":229.10000610351562},{"timestamp":1742366880000,"open":4.94995,"high":4.95051,"low":4.94921,"close":4.94952,"volume":380.1600036621094},{"timestamp":1742366940000,"open":4.94961,"high":4.95011,"low":4.94888,"close":4.94997,"volume":758.0700073242188},{"timestamp":1742367000000,"open":4.94932,"high":4.95082,"low":4.94926,"close":4.95026,"volume":282.2099914550781},{"timestamp":1742367060000,"open":4.95039,"high":4.95116,"low":4.95015,"close":4.95087,"volume":209.19000244140625},{"timestamp":1742367120000,"open":4.95043,"high":4.95077,"low":4.94916,"close":4.94952,"volume":957.6400146484375},{"timestamp":1742367180000,"open":4.94956,"high":4.95028,"low":4.94892,"close":4.94895,"volume":376.2300109863281},{"timestamp":1742367240000,"open":4.94913,"high":4.95014,"low":4.94872,"close":4.94903,"volume":539.760009765625},{"timestamp":1742367300000,"open":4.94902,"high":4.94963,"low":4.94869,"close":4.94883,"volume":411.44000244140625},{"timestamp":1742367360000,"open":4.94883,"high":4.94956,"low":4.94745,"close":4.9477,"volume":506.1700134277344},{"timestamp":1742367420000,"open":4.94757,"high":4.95067,"low":4.94757,"close":4.95056,"volume":261.57000732421875},{"timestamp":1742367480000,"open":4.95049,"high":4.95122,"low":4.94965,"close":4.95122,"volume":497.3399963378906},{"timestamp":1742367540000,"open":4.95122,"high":4.95334,"low":4.94932,"close":4.95138,"volume":311.80999755859375},{"timestamp":1742367600000,"open":4.95138,"high":4.9526,"low":4.94974,"close":4.95214,"volume":436.4800109863281},{"timestamp":1742367660000,"open":4.9522,"high":4.95441,"low":4.95165,"close":4.95339,"volume":404.95001220703125},{"timestamp":1742367720000,"open":4.95334,"high":4.95404,"low":4.95334,"close":4.9539,"volume":127.31999969482422},{"timestamp":1742367780000,"open":4.9537,"high":4.95422,"low":4.95298,"close":4.95422,"volume":206.25},{"timestamp":1742367840000,"open":4.95422,"high":4.95477,"low":4.95317,"close":4.95324,"volume":154.91000366210938},{"timestamp":1742367900000,"open":4.95334,"high":4.95395,"low":4.95257,"close":4.95362,"volume":387.760009765625},{"timestamp":1742367960000,"open":4.95356,"high":4.95454,"low":4.95327,"close":4.95342,"volume":171.85000610351562},{"timestamp":1742368020000,"open":4.95336,"high":4.95556,"low":4.9529,"close":4.95556,"volume":222.38999938964844},{"timestamp":1742368080000,"open":4.9555,"high":4.9598,"low":4.95539,"close":4.95929,"volume":268.510009765625},{"timestamp":1742368140000,"open":4.95929,"high":4.95957,"low":4.95798,"close":4.95811,"volume":653.2999877929688},{"timestamp":1742368200000,"open":4.95811,"high":4.95855,"low":4.95703,"close":4.95737,"volume":764.6699829101562},{"timestamp":1742368260000,"open":4.95731,"high":4.95808,"low":4.95615,"close":4.95617,"volume":250.63999938964844},{"timestamp":1742368320000,"open":4.95626,"high":4.95659,"low":4.95572,"close":4.95622,"volume":252.61000061035156},{"timestamp":1742368380000,"open":4.95628,"high":4.95809,"low":4.95613,"close":4.95809,"volume":233.44000244140625},{"timestamp":1742368440000,"open":4.95815,"high":4.95826,"low":4.95698,"close":4.95826,"volume":230.5800018310547},{"timestamp":1742368500000,"open":4.95832,"high":4.95944,"low":4.95808,"close":4.95899,"volume":301.95001220703125},{"timestamp":1742368560000,"open":4.95922,"high":4.95964,"low":4.95784,"close":4.95838,"volume":669.47998046875},{"timestamp":1742368620000,"open":4.95838,"high":4.95936,"low":4.95826,"close":4.95902,"volume":350.4599914550781},{"timestamp":1742368680000,"open":4.95911,"high":4.96038,"low":4.95814,"close":4.95814,"volume":448.6000061035156},{"timestamp":1742368740000,"open":4.95807,"high":4.95855,"low":4.95772,"close":4.95812,"volume":238.9600067138672},{"timestamp":1742368800000,"open":4.95806,"high":4.95831,"low":4.95587,"close":4.95689,"volume":174.67999267578125},{"timestamp":1742368860000,"open":4.95694,"high":4.95836,"low":4.95686,"close":4.95818,"volume":177.60000610351562},{"timestamp":1742368920000,"open":4.95818,"high":4.96037,"low":4.95812,"close":4.96008,"volume":657.1400146484375},{"timestamp":1742368980000,"open":4.96,"high":4.9623,"low":4.96,"close":4.96062,"volume":549.8499755859375},{"timestamp":1742369040000,"open":4.9606,"high":4.96103,"low":4.95756,"close":4.95848,"volume":285.4200134277344},{"timestamp":1742369100000,"open":4.9586,"high":4.95949,"low":4.95821,"close":4.95899,"volume":314.82000732421875},{"timestamp":1742369160000,"open":4.959,"high":4.95905,"low":4.95775,"close":4.95824,"volume":294.0299987792969},{"timestamp":1742369220000,"open":4.95825,"high":4.95839,"low":4.95604,"close":4.95785,"volume":179.19000244140625},{"timestamp":1742369280000,"open":4.95784,"high":4.95864,"low":4.95747,"close":4.95778,"volume":611.5999755859375},{"timestamp":1742369340000,"open":4.9578,"high":4.95827,"low":4.95757,"close":4.95769,"volume":210.7899932861328},{"timestamp":1742369400000,"open":4.95769,"high":4.9586,"low":4.95767,"close":4.95769,"volume":595.52001953125},{"timestamp":1742369460000,"open":4.95763,"high":4.95982,"low":4.9576,"close":4.95974,"volume":637.9400024414062},{"timestamp":1742369520000,"open":4.95974,"high":4.96054,"low":4.95869,"close":4.96024,"volume":767.010009765625},{"timestamp":1742369580000,"open":4.96024,"high":4.96257,"low":4.96024,"close":4.96167,"volume":375.2099914550781},{"timestamp":1742369640000,"open":4.96167,"high":4.96532,"low":4.96147,"close":4.96511,"volume":1077.9599609375},{"timestamp":1742369700000,"open":4.96523,"high":4.96562,"low":4.96476,"close":4.96521,"volume":1814.6700439453125},{"timestamp":1742369760000,"open":4.96521,"high":4.96888,"low":4.96508,"close":4.96866,"volume":1051.3800048828125},{"timestamp":1742369820000,"open":4.96891,"high":4.97171,"low":4.96741,"close":4.97104,"volume":805.8599853515625},{"timestamp":1742369880000,"open":4.97104,"high":4.97107,"low":4.96689,"close":4.96733,"volume":984.0599975585938},{"timestamp":1742369940000,"open":4.96663,"high":4.96735,"low":4.96555,"close":4.96611,"volume":310.8599853515625},{"timestamp":1742370000000,"open":4.96605,"high":4.96789,"low":4.96373,"close":4.96774,"volume":515.7899780273438},{"timestamp":1742370060000,"open":4.96774,"high":4.96881,"low":4.96518,"close":4.96539,"volume":446.489990234375},{"timestamp":1742370120000,"open":4.96516,"high":4.96896,"low":4.96372,"close":4.96895,"volume":299.17999267578125},{"timestamp":1742370180000,"open":4.96918,"high":4.971,"low":4.96905,"close":4.97075,"volume":661.6599731445312},{"timestamp":1742370240000,"open":4.97085,"high":4.97136,"low":4.97016,"close":4.97021,"volume":457.54998779296875},{"timestamp":1742370300000,"open":4.9703,"high":4.97037,"low":4.96597,"close":4.9676,"volume":355.8999938964844},{"timestamp":1742370360000,"open":4.96768,"high":4.97033,"low":4.96768,"close":4.97028,"volume":609.6099853515625},{"timestamp":1742370420000,"open":4.97016,"high":4.97258,"low":4.96998,"close":4.97148,"volume":629.52001953125},{"timestamp":1742370480000,"open":4.97156,"high":4.9742,"low":4.97126,"close":4.97185,"volume":702},{"timestamp":1742370540000,"open":4.97181,"high":4.97184,"low":4.9655,"close":4.96654,"volume":1010.5700073242188},{"timestamp":1742370600000,"open":4.96655,"high":4.96702,"low":4.96124,"close":4.96145,"volume":1130.5799560546875},{"timestamp":1742370660000,"open":4.96139,"high":4.96276,"low":4.95955,"close":4.96092,"volume":675.1799926757812},{"timestamp":1742370720000,"open":4.96092,"high":4.96182,"low":4.95933,"close":4.95997,"volume":934.5599975585938},{"timestamp":1742370780000,"open":4.95995,"high":4.96143,"low":4.95919,"close":4.96108,"volume":846.4500122070312},{"timestamp":1742370840000,"open":4.96108,"high":4.96147,"low":4.95933,"close":4.96069,"volume":389.07000732421875},{"timestamp":1742370900000,"open":4.96087,"high":4.96118,"low":4.95693,"close":4.95699,"volume":487.0799865722656},{"timestamp":1742370960000,"open":4.95722,"high":4.95787,"low":4.95633,"close":4.9577,"volume":219.77999877929688},{"timestamp":1742371020000,"open":4.95766,"high":4.95855,"low":4.95651,"close":4.95725,"volume":350.4599914550781},{"timestamp":1742371080000,"open":4.95725,"high":4.95871,"low":4.95627,"close":4.95801,"volume":553.4099731445312},{"timestamp":1742371140000,"open":4.95791,"high":4.95862,"low":4.9555,"close":4.95552,"volume":602.9099731445312},{"timestamp":1742371200000,"open":4.95551,"high":4.95811,"low":4.95524,"close":4.95777,"volume":518.760009765625},{"timestamp":1742371260000,"open":4.95787,"high":4.95906,"low":4.9551,"close":4.95575,"volume":478.1700134277344},{"timestamp":1742371320000,"open":4.95571,"high":4.95672,"low":4.95473,"close":4.95588,"volume":339.57000732421875},{"timestamp":1742371380000,"open":4.95582,"high":4.95582,"low":4.95485,"close":4.95505,"volume":439.55999755859375},{"timestamp":1742371440000,"open":4.95513,"high":4.95706,"low":4.95446,"close":4.95692,"volume":1190.969970703125},{"timestamp":1742371500000,"open":4.95714,"high":4.95933,"low":4.95506,"close":4.95586,"volume":552.4199829101562},{"timestamp":1742371560000,"open":4.95582,"high":4.95677,"low":4.95444,"close":4.9547,"volume":793.97998046875},{"timestamp":1742371620000,"open":4.95476,"high":4.95605,"low":4.95213,"close":4.95309,"volume":614.7899780273438},{"timestamp":1742371680000,"open":4.95344,"high":4.95514,"low":4.95344,"close":4.95483,"volume":407.8800048828125},{"timestamp":1742371740000,"open":4.95483,"high":4.95581,"low":4.95432,"close":4.95546,"volume":446.489990234375},{"timestamp":1742371800000,"open":4.95544,"high":4.95897,"low":4.95522,"close":4.95894,"volume":380.1600036621094},{"timestamp":1742371860000,"open":4.95887,"high":4.95918,"low":4.95839,"close":4.95914,"volume":468.2699890136719},{"timestamp":1742371920000,"open":4.95925,"high":4.96003,"low":4.9586,"close":4.95971,"volume":253.44000244140625},{"timestamp":1742371980000,"open":4.95968,"high":4.95988,"low":4.95706,"close":4.95722,"volume":429.6600036621094},{"timestamp":1742372040000,"open":4.95705,"high":4.95777,"low":4.95617,"close":4.95721,"volume":375.4100036621094},{"timestamp":1742372100000,"open":4.95716,"high":4.95822,"low":4.95687,"close":4.95769,"volume":321.8299865722656},{"timestamp":1742372160000,"open":4.95746,"high":4.95815,"low":4.95672,"close":4.95791,"volume":317.82000732421875},{"timestamp":1742372220000,"open":4.95784,"high":4.95951,"low":4.95757,"close":4.95881,"volume":570.9600219726562},{"timestamp":1742372280000,"open":4.95884,"high":4.95965,"low":4.95845,"close":4.95918,"volume":355.4100036621094},{"timestamp":1742372340000,"open":4.95898,"high":4.96109,"low":4.95888,"close":4.96094,"volume":263.3399963378906},{"timestamp":1742372400000,"open":4.96058,"high":4.96059,"low":4.95615,"close":4.9564,"volume":247.5},{"timestamp":1742372460000,"open":4.95641,"high":4.95641,"low":4.95524,"close":4.95545,"volume":386.1000061035156},{"timestamp":1742372520000,"open":4.95551,"high":4.95766,"low":4.95544,"close":4.95731,"volume":428.6700134277344},{"timestamp":1742372580000,"open":4.95737,"high":4.95778,"low":4.95635,"close":4.95646,"volume":302.94000244140625},{"timestamp":1742372640000,"open":4.95646,"high":4.95769,"low":4.95547,"close":4.95769,"volume":610.8300170898438},{"timestamp":1742372700000,"open":4.95769,"high":4.95859,"low":4.95653,"close":4.95701,"volume":472.2300109863281},{"timestamp":1742372760000,"open":4.95701,"high":4.95773,"low":4.95639,"close":4.95756,"volume":314.82000732421875},{"timestamp":1742372820000,"open":4.9575,"high":4.95864,"low":4.95716,"close":4.95784,"volume":741.510009765625},{"timestamp":1742372880000,"open":4.95789,"high":4.95849,"low":4.95701,"close":4.95799,"volume":525.6900024414062},{"timestamp":1742372940000,"open":4.95805,"high":4.95891,"low":4.9579,"close":4.95879,"volume":518.760009765625},{"timestamp":1742373000000,"open":4.95878,"high":4.96333,"low":4.95846,"close":4.96244,"volume":527.6799926757812},{"timestamp":1742373060000,"open":4.96231,"high":4.96738,"low":4.96231,"close":4.96613,"volume":651.4199829101562},{"timestamp":1742373120000,"open":4.96621,"high":4.96897,"low":4.96613,"close":4.96812,"volume":218.7899932861328},{"timestamp":1742373180000,"open":4.96807,"high":4.96891,"low":4.96503,"close":4.96503,"volume":481.1400146484375},{"timestamp":1742373240000,"open":4.96503,"high":4.96504,"low":4.96379,"close":4.96485,"volume":631.6199951171875},{"timestamp":1742373300000,"open":4.96485,"high":4.96665,"low":4.96482,"close":4.96588,"volume":510.8399963378906},{"timestamp":1742373360000,"open":4.96586,"high":4.96591,"low":4.96371,"close":4.96372,"volume":952.8699951171875},{"timestamp":1742373420000,"open":4.96372,"high":4.96485,"low":4.9625,"close":4.96267,"volume":713.7899780273438},{"timestamp":1742373480000,"open":4.96274,"high":4.96374,"low":4.96076,"close":4.96241,"volume":846.4500122070312},{"timestamp":1742373540000,"open":4.9624,"high":4.96479,"low":4.9624,"close":4.96403,"volume":663.2999877929688},{"timestamp":1742373600000,"open":4.96394,"high":4.96448,"low":4.9637,"close":4.96441,"volume":631.6199951171875},{"timestamp":1742373660000,"open":4.96441,"high":4.96551,"low":4.96423,"close":4.96545,"volume":425.70001220703125},{"timestamp":1742373720000,"open":4.96537,"high":4.96856,"low":4.9651,"close":4.96856,"volume":607.8599853515625},{"timestamp":1742373780000,"open":4.96856,"high":4.96874,"low":4.96809,"close":4.96836,"volume":510.8399963378906},{"timestamp":1742373840000,"open":4.96829,"high":4.96835,"low":4.96781,"close":4.96806,"volume":243.5399932861328},{"timestamp":1742373900000,"open":4.968,"high":4.96819,"low":4.96761,"close":4.96813,"volume":124.73999786376953},{"timestamp":1742373960000,"open":4.96797,"high":4.97025,"low":4.96781,"close":4.96965,"volume":350.4599914550781},{"timestamp":1742374020000,"open":4.96965,"high":4.96972,"low":4.96852,"close":4.96965,"volume":352.44000244140625},{"timestamp":1742374080000,"open":4.96965,"high":4.97318,"low":4.96964,"close":4.97168,"volume":968.219970703125},{"timestamp":1742374140000,"open":4.97174,"high":4.97192,"low":4.96941,"close":4.96987,"volume":848.4299926757812},{"timestamp":1742374200000,"open":4.96991,"high":4.97058,"low":4.96955,"close":4.96983,"volume":540.5399780273438},{"timestamp":1742374260000,"open":4.96918,"high":4.97008,"low":4.96878,"close":4.97001,"volume":490.04998779296875},{"timestamp":1742374320000,"open":4.97001,"high":4.97037,"low":4.96906,"close":4.97037,"volume":403.9200134277344},{"timestamp":1742374380000,"open":4.97037,"high":4.97052,"low":4.96992,"close":4.97027,"volume":309.8699951171875},{"timestamp":1742374440000,"open":4.97028,"high":4.97029,"low":4.96877,"close":4.96961,"volume":427.67999267578125},{"timestamp":1742374500000,"open":4.9697,"high":4.97038,"low":4.96967,"close":4.97032,"volume":77.22000122070312},{"timestamp":1742374560000,"open":4.97029,"high":4.97109,"low":4.96984,"close":4.96997,"volume":95.04000091552734},{"timestamp":1742374620000,"open":4.96993,"high":4.96995,"low":4.96938,"close":4.96976,"volume":205.9199981689453},{"timestamp":1742374680000,"open":4.96959,"high":4.96967,"low":4.96933,"close":4.96937,"volume":141.57000732421875},{"timestamp":1742374740000,"open":4.96937,"high":4.96939,"low":4.96858,"close":4.96883,"volume":184.13999938964844},{"timestamp":1742374800000,"open":4.96857,"high":4.96958,"low":4.96857,"close":4.96958,"volume":199.97999572753906},{"timestamp":1742374860000,"open":4.96956,"high":4.96996,"low":4.96906,"close":4.9696,"volume":181.1699981689453},{"timestamp":1742374920000,"open":4.9695,"high":4.97131,"low":4.9695,"close":4.97076,"volume":481.1400146484375},{"timestamp":1742374980000,"open":4.97077,"high":4.97119,"low":4.97031,"close":4.97114,"volume":400.95001220703125},{"timestamp":1742375040000,"open":4.97119,"high":4.97318,"low":4.97119,"close":4.97318,"volume":176.24000549316406},{"timestamp":1742375100000,"open":4.97318,"high":4.97467,"low":4.97318,"close":4.97377,"volume":1128.5999755859375},{"timestamp":1742375160000,"open":4.97377,"high":4.97377,"low":4.9726,"close":4.97266,"volume":83.16000366210938},{"timestamp":1742375220000,"open":4.97257,"high":4.97264,"low":4.97037,"close":4.97066,"volume":181.1699981689453},{"timestamp":1742375280000,"open":4.97072,"high":4.97073,"low":4.97003,"close":4.97013,"volume":62.369998931884766},{"timestamp":1742375340000,"open":4.97048,"high":4.97072,"low":4.97018,"close":4.97023,"volume":23.760000228881836},{"timestamp":1742375400000,"open":4.9703,"high":4.97052,"low":4.96894,"close":4.96902,"volume":124.73999786376953},{"timestamp":1742375460000,"open":4.96902,"high":4.97025,"low":4.96863,"close":4.96958,"volume":125.7300033569336},{"timestamp":1742375520000,"open":4.96963,"high":4.96982,"low":4.96872,"close":4.96893,"volume":277.20001220703125},{"timestamp":1742375580000,"open":4.96888,"high":4.9727,"low":4.96882,"close":4.97127,"volume":436.5899963378906},{"timestamp":1742375640000,"open":4.97127,"high":4.97194,"low":4.97101,"close":4.97182,"volume":252.4499969482422},{"timestamp":1742375700000,"open":4.97182,"high":4.97182,"low":4.9699,"close":4.97019,"volume":160.3800048828125},{"timestamp":1742375760000,"open":4.97019,"high":4.97087,"low":4.96957,"close":4.96999,"volume":209.8800048828125},{"timestamp":1742375820000,"open":4.9696,"high":4.97087,"low":4.9696,"close":4.97007,"volume":418.7699890136719},{"timestamp":1742375880000,"open":4.97046,"high":4.97086,"low":4.96965,"close":4.97086,"volume":344.5199890136719},{"timestamp":1742375940000,"open":4.97095,"high":4.97106,"low":4.96995,"close":4.9701,"volume":136.6199951171875},{"timestamp":1742376000000,"open":4.97013,"high":4.97042,"low":4.96884,"close":4.96891,"volume":121.7699966430664},{"timestamp":1742376060000,"open":4.96884,"high":4.96939,"low":4.96884,"close":4.96938,"volume":112.86000061035156},{"timestamp":1742376120000,"open":4.96938,"high":4.96964,"low":4.96922,"close":4.96944,"volume":115.83000183105469},{"timestamp":1742376180000,"open":4.96943,"high":4.9695,"low":4.9672,"close":4.96787,"volume":303.92999267578125},{"timestamp":1742376240000,"open":4.96782,"high":4.96809,"low":4.96701,"close":4.96705,"volume":148.5},{"timestamp":1742376300000,"open":4.96689,"high":4.96785,"low":4.96689,"close":4.96785,"volume":38.61000061035156},{"timestamp":1742376360000,"open":4.96769,"high":4.96781,"low":4.96662,"close":4.96697,"volume":99},{"timestamp":1742376420000,"open":4.96686,"high":4.96686,"low":4.96593,"close":4.96631,"volume":356.3999938964844},{"timestamp":1742376480000,"open":4.96614,"high":4.96832,"low":4.96614,"close":4.9678,"volume":270.2699890136719},{"timestamp":1742376540000,"open":4.96781,"high":4.96781,"low":4.96684,"close":4.9669,"volume":100.9800033569336},{"timestamp":1742376600000,"open":4.96675,"high":4.96689,"low":4.96578,"close":4.96578,"volume":74.25},{"timestamp":1742376660000,"open":4.96588,"high":4.96608,"low":4.96562,"close":4.96568,"volume":26.729999542236328},{"timestamp":1742376720000,"open":4.96562,"high":4.96562,"low":4.96379,"close":4.96407,"volume":359.3699951171875},{"timestamp":1742376780000,"open":4.96404,"high":4.96843,"low":4.96377,"close":4.96588,"volume":435.6000061035156},{"timestamp":1742376840000,"open":4.96609,"high":4.96793,"low":4.96609,"close":4.96793,"volume":133.64999389648438},{"timestamp":1742376900000,"open":4.96788,"high":4.96831,"low":4.96771,"close":4.96796,"volume":88.11000061035156},{"timestamp":1742376960000,"open":4.96787,"high":4.96844,"low":4.96693,"close":4.96693,"volume":130.67999267578125},{"timestamp":1742377020000,"open":4.96695,"high":4.96975,"low":4.96676,"close":4.96695,"volume":467.7699890136719},{"timestamp":1742377080000,"open":4.96692,"high":4.9679,"low":4.96687,"close":4.96717,"volume":522.719970703125},{"timestamp":1742377140000,"open":4.96721,"high":4.96895,"low":4.96654,"close":4.96876,"volume":458.3699951171875},{"timestamp":1742377200000,"open":4.9688,"high":4.96925,"low":4.96858,"close":4.96898,"volume":605.8800048828125},{"timestamp":1742377260000,"open":4.96894,"high":4.97031,"low":4.96875,"close":4.9698,"volume":903.469970703125},{"timestamp":1742377320000,"open":4.96979,"high":4.97011,"low":4.96469,"close":4.96508,"volume":788.72998046875},{"timestamp":1742377380000,"open":4.9649,"high":4.96493,"low":4.96439,"close":4.9649,"volume":100.9800033569336},{"timestamp":1742377440000,"open":4.96504,"high":4.96562,"low":4.96504,"close":4.96559,"volume":476.19000244140625},{"timestamp":1742377500000,"open":4.96547,"high":4.96637,"low":4.96532,"close":4.96637,"volume":506.8800048828125},{"timestamp":1742377560000,"open":4.96627,"high":4.96686,"low":4.96627,"close":4.96636,"volume":121.7699966430664},{"timestamp":1742377620000,"open":4.96637,"high":4.96718,"low":4.96518,"close":4.9664,"volume":166.32000732421875},{"timestamp":1742377680000,"open":4.96653,"high":4.96717,"low":4.96641,"close":4.9667,"volume":77.22000122070312},{"timestamp":1742377740000,"open":4.96676,"high":4.96676,"low":4.9655,"close":4.96576,"volume":70.29000091552734},{"timestamp":1742377800000,"open":4.96593,"high":4.96593,"low":4.96427,"close":4.96427,"volume":58.40999984741211},{"timestamp":1742377860000,"open":4.96411,"high":4.96614,"low":4.96391,"close":4.96586,"volume":164.33999633789062},{"timestamp":1742377920000,"open":4.96586,"high":4.96603,"low":4.96454,"close":4.96472,"volume":130.67999267578125},{"timestamp":1742377980000,"open":4.96472,"high":4.96496,"low":4.96448,"close":4.96493,"volume":105.93000030517578},{"timestamp":1742378040000,"open":4.96497,"high":4.96548,"low":4.96491,"close":4.96543,"volume":77.22000122070312},{"timestamp":1742378100000,"open":4.96549,"high":4.96557,"low":4.96334,"close":4.96403,"volume":207.89999389648438},{"timestamp":1742378160000,"open":4.96403,"high":4.96491,"low":4.96367,"close":4.96489,"volume":138.60000610351562},{"timestamp":1742378220000,"open":4.96489,"high":4.9649,"low":4.9612,"close":4.9621,"volume":154.44000244140625},{"timestamp":1742378280000,"open":4.96198,"high":4.96305,"low":4.96182,"close":4.96265,"volume":115.83000183105469},{"timestamp":1742378340000,"open":4.96257,"high":4.96262,"low":4.96156,"close":4.96189,"volume":124.73999786376953},{"timestamp":1742378400000,"open":4.96209,"high":4.96235,"low":4.96182,"close":4.96227,"volume":71.27999877929688},{"timestamp":1742378460000,"open":4.96235,"high":4.96506,"low":4.96235,"close":4.96501,"volume":142.55999755859375},{"timestamp":1742378520000,"open":4.9649,"high":4.965,"low":4.96262,"close":4.96262,"volume":187.11000061035156},{"timestamp":1742378580000,"open":4.96261,"high":4.96261,"low":4.95959,"close":4.96249,"volume":504.8999938964844},{"timestamp":1742378640000,"open":4.96255,"high":4.96365,"low":4.96242,"close":4.96284,"volume":213.83999633789062},{"timestamp":1742378700000,"open":4.96256,"high":4.96277,"low":4.96127,"close":4.96188,"volume":418.7699890136719},{"timestamp":1742378760000,"open":4.96188,"high":4.96216,"low":4.95973,"close":4.96079,"volume":261.3599853515625},{"timestamp":1742378820000,"open":4.96077,"high":4.96131,"low":4.96006,"close":4.96036,"volume":573.2100219726562},{"timestamp":1742378880000,"open":4.9604,"high":4.96093,"low":4.96029,"close":4.96048,"volume":800.9099731445312},{"timestamp":1742378940000,"open":4.9604,"high":4.96238,"low":4.9604,"close":4.9613,"volume":392.0400085449219},{"timestamp":1742379000000,"open":4.96135,"high":4.9617,"low":4.95973,"close":4.95988,"volume":506.8800048828125},{"timestamp":1742379060000,"open":4.95975,"high":4.95975,"low":4.95917,"close":4.95927,"volume":460.3500061035156},{"timestamp":1742379120000,"open":4.95929,"high":4.95955,"low":4.95844,"close":4.95898,"volume":593.010009765625},{"timestamp":1742379180000,"open":4.95891,"high":4.96095,"low":4.95883,"close":4.95984,"volume":163.35000610351562},{"timestamp":1742379240000,"open":4.95984,"high":4.96002,"low":4.9594,"close":4.95952,"volume":92.06999969482422},{"timestamp":1742379300000,"open":4.95953,"high":4.95953,"low":4.95886,"close":4.95902,"volume":169.2899932861328},{"timestamp":1742379360000,"open":4.95901,"high":4.95908,"low":4.95828,"close":4.95828,"volume":143.5500030517578},{"timestamp":1742379420000,"open":4.95828,"high":4.95831,"low":4.95808,"close":4.95831,"volume":61.380001068115234},{"timestamp":1742379480000,"open":4.95831,"high":4.95831,"low":4.95658,"close":4.95692,"volume":237.60000610351562},{"timestamp":1742379540000,"open":4.9564,"high":4.9564,"low":4.95505,"close":4.95505,"volume":275.2200012207031},{"timestamp":1742379600000,"open":4.95515,"high":4.95627,"low":4.95479,"close":4.95581,"volume":514.7999877929688},{"timestamp":1742379660000,"open":4.95581,"high":4.95583,"low":4.95478,"close":4.95495,"volume":425.70001220703125},{"timestamp":1742379720000,"open":4.95486,"high":4.95486,"low":4.95371,"close":4.9539,"volume":335.6099853515625},{"timestamp":1742379780000,"open":4.95395,"high":4.95464,"low":4.95226,"close":4.95326,"volume":627.6199951171875},{"timestamp":1742379840000,"open":4.95313,"high":4.95313,"low":4.95243,"close":4.9525,"volume":358.3800048828125},{"timestamp":1742379900000,"open":4.95258,"high":4.95316,"low":4.95195,"close":4.95235,"volume":491.0400085449219},{"timestamp":1742379960000,"open":4.95231,"high":4.95315,"low":4.95153,"close":4.95315,"volume":562.3200073242188},{"timestamp":1742380020000,"open":4.95303,"high":4.95386,"low":4.95295,"close":4.95362,"volume":343.5299987792969},{"timestamp":1742380080000,"open":4.95364,"high":4.95396,"low":4.95299,"close":4.95356,"volume":163.35000610351562},{"timestamp":1742380140000,"open":4.95362,"high":4.9537,"low":4.9521,"close":4.9521,"volume":344.5199890136719},{"timestamp":1742380200000,"open":4.9521,"high":4.95536,"low":4.95202,"close":4.95489,"volume":252.4499969482422},{"timestamp":1742380260000,"open":4.95489,"high":4.95534,"low":4.95425,"close":4.95534,"volume":226.7100067138672},{"timestamp":1742380320000,"open":4.95424,"high":4.95598,"low":4.95335,"close":4.95579,"volume":284.1300048828125},{"timestamp":1742380380000,"open":4.95595,"high":4.95595,"low":4.95091,"close":4.951,"volume":169.2899932861328},{"timestamp":1742380440000,"open":4.9511,"high":4.95125,"low":4.95013,"close":4.95073,"volume":195.02999877929688},{"timestamp":1742380500000,"open":4.95071,"high":4.95092,"low":4.95052,"close":4.95089,"volume":216.80999755859375},{"timestamp":1742380560000,"open":4.9508,"high":4.95122,"low":4.95033,"close":4.95089,"volume":160.3800048828125},{"timestamp":1742380620000,"open":4.95081,"high":4.95094,"low":4.94991,"close":4.95007,"volume":273.239990234375},{"timestamp":1742380680000,"open":4.95035,"high":4.95035,"low":4.94983,"close":4.95006,"volume":329.6700134277344},{"timestamp":1742380740000,"open":4.95017,"high":4.95152,"low":4.95017,"close":4.95069,"volume":207.89999389648438},{"timestamp":1742380800000,"open":4.95069,"high":4.95112,"low":4.95054,"close":4.95084,"volume":112.86000061035156},{"timestamp":1742380860000,"open":4.95087,"high":4.95143,"low":4.95004,"close":4.95138,"volume":187.11000061035156},{"timestamp":1742380920000,"open":4.95138,"high":4.95138,"low":4.95033,"close":4.95089,"volume":139.58999633789062},{"timestamp":1742380980000,"open":4.95077,"high":4.95104,"low":4.94927,"close":4.94927,"volume":136.6199951171875},{"timestamp":1742381040000,"open":4.94929,"high":4.95043,"low":4.94842,"close":4.94947,"volume":499.95001220703125},{"timestamp":1742381100000,"open":4.94943,"high":4.94943,"low":4.94712,"close":4.94786,"volume":648.4500122070312},{"timestamp":1742381160000,"open":4.9476,"high":4.94842,"low":4.94758,"close":4.94829,"volume":519.75},{"timestamp":1742381220000,"open":4.9482,"high":4.94834,"low":4.94735,"close":4.94735,"volume":412.8299865722656},{"timestamp":1742381280000,"open":4.94742,"high":4.94848,"low":4.94739,"close":4.94795,"volume":223.74000549316406},{"timestamp":1742381340000,"open":4.94795,"high":4.94868,"low":4.94704,"close":4.94838,"volume":411.8399963378906},{"timestamp":1742381400000,"open":4.9485,"high":4.94888,"low":4.94757,"close":4.94875,"volume":411.8399963378906},{"timestamp":1742381460000,"open":4.94882,"high":4.95218,"low":4.94871,"close":4.95215,"volume":415.42999267578125},{"timestamp":1742381520000,"open":4.95208,"high":4.9521,"low":4.95075,"close":4.95116,"volume":772.2000122070312},{"timestamp":1742381580000,"open":4.95107,"high":4.95152,"low":4.95061,"close":4.95068,"volume":332.20001220703125},{"timestamp":1742381640000,"open":4.95061,"high":4.95137,"low":4.94998,"close":4.95122,"volume":246.0399932861328},{"timestamp":1742381700000,"open":4.95146,"high":4.95262,"low":4.95132,"close":4.95262,"volume":176.6199951171875},{"timestamp":1742381760000,"open":4.95262,"high":4.95406,"low":4.95253,"close":4.95394,"volume":208.33999633789062},{"timestamp":1742381820000,"open":4.95386,"high":4.95402,"low":4.95378,"close":4.95389,"volume":58.40999984741211},{"timestamp":1742381880000,"open":4.95402,"high":4.95449,"low":4.9536,"close":4.95421,"volume":646.469970703125},{"timestamp":1742381940000,"open":4.95426,"high":4.95426,"low":4.95311,"close":4.95323,"volume":319.7699890136719},{"timestamp":1742382000000,"open":4.9533,"high":4.9541,"low":4.95329,"close":4.95363,"volume":359.3699951171875},{"timestamp":1742382060000,"open":4.95363,"high":4.954,"low":4.95348,"close":4.95349,"volume":186.1199951171875},{"timestamp":1742382120000,"open":4.95346,"high":4.95383,"low":4.95273,"close":4.95339,"volume":185.1300048828125},{"timestamp":1742382180000,"open":4.95355,"high":4.95389,"low":4.95098,"close":4.95098,"volume":344.5199890136719},{"timestamp":1742382240000,"open":4.95112,"high":4.95122,"low":4.9504,"close":4.9504,"volume":402.92999267578125},{"timestamp":1742382300000,"open":4.9504,"high":4.95073,"low":4.94994,"close":4.95004,"volume":257.3999938964844},{"timestamp":1742382360000,"open":4.94997,"high":4.95075,"low":4.94909,"close":4.95043,"volume":313.8299865722656},{"timestamp":1742382420000,"open":4.95038,"high":4.95061,"low":4.95016,"close":4.95024,"volume":162.36000061035156},{"timestamp":1742382480000,"open":4.95032,"high":4.95032,"low":4.95008,"close":4.95028,"volume":64.3499984741211},{"timestamp":1742382540000,"open":4.95014,"high":4.95047,"low":4.94857,"close":4.9489,"volume":172.25999450683594},{"timestamp":1742382600000,"open":4.94884,"high":4.94892,"low":4.9449,"close":4.94603,"volume":472.2300109863281},{"timestamp":1742382660000,"open":4.94592,"high":4.94598,"low":4.94395,"close":4.94456,"volume":383.1300048828125},{"timestamp":1742382720000,"open":4.94433,"high":4.94453,"low":4.94279,"close":4.94291,"volume":395.010009765625},{"timestamp":1742382780000,"open":4.94282,"high":4.94428,"low":4.94278,"close":4.94408,"volume":606.8699951171875},{"timestamp":1742382840000,"open":4.94402,"high":4.94485,"low":4.94259,"close":4.94273,"volume":454.4100036621094},{"timestamp":1742382900000,"open":4.94267,"high":4.94324,"low":4.94267,"close":4.94305,"volume":551.4299926757812},{"timestamp":1742382960000,"open":4.94305,"high":4.94427,"low":4.94251,"close":4.9427,"volume":472.2300109863281},{"timestamp":1742383020000,"open":4.94274,"high":4.94311,"low":4.94213,"close":4.94244,"volume":332.6400146484375},{"timestamp":1742383080000,"open":4.94245,"high":4.94295,"low":4.94215,"close":4.94268,"volume":218.7899932861328},{"timestamp":1742383140000,"open":4.94269,"high":4.94433,"low":4.94269,"close":4.94426,"volume":193.0500030517578},{"timestamp":1742383200000,"open":4.94428,"high":4.94442,"low":4.94394,"close":4.94396,"volume":121.7699966430664},{"timestamp":1742383260000,"open":4.94402,"high":4.94451,"low":4.94363,"close":4.94424,"volume":118.80000305175781},{"timestamp":1742383320000,"open":4.94428,"high":4.94475,"low":4.94278,"close":4.94399,"volume":158.39999389648438},{"timestamp":1742383380000,"open":4.94419,"high":4.94563,"low":4.94382,"close":4.94487,"volume":387.0899963378906},{"timestamp":1742383440000,"open":4.94488,"high":4.94565,"low":4.9442,"close":4.94565,"volume":117.80999755859375},{"timestamp":1742383500000,"open":4.9458,"high":4.9458,"low":4.94471,"close":4.94471,"volume":85.13999938964844},{"timestamp":1742383560000,"open":4.94459,"high":4.94459,"low":4.94409,"close":4.94449,"volume":64.3499984741211},{"timestamp":1742383620000,"open":4.94449,"high":4.94449,"low":4.94423,"close":4.94423,"volume":56.43000030517578},{"timestamp":1742383680000,"open":4.94395,"high":4.94395,"low":4.94356,"close":4.94387,"volume":175.22999572753906},{"timestamp":1742383740000,"open":4.94387,"high":4.9442,"low":4.94355,"close":4.94417,"volume":208.88999938964844},{"timestamp":1742383800000,"open":4.94429,"high":4.94522,"low":4.9441,"close":4.94475,"volume":191.07000732421875},{"timestamp":1742383860000,"open":4.94475,"high":4.94485,"low":4.9447,"close":4.94477,"volume":145.52999877929688},{"timestamp":1742383920000,"open":4.94477,"high":4.945,"low":4.9445,"close":4.94453,"volume":139.58999633789062},{"timestamp":1742383980000,"open":4.94446,"high":4.94447,"low":4.94415,"close":4.94415,"volume":59.400001525878906},{"timestamp":1742384040000,"open":4.9442,"high":4.94501,"low":4.94413,"close":4.94486,"volume":124.73999786376953},{"timestamp":1742384100000,"open":4.94476,"high":4.94476,"low":4.9431,"close":4.94331,"volume":478.1700134277344},{"timestamp":1742384160000,"open":4.94323,"high":4.94426,"low":4.94308,"close":4.94346,"volume":593.010009765625},{"timestamp":1742384220000,"open":4.94346,"high":4.94402,"low":4.94274,"close":4.94368,"volume":540.989990234375},{"timestamp":1742384280000,"open":4.94403,"high":4.94609,"low":4.94403,"close":4.94495,"volume":722.1599731445312},{"timestamp":1742384340000,"open":4.94487,"high":4.94553,"low":4.94452,"close":4.94512,"volume":356.8699951171875},{"timestamp":1742384400000,"open":4.94506,"high":4.94506,"low":4.94393,"close":4.94393,"volume":91.04000091552734},{"timestamp":1742384460000,"open":4.94387,"high":4.94387,"low":4.94182,"close":4.94212,"volume":300.9599914550781},{"timestamp":1742384520000,"open":4.94214,"high":4.94214,"low":4.94021,"close":4.94021,"volume":317.7900085449219},{"timestamp":1742384580000,"open":4.94021,"high":4.94031,"low":4.93992,"close":4.93992,"volume":148.4499969482422},{"timestamp":1742384640000,"open":4.93992,"high":4.94213,"low":4.93973,"close":4.94165,"volume":332.5799865722656},{"timestamp":1742384700000,"open":4.94157,"high":4.94321,"low":4.9413,"close":4.94218,"volume":349.79998779296875},{"timestamp":1742384760000,"open":4.94211,"high":4.94211,"low":4.94143,"close":4.94205,"volume":173.24000549316406},{"timestamp":1742384820000,"open":4.94204,"high":4.94226,"low":4.94188,"close":4.94215,"volume":77.22000122070312},{"timestamp":1742384880000,"open":4.94212,"high":4.94219,"low":4.94212,"close":4.94219,"volume":20.790000915527344},{"timestamp":1742384940000,"open":4.94213,"high":4.94218,"low":4.94038,"close":4.94039,"volume":162.36000061035156},{"timestamp":1742385000000,"open":4.94048,"high":4.94054,"low":4.94007,"close":4.94012,"volume":114.83999633789062},{"timestamp":1742385060000,"open":4.94012,"high":4.94086,"low":4.9396,"close":4.9396,"volume":211.86000061035156},{"timestamp":1742385120000,"open":4.93964,"high":4.93988,"low":4.93947,"close":4.93958,"volume":141.57000732421875},{"timestamp":1742385180000,"open":4.93952,"high":4.93994,"low":4.93941,"close":4.93994,"volume":141.57000732421875},{"timestamp":1742385240000,"open":4.93985,"high":4.93985,"low":4.93754,"close":4.938,"volume":246.50999450683594},{"timestamp":1742385300000,"open":4.93803,"high":4.94014,"low":4.93803,"close":4.93954,"volume":265.7099914550781},{"timestamp":1742385360000,"open":4.93956,"high":4.94001,"low":4.93605,"close":4.9364,"volume":655.3800048828125},{"timestamp":1742385420000,"open":4.93647,"high":4.93835,"low":4.93632,"close":4.93646,"volume":460.3500061035156},{"timestamp":1742385480000,"open":4.93646,"high":4.94097,"low":4.93634,"close":4.94086,"volume":690.22998046875},{"timestamp":1742385540000,"open":4.94088,"high":4.9424,"low":4.94079,"close":4.94209,"volume":433.6199951171875},{"timestamp":1742385600000,"open":4.94201,"high":4.94232,"low":4.94096,"close":4.94191,"volume":452.42999267578125},{"timestamp":1742385660000,"open":4.9419,"high":4.94202,"low":4.93829,"close":4.93829,"volume":368.2799987792969},{"timestamp":1742385720000,"open":4.93842,"high":4.93981,"low":4.93842,"close":4.93863,"volume":607.8599853515625},{"timestamp":1742385780000,"open":4.93863,"high":4.93918,"low":4.93863,"close":4.93897,"volume":307.8900146484375},{"timestamp":1742385840000,"open":4.93897,"high":4.93959,"low":4.93888,"close":4.93959,"volume":229.67999267578125},{"timestamp":1742385900000,"open":4.93952,"high":4.93988,"low":4.93924,"close":4.93948,"volume":66.23999786376953},{"timestamp":1742385960000,"open":4.93934,"high":4.94164,"low":4.93923,"close":4.94157,"volume":281.7300109863281},{"timestamp":1742386020000,"open":4.94157,"high":4.94157,"low":4.93856,"close":4.93887,"volume":320.6400146484375},{"timestamp":1742386080000,"open":4.9391,"high":4.94114,"low":4.93853,"close":4.94109,"volume":393.7699890136719},{"timestamp":1742386140000,"open":4.94114,"high":4.94136,"low":4.93828,"close":4.93867,"volume":316.3999938964844},{"timestamp":1742386200000,"open":4.93863,"high":4.9387,"low":4.93785,"close":4.93841,"volume":203.94000244140625},{"timestamp":1742386260000,"open":4.93841,"high":4.9388,"low":4.93803,"close":4.93803,"volume":423.7200012207031},{"timestamp":1742386320000,"open":4.93782,"high":4.93788,"low":4.93695,"close":4.93712,"volume":649.4400024414062},{"timestamp":1742386380000,"open":4.93712,"high":4.93769,"low":4.93695,"close":4.93734,"volume":213.83999633789062},{"timestamp":1742386440000,"open":4.93754,"high":4.93824,"low":4.93705,"close":4.93722,"volume":116.81999969482422},{"timestamp":1742386500000,"open":4.93723,"high":4.93824,"low":4.93714,"close":4.93737,"volume":455.3999938964844},{"timestamp":1742386560000,"open":4.93751,"high":4.93761,"low":4.93718,"close":4.93732,"volume":134.63999938964844},{"timestamp":1742386620000,"open":4.93735,"high":4.93804,"low":4.93735,"close":4.93793,"volume":137.86000061035156},{"timestamp":1742386680000,"open":4.93793,"high":4.93978,"low":4.93739,"close":4.93764,"volume":395.57000732421875},{"timestamp":1742386740000,"open":4.93765,"high":4.93848,"low":4.93737,"close":4.93837,"volume":579.1500244140625},{"timestamp":1742386800000,"open":4.93837,"high":4.93902,"low":4.937,"close":4.9374,"volume":610.719970703125},{"timestamp":1742386860000,"open":4.93739,"high":4.93805,"low":4.93704,"close":4.9376,"volume":673.2000122070312},{"timestamp":1742386920000,"open":4.93757,"high":4.93777,"low":4.93688,"close":4.93697,"volume":472.2300109863281},{"timestamp":1742386980000,"open":4.93696,"high":4.9371,"low":4.93498,"close":4.93558,"volume":333.6300048828125},{"timestamp":1742387040000,"open":4.93543,"high":4.93571,"low":4.93529,"close":4.93561,"volume":291.05999755859375},{"timestamp":1742387100000,"open":4.9356,"high":4.93674,"low":4.9356,"close":4.93668,"volume":118.80000305175781},{"timestamp":1742387160000,"open":4.93698,"high":4.93704,"low":4.93391,"close":4.93391,"volume":290.07000732421875},{"timestamp":1742387220000,"open":4.93407,"high":4.93486,"low":4.93366,"close":4.93457,"volume":187.11000061035156},{"timestamp":1742387280000,"open":4.93463,"high":4.9372,"low":4.93447,"close":4.9367,"volume":207.89999389648438},{"timestamp":1742387340000,"open":4.9367,"high":4.93784,"low":4.93651,"close":4.93784,"volume":143.94000244140625},{"timestamp":1742387400000,"open":4.93784,"high":4.93939,"low":4.93755,"close":4.93858,"volume":245.02000427246094},{"timestamp":1742387460000,"open":4.93859,"high":4.93932,"low":4.93791,"close":4.93831,"volume":191.07000732421875},{"timestamp":1742387520000,"open":4.93851,"high":4.94014,"low":4.93838,"close":4.9397,"volume":332.6400146484375},{"timestamp":1742387580000,"open":4.93992,"high":4.94084,"low":4.93946,"close":4.93946,"volume":395.739990234375},{"timestamp":1742387640000,"open":4.93931,"high":4.94017,"low":4.93772,"close":4.93825,"volume":289.82000732421875},{"timestamp":1742387700000,"open":4.93818,"high":4.93839,"low":4.93778,"close":4.93822,"volume":162.36000061035156},{"timestamp":1742387760000,"open":4.93805,"high":4.93819,"low":4.93717,"close":4.93731,"volume":130.6699981689453},{"timestamp":1742387820000,"open":4.93761,"high":4.93761,"low":4.93644,"close":4.93655,"volume":64.3499984741211},{"timestamp":1742387880000,"open":4.93638,"high":4.9366,"low":4.93617,"close":4.9366,"volume":62.369998931884766},{"timestamp":1742387940000,"open":4.93655,"high":4.93753,"low":4.93636,"close":4.93719,"volume":41.58000183105469},{"timestamp":1742388000000,"open":4.93733,"high":4.93767,"low":4.93666,"close":4.93685,"volume":46.529998779296875},{"timestamp":1742388060000,"open":4.93691,"high":4.93706,"low":4.93652,"close":4.93655,"volume":84.1500015258789},{"timestamp":1742388120000,"open":4.93678,"high":4.93678,"low":4.93624,"close":4.93648,"volume":181.1699981689453},{"timestamp":1742388180000,"open":4.93648,"high":4.93677,"low":4.93646,"close":4.93646,"volume":53.459999084472656},{"timestamp":1742388240000,"open":4.93655,"high":4.93655,"low":4.93597,"close":4.93619,"volume":59.400001525878906},{"timestamp":1742388300000,"open":4.93625,"high":4.9367,"low":4.93616,"close":4.93639,"volume":130.67999267578125},{"timestamp":1742388360000,"open":4.93639,"high":4.93658,"low":4.93548,"close":4.93548,"volume":109.88999938964844},{"timestamp":1742388420000,"open":4.93557,"high":4.93647,"low":4.93545,"close":4.9356,"volume":88.11000061035156},{"timestamp":1742388480000,"open":4.93547,"high":4.93558,"low":4.93461,"close":4.93533,"volume":100.9800033569336},{"timestamp":1742388540000,"open":4.93529,"high":4.93559,"low":4.93403,"close":4.93461,"volume":323.7300109863281},{"timestamp":1742388600000,"open":4.93459,"high":4.93464,"low":4.93337,"close":4.9334,"volume":353.42999267578125},{"timestamp":1742388660000,"open":4.93302,"high":4.93469,"low":4.93275,"close":4.93469,"volume":368.2799987792969},{"timestamp":1742388720000,"open":4.93487,"high":4.93492,"low":4.93393,"close":4.93472,"volume":383.1300048828125},{"timestamp":1742388780000,"open":4.93472,"high":4.93505,"low":4.93381,"close":4.93503,"volume":272.25},{"timestamp":1742388840000,"open":4.93505,"high":4.93505,"low":4.93334,"close":4.93398,"volume":161.3699951171875},{"timestamp":1742388900000,"open":4.93413,"high":4.93557,"low":4.93392,"close":4.93533,"volume":514.7999877929688},{"timestamp":1742388960000,"open":4.93537,"high":4.93608,"low":4.93487,"close":4.93503,"volume":554.4000244140625},{"timestamp":1742389020000,"open":4.93503,"high":4.93594,"low":4.93489,"close":4.9352,"volume":601.9099731445312},{"timestamp":1742389080000,"open":4.93519,"high":4.9352,"low":4.93311,"close":4.93369,"volume":674.1900024414062},{"timestamp":1742389140000,"open":4.93395,"high":4.93457,"low":4.93355,"close":4.93373,"volume":660.3300170898438},{"timestamp":1742389200000,"open":4.93383,"high":4.93401,"low":4.9335,"close":4.93377,"volume":90.08999633789062},{"timestamp":1742389260000,"open":4.93371,"high":4.93399,"low":4.93301,"close":4.93326,"volume":163.35000610351562},{"timestamp":1742389320000,"open":4.93317,"high":4.93354,"low":4.93313,"close":4.93354,"volume":109.88999938964844},{"timestamp":1742389380000,"open":4.93354,"high":4.93449,"low":4.93354,"close":4.93419,"volume":47.52000045776367},{"timestamp":1742389440000,"open":4.9342,"high":4.93444,"low":4.93331,"close":4.93376,"volume":151.47000122070312},{"timestamp":1742389500000,"open":4.93369,"high":4.93414,"low":4.93335,"close":4.93396,"volume":133.64999389648438},{"timestamp":1742389560000,"open":4.93396,"high":4.93431,"low":4.93337,"close":4.93412,"volume":178.1999969482422},{"timestamp":1742389620000,"open":4.93409,"high":4.93413,"low":4.9316,"close":4.93242,"volume":398.9700012207031},{"timestamp":1742389680000,"open":4.93171,"high":4.93193,"low":4.93104,"close":4.93141,"volume":442.5299987792969},{"timestamp":1742389740000,"open":4.93137,"high":4.9325,"low":4.93105,"close":4.93225,"volume":472.2300109863281},{"timestamp":1742389800000,"open":4.93225,"high":4.93245,"low":4.93114,"close":4.93142,"volume":493.0199890136719},{"timestamp":1742389860000,"open":4.93142,"high":4.93181,"low":4.9312,"close":4.93149,"volume":402.92999267578125},{"timestamp":1742389920000,"open":4.93148,"high":4.93178,"low":4.93071,"close":4.93178,"volume":387.0899963378906},{"timestamp":1742389980000,"open":4.93159,"high":4.93318,"low":4.93155,"close":4.93155,"volume":305.9100036621094},{"timestamp":1742390040000,"open":4.93155,"high":4.93261,"low":4.93155,"close":4.93198,"volume":184.13999938964844},{"timestamp":1742390100000,"open":4.93193,"high":4.93478,"low":4.93179,"close":4.93367,"volume":496.9800109863281},{"timestamp":1742390160000,"open":4.93362,"high":4.93397,"low":4.93305,"close":4.93393,"volume":449.4599914550781},{"timestamp":1742390220000,"open":4.93393,"high":4.93526,"low":4.93331,"close":4.93526,"volume":653.4000244140625},{"timestamp":1742390280000,"open":4.93495,"high":4.93508,"low":4.93315,"close":4.93378,"volume":308.8800048828125},{"timestamp":1742390340000,"open":4.93378,"high":4.93427,"low":4.93332,"close":4.93411,"volume":397.9800109863281},{"timestamp":1742390400000,"open":4.93399,"high":4.93468,"low":4.93341,"close":4.93444,"volume":350.4599914550781},{"timestamp":1742390460000,"open":4.93452,"high":4.93561,"low":4.93285,"close":4.93316,"volume":336.6000061035156},{"timestamp":1742390520000,"open":4.9333,"high":4.93519,"low":4.93324,"close":4.93492,"volume":264.3299865722656},{"timestamp":1742390580000,"open":4.93492,"high":4.93492,"low":4.93443,"close":4.93459,"volume":151.47000122070312},{"timestamp":1742390640000,"open":4.93454,"high":4.93473,"low":4.9329,"close":4.93291,"volume":126.72000122070312},{"timestamp":1742390700000,"open":4.93289,"high":4.93382,"low":4.93217,"close":4.93382,"volume":136.6199951171875},{"timestamp":1742390760000,"open":4.93378,"high":4.93508,"low":4.93378,"close":4.93504,"volume":188.10000610351562},{"timestamp":1742390820000,"open":4.93511,"high":4.93561,"low":4.9347,"close":4.9356,"volume":115.83000183105469},{"timestamp":1742390880000,"open":4.93569,"high":4.93646,"low":4.93553,"close":4.93615,"volume":130.67999267578125},{"timestamp":1742390940000,"open":4.93615,"high":4.93625,"low":4.93576,"close":4.93599,"volume":106.91999816894531},{"timestamp":1742391000000,"open":4.93605,"high":4.9368,"low":4.93594,"close":4.93674,"volume":109.88999938964844},{"timestamp":1742391060000,"open":4.93661,"high":4.9369,"low":4.9362,"close":4.93641,"volume":160.3800048828125},{"timestamp":1742391120000,"open":4.93653,"high":4.93766,"low":4.9362,"close":4.93675,"volume":236.61000061035156},{"timestamp":1742391180000,"open":4.9368,"high":4.93885,"low":4.93623,"close":4.93885,"volume":331.6499938964844},{"timestamp":1742391240000,"open":4.93898,"high":4.94009,"low":4.93851,"close":4.93919,"volume":487.0799865722656},{"timestamp":1742391300000,"open":4.93919,"high":4.93932,"low":4.93855,"close":4.93868,"volume":302.94000244140625},{"timestamp":1742391360000,"open":4.93862,"high":4.9387,"low":4.93745,"close":4.93855,"volume":184.13999938964844},{"timestamp":1742391420000,"open":4.93828,"high":4.93879,"low":4.93798,"close":4.93804,"volume":160.3800048828125},{"timestamp":1742391480000,"open":4.93817,"high":4.93837,"low":4.93768,"close":4.93837,"volume":136.6199951171875},{"timestamp":1742391540000,"open":4.93854,"high":4.93959,"low":4.93714,"close":4.93959,"volume":238.58999633789062},{"timestamp":1742391600000,"open":4.93953,"high":4.93953,"low":4.93801,"close":4.93848,"volume":501.92999267578125},{"timestamp":1742391660000,"open":4.93841,"high":4.93841,"low":4.93736,"close":4.9375,"volume":253.44000244140625},{"timestamp":1742391720000,"open":4.93736,"high":4.93736,"low":4.93559,"close":4.93616,"volume":380.1600036621094},{"timestamp":1742391780000,"open":4.9363,"high":4.93795,"low":4.9363,"close":4.93713,"volume":116.81999969482422},{"timestamp":1742391840000,"open":4.93714,"high":4.93866,"low":4.93714,"close":4.93834,"volume":444.510009765625},{"timestamp":1742391900000,"open":4.93827,"high":4.93837,"low":4.93712,"close":4.93837,"volume":445.5},{"timestamp":1742391960000,"open":4.93824,"high":4.94015,"low":4.9381,"close":4.94015,"volume":524.7000122070312},{"timestamp":1742392020000,"open":4.94015,"high":4.9412,"low":4.93994,"close":4.9412,"volume":541.530029296875},{"timestamp":1742392080000,"open":4.9414,"high":4.94324,"low":4.94111,"close":4.94253,"volume":752.4000244140625},{"timestamp":1742392140000,"open":4.94257,"high":4.9426,"low":4.94162,"close":4.94162,"volume":364.32000732421875},{"timestamp":1742392200000,"open":4.94152,"high":4.94152,"low":4.94087,"close":4.94117,"volume":355.4100036621094},{"timestamp":1742392260000,"open":4.94118,"high":4.94197,"low":4.94109,"close":4.94125,"volume":190.0800018310547},{"timestamp":1742392320000,"open":4.94131,"high":4.94341,"low":4.94125,"close":4.94301,"volume":445.1199951171875},{"timestamp":1742392380000,"open":4.94301,"high":4.94342,"low":4.94256,"close":4.94342,"volume":621.719970703125},{"timestamp":1742392440000,"open":4.94327,"high":4.94552,"low":4.9432,"close":4.94552,"volume":648.8099975585938},{"timestamp":1742392500000,"open":4.94552,"high":4.94557,"low":4.94374,"close":4.94405,"volume":562.3200073242188},{"timestamp":1742392560000,"open":4.94405,"high":4.94633,"low":4.94348,"close":4.94551,"volume":692.010009765625},{"timestamp":1742392620000,"open":4.94546,"high":4.94546,"low":4.94313,"close":4.9435,"volume":181.1699981689453},{"timestamp":1742392680000,"open":4.94357,"high":4.94362,"low":4.94158,"close":4.94165,"volume":133.64999389648438},{"timestamp":1742392740000,"open":4.94156,"high":4.94208,"low":4.94118,"close":4.94136,"volume":264.3299865722656},{"timestamp":1742392800000,"open":4.94135,"high":4.94354,"low":4.94069,"close":4.94354,"volume":374.2200012207031},{"timestamp":1742392860000,"open":4.94356,"high":4.94475,"low":4.94337,"close":4.9445,"volume":278.6099853515625},{"timestamp":1742392920000,"open":4.94455,"high":4.94572,"low":4.94414,"close":4.9455,"volume":184.00999450683594},{"timestamp":1742392980000,"open":4.94477,"high":4.9456,"low":4.94362,"close":4.94364,"volume":227.97000122070312},{"timestamp":1742393040000,"open":4.9437,"high":4.94377,"low":4.9431,"close":4.94325,"volume":87.12000274658203},{"timestamp":1742393100000,"open":4.94331,"high":4.94417,"low":4.94331,"close":4.94416,"volume":153.4499969482422},{"timestamp":1742393160000,"open":4.94427,"high":4.94604,"low":4.94426,"close":4.94496,"volume":447.4800109863281},{"timestamp":1742393220000,"open":4.94496,"high":4.94796,"low":4.94478,"close":4.94791,"volume":170.69000244140625},{"timestamp":1742393280000,"open":4.94874,"high":4.94971,"low":4.94765,"close":4.94871,"volume":484.44000244140625},{"timestamp":1742393340000,"open":4.94879,"high":4.95241,"low":4.94879,"close":4.95172,"volume":543.6699829101562},{"timestamp":1742393400000,"open":4.95177,"high":4.95225,"low":4.9488,"close":4.94973,"volume":514.4500122070312},{"timestamp":1742393460000,"open":4.94978,"high":4.95056,"low":4.94954,"close":4.95006,"volume":231.8699951171875},{"timestamp":1742393520000,"open":4.95012,"high":4.95138,"low":4.94975,"close":4.95112,"volume":466.07000732421875},{"timestamp":1742393580000,"open":4.95102,"high":4.95196,"low":4.95044,"close":4.95044,"volume":724.4199829101562},{"timestamp":1742393640000,"open":4.95037,"high":4.95066,"low":4.95018,"close":4.95025,"volume":864.5800170898438},{"timestamp":1742393700000,"open":4.95021,"high":4.95062,"low":4.94908,"close":4.9498,"volume":709.8499755859375},{"timestamp":1742393760000,"open":4.95,"high":4.95,"low":4.94797,"close":4.94798,"volume":370.4700012207031},{"timestamp":1742393820000,"open":4.94807,"high":4.95171,"low":4.94802,"close":4.95102,"volume":403.9100036621094},{"timestamp":1742393880000,"open":4.95062,"high":4.95103,"low":4.94931,"close":4.95098,"volume":517.1699829101562},{"timestamp":1742393940000,"open":4.95109,"high":4.95278,"low":4.95005,"close":4.95005,"volume":648.4500122070312},{"timestamp":1742394000000,"open":4.95005,"high":4.95005,"low":4.94873,"close":4.94926,"volume":627.52001953125},{"timestamp":1742394060000,"open":4.94916,"high":4.95141,"low":4.94905,"close":4.94909,"volume":497.3399963378906},{"timestamp":1742394120000,"open":4.94906,"high":4.95082,"low":4.94891,"close":4.9503,"volume":361.4800109863281},{"timestamp":1742394180000,"open":4.95037,"high":4.95037,"low":4.94824,"close":4.94824,"volume":217.19000244140625},{"timestamp":1742394240000,"open":4.9483,"high":4.94908,"low":4.94719,"close":4.94735,"volume":230.02000427246094},{"timestamp":1742394300000,"open":4.94741,"high":4.9482,"low":4.94726,"close":4.94796,"volume":168.72999572753906},{"timestamp":1742394360000,"open":4.94779,"high":4.94798,"low":4.9467,"close":4.94718,"volume":347.3999938964844},{"timestamp":1742394420000,"open":4.94716,"high":4.94749,"low":4.94711,"close":4.94744,"volume":254.6300048828125},{"timestamp":1742394480000,"open":4.94746,"high":4.94757,"low":4.94642,"close":4.94757,"volume":385.79998779296875},{"timestamp":1742394540000,"open":4.9477,"high":4.9477,"low":4.9455,"close":4.94565,"volume":214.22000122070312},{"timestamp":1742394600000,"open":4.94565,"high":4.94604,"low":4.94266,"close":4.94339,"volume":396.69000244140625},{"timestamp":1742394660000,"open":4.94327,"high":4.94371,"low":4.94281,"close":4.94304,"volume":283.2200012207031},{"timestamp":1742394720000,"open":4.94301,"high":4.94373,"low":4.94283,"close":4.94283,"volume":427.5},{"timestamp":1742394780000,"open":4.94228,"high":4.94263,"low":4.94176,"close":4.94198,"volume":381.0199890136719},{"timestamp":1742394840000,"open":4.94212,"high":4.9425,"low":4.94196,"close":4.94245,"volume":185.64999389648438},{"timestamp":1742394900000,"open":4.9426,"high":4.94265,"low":4.94212,"close":4.94214,"volume":213.3000030517578},{"timestamp":1742394960000,"open":4.94212,"high":4.94241,"low":4.94107,"close":4.94147,"volume":254.75},{"timestamp":1742395020000,"open":4.94147,"high":4.94149,"low":4.94083,"close":4.94083,"volume":335.75},{"timestamp":1742395080000,"open":4.94101,"high":4.94108,"low":4.94049,"close":4.94081,"volume":493.75},{"timestamp":1742395140000,"open":4.94082,"high":4.94321,"low":4.94054,"close":4.94321,"volume":420.0799865722656},{"timestamp":1742395200000,"open":4.94327,"high":4.9438,"low":4.94311,"close":4.94368,"volume":312.04998779296875},{"timestamp":1742395260000,"open":4.94369,"high":4.94523,"low":4.9433,"close":4.94479,"volume":296.7699890136719},{"timestamp":1742395320000,"open":4.94473,"high":4.94499,"low":4.94417,"close":4.94417,"volume":110.55000305175781},{"timestamp":1742395380000,"open":4.94412,"high":4.94423,"low":4.94267,"close":4.94318,"volume":232.38999938964844},{"timestamp":1742395440000,"open":4.94313,"high":4.9448,"low":4.94298,"close":4.9448,"volume":245.69000244140625},{"timestamp":1742395500000,"open":4.94489,"high":4.94524,"low":4.94448,"close":4.94496,"volume":283.9200134277344},{"timestamp":1742395560000,"open":4.94496,"high":4.94544,"low":4.94477,"close":4.9452,"volume":173.8300018310547},{"timestamp":1742395620000,"open":4.9452,"high":4.94548,"low":4.94357,"close":4.94428,"volume":202.9499969482422},{"timestamp":1742395680000,"open":4.94428,"high":4.94462,"low":4.94316,"close":4.94352,"volume":279.4599914550781},{"timestamp":1742395740000,"open":4.94346,"high":4.94454,"low":4.94346,"close":4.94432,"volume":268.1400146484375},{"timestamp":1742395800000,"open":4.9443,"high":4.94539,"low":4.94427,"close":4.9452,"volume":357.6400146484375},{"timestamp":1742395860000,"open":4.9452,"high":4.94742,"low":4.94519,"close":4.94635,"volume":430.7200012207031},{"timestamp":1742395920000,"open":4.94637,"high":4.94655,"low":4.94352,"close":4.94513,"volume":588.2000122070312},{"timestamp":1742395980000,"open":4.94518,"high":4.9461,"low":4.94518,"close":4.94582,"volume":418.8500061035156},{"timestamp":1742396040000,"open":4.94588,"high":4.94588,"low":4.94279,"close":4.94389,"volume":158.1199951171875},{"timestamp":1742396100000,"open":4.94304,"high":4.94309,"low":4.94124,"close":4.94124,"volume":189.08999633789062},{"timestamp":1742396160000,"open":4.94134,"high":4.94187,"low":4.9393,"close":4.94048,"volume":207.89999389648438},{"timestamp":1742396220000,"open":4.94049,"high":4.94049,"low":4.93929,"close":4.94036,"volume":456.3900146484375},{"timestamp":1742396280000,"open":4.94035,"high":4.94073,"low":4.94022,"close":4.94063,"volume":402.92999267578125},{"timestamp":1742396340000,"open":4.94059,"high":4.94395,"low":4.94059,"close":4.94395,"volume":556.3800048828125},{"timestamp":1742396400000,"open":4.94388,"high":4.94457,"low":4.9437,"close":4.94456,"volume":513.510009765625},{"timestamp":1742396460000,"open":4.94456,"high":4.94645,"low":4.9442,"close":4.94618,"volume":507.42999267578125},{"timestamp":1742396520000,"open":4.94632,"high":4.94678,"low":4.94455,"close":4.94494,"volume":815.22998046875},{"timestamp":1742396580000,"open":4.94494,"high":4.94739,"low":4.94494,"close":4.94726,"volume":404.5799865722656},{"timestamp":1742396640000,"open":4.94726,"high":4.94728,"low":4.94645,"close":4.94716,"volume":366.1499938964844},{"timestamp":1742396700000,"open":4.94721,"high":4.94736,"low":4.94674,"close":4.94728,"volume":466.7799987792969},{"timestamp":1742396760000,"open":4.94727,"high":4.94728,"low":4.94562,"close":4.94568,"volume":376.3699951171875},{"timestamp":1742396820000,"open":4.94563,"high":4.94571,"low":4.94424,"close":4.94464,"volume":366.70001220703125},{"timestamp":1742396880000,"open":4.94464,"high":4.94674,"low":4.94464,"close":4.94671,"volume":307.3999938964844},{"timestamp":1742396940000,"open":4.94679,"high":4.94736,"low":4.94679,"close":4.94725,"volume":103.9000015258789},{"timestamp":1742397000000,"open":4.94726,"high":4.94839,"low":4.94721,"close":4.94819,"volume":173.85000610351562},{"timestamp":1742397060000,"open":4.94815,"high":4.94942,"low":4.94806,"close":4.94942,"volume":218.24000549316406},{"timestamp":1742397120000,"open":4.9494,"high":4.95221,"low":4.9494,"close":4.95133,"volume":291.2099914550781},{"timestamp":1742397180000,"open":4.95134,"high":4.95223,"low":4.94896,"close":4.94897,"volume":517.4000244140625},{"timestamp":1742397240000,"open":4.94886,"high":4.94946,"low":4.94886,"close":4.94924,"volume":351.1400146484375},{"timestamp":1742397300000,"open":4.94912,"high":4.94941,"low":4.94912,"close":4.94934,"volume":114.0999984741211},{"timestamp":1742397360000,"open":4.94934,"high":4.95016,"low":4.94934,"close":4.95001,"volume":85.94999694824219},{"timestamp":1742397420000,"open":4.94984,"high":4.95109,"low":4.94982,"close":4.95089,"volume":949.47998046875},{"timestamp":1742397480000,"open":4.95089,"high":4.95143,"low":4.95068,"close":4.95134,"volume":931.3400268554688},{"timestamp":1742397540000,"open":4.95134,"high":4.95149,"low":4.94851,"close":4.94928,"volume":503.3299865722656},{"timestamp":1742397600000,"open":4.94928,"high":4.94982,"low":4.9464,"close":4.9464,"volume":308.8500061035156},{"timestamp":1742397660000,"open":4.9464,"high":4.94711,"low":4.94582,"close":4.94629,"volume":354.2200012207031},{"timestamp":1742397720000,"open":4.94626,"high":4.94641,"low":4.94432,"close":4.94537,"volume":177.9600067138672},{"timestamp":1742397780000,"open":4.94537,"high":4.94569,"low":4.94444,"close":4.94557,"volume":273.239990234375},{"timestamp":1742397840000,"open":4.94556,"high":4.94619,"low":4.94556,"close":4.94611,"volume":106.87000274658203},{"timestamp":1742397900000,"open":4.94564,"high":4.9496,"low":4.94551,"close":4.94899,"volume":273.7200012207031},{"timestamp":1742397960000,"open":4.94854,"high":4.9515,"low":4.94854,"close":4.95139,"volume":437.4599914550781},{"timestamp":1742398020000,"open":4.95139,"high":4.95182,"low":4.95001,"close":4.95032,"volume":479.9100036621094},{"timestamp":1742398080000,"open":4.95025,"high":4.95061,"low":4.95007,"close":4.95007,"volume":134.3000030517578},{"timestamp":1742398140000,"open":4.94992,"high":4.95016,"low":4.94905,"close":4.94993,"volume":92.80000305175781},{"timestamp":1742398200000,"open":4.94976,"high":4.95012,"low":4.94784,"close":4.9482,"volume":103.62999725341797},{"timestamp":1742398260000,"open":4.94811,"high":4.94903,"low":4.94769,"close":4.94891,"volume":115.5199966430664},{"timestamp":1742398320000,"open":4.94893,"high":4.95052,"low":4.94881,"close":4.95004,"volume":507.57000732421875},{"timestamp":1742398380000,"open":4.95004,"high":4.95086,"low":4.94974,"close":4.95073,"volume":678.4099731445312},{"timestamp":1742398440000,"open":4.95077,"high":4.95077,"low":4.94977,"close":4.94986,"volume":418.6600036621094},{"timestamp":1742398500000,"open":4.94981,"high":4.95019,"low":4.94917,"close":4.95006,"volume":139.1199951171875},{"timestamp":1742398560000,"open":4.94999,"high":4.94999,"low":4.94941,"close":4.94947,"volume":35.52000045776367},{"timestamp":1742398620000,"open":4.94941,"high":4.94941,"low":4.94848,"close":4.9491,"volume":72.02999877929688},{"timestamp":1742398680000,"open":4.94938,"high":4.95042,"low":4.94938,"close":4.94967,"volume":111.51000213623047},{"timestamp":1742398740000,"open":4.94946,"high":4.95106,"low":4.94899,"close":4.95072,"volume":122.37000274658203},{"timestamp":1742398800000,"open":4.95065,"high":4.95094,"low":4.9506,"close":4.95085,"volume":52.31999969482422},{"timestamp":1742398860000,"open":4.95101,"high":4.95216,"low":4.95101,"close":4.95215,"volume":52.310001373291016},{"timestamp":1742398920000,"open":4.95209,"high":4.9523,"low":4.94877,"close":4.94877,"volume":133.1999969482422},{"timestamp":1742398980000,"open":4.94877,"high":4.94911,"low":4.94811,"close":4.94848,"volume":192.39999389648438},{"timestamp":1742399040000,"open":4.94839,"high":4.94878,"low":4.94804,"close":4.94823,"volume":355.20001220703125},{"timestamp":1742399100000,"open":4.94823,"high":4.94907,"low":4.94802,"close":4.94863,"volume":438.0799865722656},{"timestamp":1742399160000,"open":4.94863,"high":4.94981,"low":4.94796,"close":4.94953,"volume":324.70001220703125},{"timestamp":1742399220000,"open":4.9497,"high":4.9497,"low":4.94826,"close":4.94864,"volume":171.67999267578125},{"timestamp":1742399280000,"open":4.9487,"high":4.94949,"low":4.94867,"close":4.94949,"volume":148},{"timestamp":1742399340000,"open":4.94944,"high":4.95004,"low":4.94944,"close":4.95004,"volume":394.760009765625},{"timestamp":1742399400000,"open":4.95013,"high":4.95171,"low":4.95013,"close":4.9509,"volume":440.82000732421875},{"timestamp":1742399460000,"open":4.9509,"high":4.95308,"low":4.95086,"close":4.95307,"volume":640.5399780273438},{"timestamp":1742399520000,"open":4.95312,"high":4.95315,"low":4.95224,"close":4.95246,"volume":381.7900085449219},{"timestamp":1742399580000,"open":4.95251,"high":4.95257,"low":4.95183,"close":4.95188,"volume":130.4199981689453},{"timestamp":1742399640000,"open":4.95207,"high":4.95272,"low":4.95181,"close":4.95272,"volume":196.0399932861328},{"timestamp":1742399700000,"open":4.95266,"high":4.953,"low":4.95237,"close":4.95268,"volume":244.00999450683594},{"timestamp":1742399760000,"open":4.95268,"high":4.95282,"low":4.95119,"close":4.95119,"volume":263.5799865722656},{"timestamp":1742399820000,"open":4.95092,"high":4.9512,"low":4.9473,"close":4.95052,"volume":527.1300048828125},{"timestamp":1742399880000,"open":4.95052,"high":4.95148,"low":4.94963,"close":4.95148,"volume":631.6599731445312},{"timestamp":1742399940000,"open":4.9513,"high":4.9541,"low":4.95128,"close":4.95398,"volume":871.3300170898438},{"timestamp":1742400000000,"open":4.95404,"high":4.95563,"low":4.95308,"close":4.95354,"volume":617.1300048828125},{"timestamp":1742400060000,"open":4.95354,"high":4.95354,"low":4.95212,"close":4.95244,"volume":675.4299926757812},{"timestamp":1742400120000,"open":4.95244,"high":4.9545,"low":4.95241,"close":4.95415,"volume":421.6199951171875},{"timestamp":1742400180000,"open":4.95399,"high":4.95529,"low":4.95399,"close":4.95526,"volume":247.85000610351562},{"timestamp":1742400240000,"open":4.95532,"high":4.95537,"low":4.95446,"close":4.95448,"volume":225.14999389648438},{"timestamp":1742400300000,"open":4.95416,"high":4.95425,"low":4.95318,"close":4.95375,"volume":712.9600219726562},{"timestamp":1742400360000,"open":4.95375,"high":4.95521,"low":4.9516,"close":4.95475,"volume":701.5999755859375},{"timestamp":1742400420000,"open":4.95467,"high":4.95467,"low":4.95108,"close":4.9515,"volume":606.8099975585938},{"timestamp":1742400480000,"open":4.9515,"high":4.95151,"low":4.95067,"close":4.951,"volume":304.8800048828125},{"timestamp":1742400540000,"open":4.95074,"high":4.95313,"low":4.95074,"close":4.95212,"volume":227.9600067138672},{"timestamp":1742400600000,"open":4.95212,"high":4.95325,"low":4.95178,"close":4.95204,"volume":189.4499969482422},{"timestamp":1742400660000,"open":4.95197,"high":4.95323,"low":4.95197,"close":4.95302,"volume":275.2799987792969},{"timestamp":1742400720000,"open":4.95307,"high":4.95411,"low":4.9527,"close":4.95372,"volume":273.3699951171875},{"timestamp":1742400780000,"open":4.95347,"high":4.95355,"low":4.95239,"close":4.95287,"volume":329.57000732421875},{"timestamp":1742400840000,"open":4.95287,"high":4.95337,"low":4.9515,"close":4.95162,"volume":370},{"timestamp":1742400900000,"open":4.95161,"high":4.95185,"low":4.95145,"close":4.95163,"volume":216.0800018310547},{"timestamp":1742400960000,"open":4.95162,"high":4.95163,"low":4.95043,"close":4.95052,"volume":108.61000061035156},{"timestamp":1742401020000,"open":4.95042,"high":4.95082,"low":4.95041,"close":4.95047,"volume":102.69999694824219},{"timestamp":1742401080000,"open":4.95055,"high":4.95076,"low":4.94862,"close":4.9496,"volume":129.25},{"timestamp":1742401140000,"open":4.94953,"high":4.95055,"low":4.94909,"close":4.94985,"volume":90.56999969482422},{"timestamp":1742401200000,"open":4.95,"high":4.95,"low":4.94957,"close":4.94957,"volume":65.16000366210938},{"timestamp":1742401260000,"open":4.94964,"high":4.94964,"low":4.94929,"close":4.94936,"volume":54.27000045776367},{"timestamp":1742401320000,"open":4.94935,"high":4.94954,"low":4.94875,"close":4.9488,"volume":79.91999816894531},{"timestamp":1742401380000,"open":4.94887,"high":4.94896,"low":4.94791,"close":4.94791,"volume":97.70999908447266},{"timestamp":1742401440000,"open":4.94806,"high":4.9484,"low":4.94729,"close":4.94754,"volume":140.22000122070312},{"timestamp":1742401500000,"open":4.9476,"high":4.9479,"low":4.9476,"close":4.9479,"volume":67.1500015258789},{"timestamp":1742401560000,"open":4.94796,"high":4.94851,"low":4.94789,"close":4.94839,"volume":78.9800033569336},{"timestamp":1742401620000,"open":4.94833,"high":4.94856,"low":4.94804,"close":4.94825,"volume":107.62999725341797},{"timestamp":1742401680000,"open":4.94841,"high":4.94849,"low":4.94825,"close":4.94827,"volume":130.35000610351562},{"timestamp":1742401740000,"open":4.94833,"high":4.94932,"low":4.94833,"close":4.94932,"volume":212.27999877929688},{"timestamp":1742401800000,"open":4.94928,"high":4.95051,"low":4.94906,"close":4.94929,"volume":289.2099914550781},{"timestamp":1742401860000,"open":4.94929,"high":4.94929,"low":4.94896,"close":4.94909,"volume":82.87999725341797},{"timestamp":1742401920000,"open":4.94924,"high":4.94924,"low":4.94876,"close":4.94898,"volume":193.4199981689453},{"timestamp":1742401980000,"open":4.94888,"high":4.94943,"low":4.94888,"close":4.94901,"volume":106.55999755859375},{"timestamp":1742402040000,"open":4.94907,"high":4.94946,"low":4.94901,"close":4.94946,"volume":70.08000183105469},{"timestamp":1742402100000,"open":4.94939,"high":4.94957,"low":4.94906,"close":4.9492,"volume":215.16000366210938},{"timestamp":1742402160000,"open":4.94914,"high":4.94958,"low":4.94892,"close":4.94957,"volume":180.55999755859375},{"timestamp":1742402220000,"open":4.9496,"high":4.9497,"low":4.94918,"close":4.94918,"volume":76.95999908447266},{"timestamp":1742402280000,"open":4.94909,"high":4.94921,"low":4.94897,"close":4.94903,"volume":76.95999908447266},{"timestamp":1742402340000,"open":4.9491,"high":4.94918,"low":4.94894,"close":4.94894,"volume":70.0999984741211},{"timestamp":1742402400000,"open":4.94893,"high":4.94956,"low":4.94892,"close":4.94953,"volume":284.3999938964844},{"timestamp":1742402460000,"open":4.94948,"high":4.94961,"low":4.94873,"close":4.94874,"volume":292.29998779296875},{"timestamp":1742402520000,"open":4.94871,"high":4.94871,"low":4.94781,"close":4.94802,"volume":572.75},{"timestamp":1742402580000,"open":4.94806,"high":4.94812,"low":4.94706,"close":4.94751,"volume":574.6799926757812},{"timestamp":1742402640000,"open":4.94751,"high":4.94798,"low":4.94741,"close":4.94752,"volume":242.72000122070312},{"timestamp":1742402700000,"open":4.94751,"high":4.94908,"low":4.94751,"close":4.94818,"volume":128.2899932861328},{"timestamp":1742402760000,"open":4.94811,"high":4.94825,"low":4.94811,"close":4.94817,"volume":196.47999572753906},{"timestamp":1742402820000,"open":4.94825,"high":4.94832,"low":4.948,"close":4.9481,"volume":184.63999938964844},{"timestamp":1742402880000,"open":4.9481,"high":4.94962,"low":4.94764,"close":4.94852,"volume":509.9100036621094},{"timestamp":1742402940000,"open":4.94852,"high":4.94871,"low":4.94815,"close":4.9486,"volume":81.91999816894531},{"timestamp":1742403000000,"open":4.9486,"high":4.9486,"low":4.94805,"close":4.94817,"volume":66.12999725341797},{"timestamp":1742403060000,"open":4.94834,"high":4.94864,"low":4.94774,"close":4.94774,"volume":56.25},{"timestamp":1742403120000,"open":4.94775,"high":4.94776,"low":4.94744,"close":4.9477,"volume":53.279998779296875},{"timestamp":1742403180000,"open":4.94773,"high":4.94774,"low":4.94679,"close":4.94738,"volume":115.44000244140625},{"timestamp":1742403240000,"open":4.94738,"high":4.94822,"low":4.94725,"close":4.94776,"volume":93.75},{"timestamp":1742403300000,"open":4.94756,"high":4.94776,"low":4.94735,"close":4.94758,"volume":64.16000366210938},{"timestamp":1742403360000,"open":4.94751,"high":4.94751,"low":4.94735,"close":4.94737,"volume":29.600000381469727},{"timestamp":1742403420000,"open":4.94737,"high":4.94743,"low":4.94722,"close":4.94727,"volume":20.719999313354492},{"timestamp":1742403480000,"open":4.94723,"high":4.94723,"low":4.94699,"close":4.94718,"volume":88.80000305175781},{"timestamp":1742403540000,"open":4.94722,"high":4.94749,"low":4.94708,"close":4.94749,"volume":159.83999633789062},{"timestamp":1742403600000,"open":4.94798,"high":4.94868,"low":4.94706,"close":4.94767,"volume":213.27000427246094},{"timestamp":1742403660000,"open":4.94767,"high":4.94824,"low":4.9475,"close":4.94817,"volume":628.0499877929688},{"timestamp":1742403720000,"open":4.94823,"high":4.94837,"low":4.94794,"close":4.94809,"volume":252.8000030517578},{"timestamp":1742403780000,"open":4.94809,"high":4.94809,"low":4.94769,"close":4.94802,"volume":248.85000610351562},{"timestamp":1742403840000,"open":4.94802,"high":4.94837,"low":4.94793,"close":4.94805,"volume":406.8500061035156},{"timestamp":1742403900000,"open":4.94797,"high":4.94797,"low":4.94739,"close":4.94756,"volume":221.1999969482422},{"timestamp":1742403960000,"open":4.94765,"high":4.94791,"low":4.94753,"close":4.94753,"volume":98.75},{"timestamp":1742404020000,"open":4.94759,"high":4.94759,"low":4.94753,"close":4.94753,"volume":31.600000381469727},{"timestamp":1742404080000,"open":4.94759,"high":4.94799,"low":4.94693,"close":4.9471,"volume":239.89999389648438},{"timestamp":1742404140000,"open":4.94712,"high":4.94721,"low":4.94632,"close":4.94656,"volume":520.9600219726562},{"timestamp":1742404200000,"open":4.9465,"high":4.94776,"low":4.9465,"close":4.94674,"volume":576.1500244140625},{"timestamp":1742404260000,"open":4.94672,"high":4.94688,"low":4.9464,"close":4.94688,"volume":456.1000061035156},{"timestamp":1742404320000,"open":4.94688,"high":4.94695,"low":4.94568,"close":4.94574,"volume":381.9100036621094},{"timestamp":1742404380000,"open":4.94567,"high":4.95021,"low":4.94567,"close":4.95009,"volume":619.3900146484375},{"timestamp":1742404440000,"open":4.94915,"high":4.94955,"low":4.94828,"close":4.94896,"volume":563.9400024414062},{"timestamp":1742404500000,"open":4.94895,"high":4.95067,"low":4.9484,"close":4.9504,"volume":407.8800048828125},{"timestamp":1742404560000,"open":4.95028,"high":4.95278,"low":4.95009,"close":4.95199,"volume":596.0900268554688},{"timestamp":1742404620000,"open":4.95203,"high":4.95215,"low":4.95098,"close":4.95106,"volume":310.8599853515625},{"timestamp":1742404680000,"open":4.95103,"high":4.95113,"low":4.95081,"close":4.95099,"volume":157.99000549316406},{"timestamp":1742404740000,"open":4.95098,"high":4.95104,"low":4.95065,"close":4.95065,"volume":165.89999389648438},{"timestamp":1742404800000,"open":4.95072,"high":4.95138,"low":4.95072,"close":4.95128,"volume":110.5999984741211},{"timestamp":1742404860000,"open":4.95125,"high":4.95135,"low":4.94954,"close":4.94959,"volume":246.6999969482422},{"timestamp":1742404920000,"open":4.94956,"high":4.94956,"low":4.94885,"close":4.94912,"volume":251.60000610351562},{"timestamp":1742404980000,"open":4.94905,"high":4.95002,"low":4.94892,"close":4.94979,"volume":182.49000549316406},{"timestamp":1742405040000,"open":4.94978,"high":4.95026,"low":4.94963,"close":4.95021,"volume":193.5500030517578},{"timestamp":1742405100000,"open":4.95029,"high":4.95052,"low":4.94935,"close":4.94963,"volume":232.0399932861328},{"timestamp":1742405160000,"open":4.94971,"high":4.94974,"low":4.94885,"close":4.94941,"volume":413.5799865722656},{"timestamp":1742405220000,"open":4.94941,"high":4.94971,"low":4.94922,"close":4.94938,"volume":386.0299987792969},{"timestamp":1742405280000,"open":4.94938,"high":4.94998,"low":4.94938,"close":4.94991,"volume":370.30999755859375},{"timestamp":1742405340000,"open":4.94976,"high":4.95069,"low":4.94974,"close":4.95049,"volume":454.8599853515625},{"timestamp":1742405400000,"open":4.95046,"high":4.95122,"low":4.95046,"close":4.95122,"volume":346.32000732421875},{"timestamp":1742405460000,"open":4.9512,"high":4.95169,"low":4.95064,"close":4.95121,"volume":685.2999877929688},{"timestamp":1742405520000,"open":4.95121,"high":4.95127,"low":4.95033,"close":4.95039,"volume":240.9499969482422},{"timestamp":1742405580000,"open":4.95042,"high":4.95103,"low":4.94941,"close":4.95017,"volume":392.9700012207031},{"timestamp":1742405640000,"open":4.95021,"high":4.95051,"low":4.9495,"close":4.95047,"volume":316},{"timestamp":1742405700000,"open":4.95061,"high":4.95133,"low":4.95061,"close":4.95097,"volume":164.99000549316406},{"timestamp":1742405760000,"open":4.95104,"high":4.95131,"low":4.95083,"close":4.95122,"volume":119.04000091552734},{"timestamp":1742405820000,"open":4.95131,"high":4.95131,"low":4.9507,"close":4.9509,"volume":268.2200012207031},{"timestamp":1742405880000,"open":4.95082,"high":4.9514,"low":4.95071,"close":4.95101,"volume":221.72999572753906},{"timestamp":1742405940000,"open":4.95095,"high":4.95115,"low":4.95044,"close":4.95091,"volume":484.0899963378906},{"timestamp":1742406000000,"open":4.95085,"high":4.95108,"low":4.95076,"close":4.95102,"volume":562.4400024414062},{"timestamp":1742406060000,"open":4.951,"high":4.95116,"low":4.95054,"close":4.95065,"volume":650.5399780273438},{"timestamp":1742406120000,"open":4.95065,"high":4.95113,"low":4.95057,"close":4.95102,"volume":464.1600036621094},{"timestamp":1742406180000,"open":4.95101,"high":4.95121,"low":4.95088,"close":4.95107,"volume":225.14999389648438},{"timestamp":1742406240000,"open":4.95107,"high":4.95202,"low":4.95092,"close":4.95196,"volume":417.7300109863281},{"timestamp":1742406300000,"open":4.95196,"high":4.95496,"low":4.95196,"close":4.95246,"volume":296.1099853515625},{"timestamp":1742406360000,"open":4.95266,"high":4.95281,"low":4.95228,"close":4.95253,"volume":390.7200012207031},{"timestamp":1742406420000,"open":4.95247,"high":4.9548,"low":4.95242,"close":4.95292,"volume":289.2900085449219},{"timestamp":1742406480000,"open":4.95298,"high":4.95314,"low":4.95258,"close":4.95305,"volume":429.260009765625},{"timestamp":1742406540000,"open":4.9531,"high":4.95376,"low":4.95306,"close":4.95356,"volume":354.3800048828125},{"timestamp":1742406600000,"open":4.95357,"high":4.95365,"low":4.95192,"close":4.95225,"volume":307.010009765625},{"timestamp":1742406660000,"open":4.95218,"high":4.9533,"low":4.95204,"close":4.95295,"volume":344.3500061035156},{"timestamp":1742406720000,"open":4.95288,"high":4.95341,"low":4.95202,"close":4.95256,"volume":497.3800048828125},{"timestamp":1742406780000,"open":4.95219,"high":4.9529,"low":4.95206,"close":4.95262,"volume":419.3699951171875},{"timestamp":1742406840000,"open":4.95234,"high":4.95277,"low":4.95168,"close":4.95224,"volume":457.8599853515625},{"timestamp":1742406900000,"open":4.95237,"high":4.95259,"low":4.9521,"close":4.95249,"volume":565.4500122070312},{"timestamp":1742406960000,"open":4.95263,"high":4.95279,"low":4.95234,"close":4.95244,"volume":35.529998779296875},{"timestamp":1742407020000,"open":4.95234,"high":4.95289,"low":4.95178,"close":4.95269,"volume":367.2799987792969},{"timestamp":1742407080000,"open":4.95261,"high":4.95283,"low":4.95009,"close":4.95107,"volume":645.760009765625},{"timestamp":1742407140000,"open":4.951,"high":4.95112,"low":4.93747,"close":4.93747,"volume":740.260009765625},{"timestamp":1742407200000,"open":4.93747,"high":4.94665,"low":4.93703,"close":4.94367,"volume":484.4800109863281},{"timestamp":1742407260000,"open":4.94429,"high":4.94716,"low":4.9432,"close":4.94493,"volume":657.1199951171875},{"timestamp":1742407320000,"open":4.94448,"high":4.94567,"low":4.94335,"close":4.94361,"volume":542.7000122070312},{"timestamp":1742407380000,"open":4.94369,"high":4.94376,"low":4.94204,"close":4.94248,"volume":352.239990234375},{"timestamp":1742407440000,"open":4.9427,"high":4.94271,"low":4.93948,"close":4.94023,"volume":449.04998779296875},{"timestamp":1742407500000,"open":4.94039,"high":4.94238,"low":4.9401,"close":4.94197,"volume":724.1799926757812},{"timestamp":1742407560000,"open":4.94197,"high":4.94582,"low":4.94158,"close":4.9458,"volume":684.02001953125},{"timestamp":1742407620000,"open":4.94567,"high":4.94585,"low":4.9447,"close":4.94473,"volume":284.3500061035156},{"timestamp":1742407680000,"open":4.9448,"high":4.94498,"low":4.94099,"close":4.94125,"volume":174.63999938964844},{"timestamp":1742407740000,"open":4.94118,"high":4.94421,"low":4.9411,"close":4.94372,"volume":595.0499877929688},{"timestamp":1742407800000,"open":4.94377,"high":4.94513,"low":4.94227,"close":4.94299,"volume":829.969970703125},{"timestamp":1742407860000,"open":4.94313,"high":4.9452,"low":4.94209,"close":4.94483,"volume":757.77001953125},{"timestamp":1742407920000,"open":4.94516,"high":4.94551,"low":4.94303,"close":4.94412,"volume":855.719970703125},{"timestamp":1742407980000,"open":4.94391,"high":4.94568,"low":4.9439,"close":4.94565,"volume":858.719970703125},{"timestamp":1742408040000,"open":4.94566,"high":4.94626,"low":4.94514,"close":4.94576,"volume":417.3599853515625},{"timestamp":1742408100000,"open":4.9458,"high":4.94625,"low":4.94494,"close":4.94553,"volume":70.9800033569336},{"timestamp":1742408160000,"open":4.94545,"high":4.94563,"low":4.94496,"close":4.94539,"volume":95.76000213623047},{"timestamp":1742408220000,"open":4.94546,"high":4.94707,"low":4.94524,"close":4.94639,"volume":69.72000122070312},{"timestamp":1742408280000,"open":4.94625,"high":4.94661,"low":4.94564,"close":4.94595,"volume":54.18000030517578},{"timestamp":1742408340000,"open":4.94593,"high":4.94643,"low":4.94583,"close":4.94636,"volume":404.55999755859375},{"timestamp":1742408400000,"open":4.9463,"high":4.94683,"low":4.94581,"close":4.94622,"volume":60.060001373291016},{"timestamp":1742408460000,"open":4.94628,"high":4.94688,"low":4.94589,"close":4.94678,"volume":44.099998474121094},{"timestamp":1742408520000,"open":4.94672,"high":4.94748,"low":4.94577,"close":4.94587,"volume":47.459999084472656},{"timestamp":1742408580000,"open":4.94588,"high":4.94627,"low":4.9455,"close":4.94563,"volume":144.63999938964844},{"timestamp":1742408640000,"open":4.94567,"high":4.94579,"low":4.94448,"close":4.94491,"volume":674.8800048828125},{"timestamp":1742408700000,"open":4.94537,"high":4.94568,"low":4.94475,"close":4.94554,"volume":775.52001953125},{"timestamp":1742408760000,"open":4.94547,"high":4.9464,"low":4.94499,"close":4.94575,"volume":555},{"timestamp":1742408820000,"open":4.94595,"high":4.94641,"low":4.94553,"close":4.94608,"volume":84},{"timestamp":1742408880000,"open":4.94608,"high":4.94666,"low":4.94579,"close":4.94666,"volume":81.4800033569336},{"timestamp":1742408940000,"open":4.94666,"high":4.94666,"low":4.9456,"close":4.94601,"volume":66.36000061035156},{"timestamp":1742409000000,"open":4.94587,"high":4.94598,"low":4.94482,"close":4.94573,"volume":82.08000183105469},{"timestamp":1742409060000,"open":4.94573,"high":4.94573,"low":4.94422,"close":4.94427,"volume":154.32000732421875},{"timestamp":1742409120000,"open":4.94469,"high":4.94469,"low":4.94372,"close":4.94435,"volume":218.44000244140625},{"timestamp":1742409180000,"open":4.94441,"high":4.94545,"low":4.94384,"close":4.94512,"volume":541.6799926757812},{"timestamp":1742409240000,"open":4.94512,"high":4.94531,"low":4.94448,"close":4.94473,"volume":180.02000427246094},{"timestamp":1742409300000,"open":4.9449,"high":4.9449,"low":4.94343,"close":4.94399,"volume":96.18000030517578},{"timestamp":1742409360000,"open":4.94383,"high":4.94396,"low":4.94157,"close":4.94167,"volume":392.7799987792969},{"timestamp":1742409420000,"open":4.94161,"high":4.94283,"low":4.94156,"close":4.94232,"volume":252.97999572753906},{"timestamp":1742409480000,"open":4.94199,"high":4.94336,"low":4.9419,"close":4.94277,"volume":280.7699890136719},{"timestamp":1742409540000,"open":4.94277,"high":4.94415,"low":4.94175,"close":4.94183,"volume":285.6499938964844},{"timestamp":1742409600000,"open":4.94174,"high":4.94178,"low":4.94099,"close":4.9414,"volume":118.4000015258789},{"timestamp":1742409660000,"open":4.94164,"high":4.94164,"low":4.94032,"close":4.94032,"volume":260.4800109863281},{"timestamp":1742409720000,"open":4.9402,"high":4.94074,"low":4.93464,"close":4.93474,"volume":269.3599853515625},{"timestamp":1742409780000,"open":4.93506,"high":4.9353,"low":4.93447,"close":4.93469,"volume":530.6099853515625},{"timestamp":1742409840000,"open":4.93469,"high":4.93588,"low":4.93304,"close":4.93313,"volume":491.989990234375},{"timestamp":1742409900000,"open":4.933,"high":4.93391,"low":4.93174,"close":4.93343,"volume":402.75},{"timestamp":1742409960000,"open":4.93413,"high":4.93436,"low":4.93314,"close":4.9339,"volume":580.9000244140625},{"timestamp":1742410020000,"open":4.93381,"high":4.93536,"low":4.93339,"close":4.93435,"volume":168.74000549316406},{"timestamp":1742410080000,"open":4.93448,"high":4.93687,"low":4.93448,"close":4.93686,"volume":146.5399932861328},{"timestamp":1742410140000,"open":4.93687,"high":4.93712,"low":4.93605,"close":4.93605,"volume":88.80000305175781},{"timestamp":1742410200000,"open":4.93605,"high":4.93605,"low":4.93353,"close":4.93354,"volume":139.1199951171875},{"timestamp":1742410260000,"open":4.93345,"high":4.93544,"low":4.93336,"close":4.93423,"volume":165.75999450683594},{"timestamp":1742410320000,"open":4.93412,"high":4.93591,"low":4.93371,"close":4.93553,"volume":195.36000061035156},{"timestamp":1742410380000,"open":4.93561,"high":4.93592,"low":4.93516,"close":4.93542,"volume":127.27999877929688},{"timestamp":1742410440000,"open":4.93528,"high":4.93871,"low":4.93442,"close":4.93821,"volume":251},{"timestamp":1742410500000,"open":4.93817,"high":4.94065,"low":4.93817,"close":4.9402,"volume":274.4200134277344},{"timestamp":1742410560000,"open":4.9402,"high":4.94086,"low":4.93996,"close":4.9405,"volume":333.3500061035156},{"timestamp":1742410620000,"open":4.9405,"high":4.94064,"low":4.93862,"close":4.93937,"volume":457.25},{"timestamp":1742410680000,"open":4.93937,"high":4.9404,"low":4.93888,"close":4.94011,"volume":256.6499938964844},{"timestamp":1742410740000,"open":4.93959,"high":4.94227,"low":4.93945,"close":4.94,"volume":457.67999267578125},{"timestamp":1742410800000,"open":4.94017,"high":4.94491,"low":4.93953,"close":4.94423,"volume":1173.5899658203125},{"timestamp":1742410860000,"open":4.9442,"high":4.94511,"low":4.94389,"close":4.94393,"volume":881.9099731445312},{"timestamp":1742410920000,"open":4.9441,"high":4.94472,"low":4.94401,"close":4.9443,"volume":406.0799865722656},{"timestamp":1742410980000,"open":4.9444,"high":4.94503,"low":4.94396,"close":4.94403,"volume":552.1699829101562},{"timestamp":1742411040000,"open":4.94397,"high":4.9454,"low":4.94376,"close":4.94404,"volume":397.25},{"timestamp":1742411100000,"open":4.94442,"high":4.94698,"low":4.94387,"close":4.94534,"volume":479.8800048828125},{"timestamp":1742411160000,"open":4.94529,"high":4.94742,"low":4.94522,"close":4.9467,"volume":349.6300048828125},{"timestamp":1742411220000,"open":4.94676,"high":4.94789,"low":4.94494,"close":4.94507,"volume":408.5799865722656},{"timestamp":1742411280000,"open":4.94509,"high":4.94962,"low":4.94495,"close":4.94877,"volume":316.6600036621094},{"timestamp":1742411340000,"open":4.9489,"high":4.94947,"low":4.94858,"close":4.94862,"volume":496.55999755859375},{"timestamp":1742411400000,"open":4.94868,"high":4.94944,"low":4.94821,"close":4.94864,"volume":504.4599914550781},{"timestamp":1742411460000,"open":4.9487,"high":4.95096,"low":4.94845,"close":4.95072,"volume":461.8999938964844},{"timestamp":1742411520000,"open":4.95072,"high":4.95322,"low":4.9502,"close":4.95322,"volume":363.2799987792969},{"timestamp":1742411580000,"open":4.95305,"high":4.95332,"low":4.95248,"close":4.95293,"volume":368.75},{"timestamp":1742411640000,"open":4.95301,"high":4.9552,"low":4.95264,"close":4.95279,"volume":472},{"timestamp":1742411700000,"open":4.95282,"high":4.95339,"low":4.95227,"close":4.95268,"volume":271.3999938964844},{"timestamp":1742411760000,"open":4.95291,"high":4.95371,"low":4.95256,"close":4.9536,"volume":407.1000061035156},{"timestamp":1742411820000,"open":4.95368,"high":4.95652,"low":4.95227,"close":4.95574,"volume":465.1099853515625},{"timestamp":1742411880000,"open":4.95568,"high":4.95856,"low":4.95518,"close":4.95856,"volume":417.9100036621094},{"timestamp":1742411940000,"open":4.9584,"high":4.9587,"low":4.95827,"close":4.95855,"volume":182.89999389648438},{"timestamp":1742412000000,"open":4.95822,"high":4.95822,"low":4.95087,"close":4.95608,"volume":476.32000732421875},{"timestamp":1742412060000,"open":4.95619,"high":4.9596,"low":4.95533,"close":4.9579,"volume":787.1900024414062},{"timestamp":1742412120000,"open":4.9578,"high":4.95826,"low":4.95752,"close":4.95752,"volume":410.5899963378906},{"timestamp":1742412180000,"open":4.95751,"high":4.95969,"low":4.9566,"close":4.95727,"volume":546.5499877929688},{"timestamp":1742412240000,"open":4.95719,"high":4.9573,"low":4.95636,"close":4.95664,"volume":592.8099975585938},{"timestamp":1742412300000,"open":4.95654,"high":4.9569,"low":4.95629,"close":4.95673,"volume":353.1499938964844},{"timestamp":1742412360000,"open":4.9566,"high":4.95706,"low":4.95629,"close":4.95695,"volume":604.6699829101562},{"timestamp":1742412420000,"open":4.95695,"high":4.95705,"low":4.95568,"close":4.95625,"volume":1045.7900390625},{"timestamp":1742412480000,"open":4.95625,"high":4.95781,"low":4.9561,"close":4.95717,"volume":1084.0999755859375},{"timestamp":1742412540000,"open":4.95717,"high":4.95752,"low":4.9566,"close":4.95685,"volume":786.9400024414062},{"timestamp":1742412600000,"open":4.95689,"high":4.95752,"low":4.95634,"close":4.95677,"volume":910.25},{"timestamp":1742412660000,"open":4.95677,"high":4.95751,"low":4.95633,"close":4.95742,"volume":776.5800170898438},{"timestamp":1742412720000,"open":4.95736,"high":4.95797,"low":4.95622,"close":4.95625,"volume":714.47998046875},{"timestamp":1742412780000,"open":4.95633,"high":4.95633,"low":4.95467,"close":4.95467,"volume":635.2999877929688},{"timestamp":1742412840000,"open":4.95464,"high":4.95651,"low":4.95464,"close":4.95569,"volume":593.9400024414062},{"timestamp":1742412900000,"open":4.95569,"high":4.95607,"low":4.95432,"close":4.95453,"volume":610.6500244140625},{"timestamp":1742412960000,"open":4.95444,"high":4.95566,"low":4.95416,"close":4.9555,"volume":472},{"timestamp":1742413020000,"open":4.95556,"high":4.95556,"low":4.95401,"close":4.95424,"volume":441.54998779296875},{"timestamp":1742413080000,"open":4.9543,"high":4.95452,"low":4.95251,"close":4.95401,"volume":451.3500061035156},{"timestamp":1742413140000,"open":4.95401,"high":4.95455,"low":4.95394,"close":4.95406,"volume":575.25},{"timestamp":1742413200000,"open":4.95397,"high":4.95461,"low":4.95373,"close":4.95396,"volume":563.4500122070312},{"timestamp":1742413260000,"open":4.95394,"high":4.95406,"low":4.95361,"close":4.95371,"volume":513.2999877929688},{"timestamp":1742413320000,"open":4.95371,"high":4.9541,"low":4.95365,"close":4.95393,"volume":516.25},{"timestamp":1742413380000,"open":4.95396,"high":4.95432,"low":4.95373,"close":4.95398,"volume":634.25},{"timestamp":1742413440000,"open":4.95408,"high":4.95415,"low":4.95359,"close":4.95366,"volume":548.7000122070312},{"timestamp":1742413500000,"open":4.9538,"high":4.95402,"low":4.95364,"close":4.95386,"volume":528.0499877929688},{"timestamp":1742413560000,"open":4.95387,"high":4.95478,"low":4.95375,"close":4.95475,"volume":545.75},{"timestamp":1742413620000,"open":4.95401,"high":4.95481,"low":4.95382,"close":4.95391,"volume":598.8499755859375},{"timestamp":1742413680000,"open":4.95386,"high":4.95469,"low":4.95345,"close":4.95348,"volume":413},{"timestamp":1742413740000,"open":4.9534,"high":4.95359,"low":4.95143,"close":4.9531,"volume":410.04998779296875},{"timestamp":1742413800000,"open":4.9531,"high":4.95434,"low":4.95272,"close":4.95397,"volume":513.2999877929688},{"timestamp":1742413860000,"open":4.954,"high":4.95408,"low":4.95302,"close":4.95392,"volume":525.0999755859375},{"timestamp":1742413920000,"open":4.95385,"high":4.95422,"low":4.95327,"close":4.95397,"volume":250.75},{"timestamp":1742413980000,"open":4.95315,"high":4.95414,"low":4.95315,"close":4.95405,"volume":209.4499969482422},{"timestamp":1742414040000,"open":4.95401,"high":4.95439,"low":4.95319,"close":4.95402,"volume":401.239990234375},{"timestamp":1742414100000,"open":4.95408,"high":4.95417,"low":4.95243,"close":4.9532,"volume":442.5},{"timestamp":1742414160000,"open":4.95267,"high":4.95343,"low":4.95228,"close":4.95262,"volume":465.1300048828125},{"timestamp":1742414220000,"open":4.95263,"high":4.95266,"low":4.95048,"close":4.95216,"volume":768.3400268554688},{"timestamp":1742414280000,"open":4.95221,"high":4.9523,"low":4.95156,"close":4.95216,"volume":244.0399932861328},{"timestamp":1742414340000,"open":4.95205,"high":4.95309,"low":4.95196,"close":4.95211,"volume":588.25},{"timestamp":1742414400000,"open":4.95063,"high":4.95063,"low":4.93778,"close":4.94002,"volume":188.8000030517578},{"timestamp":1742414460000,"open":4.94002,"high":4.94259,"low":4.94002,"close":4.94231,"volume":654.9000244140625},{"timestamp":1742414520000,"open":4.94231,"high":4.94837,"low":4.94112,"close":4.94442,"volume":566.4000244140625},{"timestamp":1742414580000,"open":4.9446,"high":4.94626,"low":4.9392,"close":4.94103,"volume":643.0999755859375},{"timestamp":1742414640000,"open":4.94098,"high":4.94524,"low":4.93849,"close":4.94524,"volume":693.25},{"timestamp":1742414700000,"open":4.94574,"high":4.95546,"low":4.93668,"close":4.94063,"volume":590},{"timestamp":1742414760000,"open":4.94111,"high":4.94503,"low":4.93868,"close":4.94455,"volume":489.70001220703125},{"timestamp":1742414820000,"open":4.94498,"high":4.95317,"low":4.94248,"close":4.95013,"volume":360.8699951171875},{"timestamp":1742414880000,"open":4.95013,"high":4.95591,"low":4.94033,"close":4.9411,"volume":479.8800048828125},{"timestamp":1742414940000,"open":4.94156,"high":4.94328,"low":4.93445,"close":4.93529,"volume":560.5399780273438},{"timestamp":1742415000000,"open":4.93529,"high":4.93826,"low":4.93414,"close":4.93768,"volume":221.25},{"timestamp":1742415060000,"open":4.93773,"high":4.94041,"low":4.93606,"close":4.93634,"volume":469.04998779296875},{"timestamp":1742415120000,"open":4.93624,"high":4.93866,"low":4.93623,"close":4.93774,"volume":581.1500244140625},{"timestamp":1742415180000,"open":4.93766,"high":4.93834,"low":4.93737,"close":4.93748,"volume":646.0499877929688},{"timestamp":1742415240000,"open":4.93746,"high":4.94956,"low":4.93724,"close":4.94956,"volume":383.5},{"timestamp":1742415300000,"open":4.94961,"high":4.94963,"low":4.94493,"close":4.94849,"volume":303.8500061035156},{"timestamp":1742415360000,"open":4.94875,"high":4.94878,"low":4.9458,"close":4.94599,"volume":268.45001220703125},{"timestamp":1742415420000,"open":4.94612,"high":4.95102,"low":4.94605,"close":4.95069,"volume":666.7000122070312},{"timestamp":1742415480000,"open":4.9506,"high":4.95182,"low":4.94815,"close":4.94898,"volume":453.3500061035156},{"timestamp":1742415540000,"open":4.94898,"high":4.95178,"low":4.94824,"close":4.95178,"volume":194.6999969482422},{"timestamp":1742415600000,"open":4.95178,"high":4.95255,"low":4.94792,"close":4.94819,"volume":216.33999633789062},{"timestamp":1742415660000,"open":4.9512,"high":4.95255,"low":4.94787,"close":4.95167,"volume":171.10000610351562},{"timestamp":1742415720000,"open":4.95162,"high":4.95229,"low":4.95162,"close":4.95228,"volume":73.75},{"timestamp":1742415780000,"open":4.95225,"high":4.95326,"low":4.9519,"close":4.95323,"volume":44.25},{"timestamp":1742415840000,"open":4.95323,"high":4.95323,"low":4.94991,"close":4.95321,"volume":59},{"timestamp":1742415900000,"open":4.95324,"high":4.95324,"low":4.95079,"close":4.95322,"volume":26.549999237060547},{"timestamp":1742415960000,"open":4.9539,"high":4.9539,"low":4.95042,"close":4.95358,"volume":74.73999786376953},{"timestamp":1742416020000,"open":4.95251,"high":4.95298,"low":4.94961,"close":4.95296,"volume":32.45000076293945},{"timestamp":1742416080000,"open":4.95304,"high":4.95375,"low":4.95296,"close":4.95364,"volume":31.5},{"timestamp":1742416140000,"open":4.9538,"high":4.95436,"low":4.9538,"close":4.95425,"volume":35.41999816894531},{"timestamp":1742416200000,"open":4.9542,"high":4.95421,"low":4.95272,"close":4.95339,"volume":70.80000305175781},{"timestamp":1742416260000,"open":4.95341,"high":4.95363,"low":4.95281,"close":4.95363,"volume":44.25},{"timestamp":1742416320000,"open":4.95337,"high":4.9535,"low":4.94966,"close":4.94966,"volume":26.549999237060547},{"timestamp":1742416380000,"open":4.94958,"high":4.95242,"low":4.94935,"close":4.95242,"volume":49.18000030517578},{"timestamp":1742416440000,"open":4.95242,"high":4.95242,"low":4.94597,"close":4.95133,"volume":127.87999725341797},{"timestamp":1742416500000,"open":4.95129,"high":4.95152,"low":4.94447,"close":4.94842,"volume":198.74000549316406},{"timestamp":1742416560000,"open":4.94864,"high":4.94864,"low":4.9458,"close":4.94851,"volume":131.36000061035156},{"timestamp":1742416620000,"open":4.9485,"high":4.9485,"low":4.94838,"close":4.94838,"volume":52.209999084472656},{"timestamp":1742416680000,"open":4.94838,"high":4.94911,"low":4.94838,"close":4.94859,"volume":47.79999923706055},{"timestamp":1742416740000,"open":4.94906,"high":4.95049,"low":4.94455,"close":4.94885,"volume":135.92999267578125},{"timestamp":1742416800000,"open":4.94886,"high":4.94886,"low":4.94592,"close":4.94617,"volume":68.86000061035156},{"timestamp":1742416860000,"open":4.94822,"high":4.94824,"low":4.94761,"close":4.94761,"volume":56.06999969482422},{"timestamp":1742416920000,"open":4.94761,"high":4.94843,"low":4.9465,"close":4.9479,"volume":138.80999755859375},{"timestamp":1742416980000,"open":4.94791,"high":4.94847,"low":4.94566,"close":4.94811,"volume":121.08000183105469},{"timestamp":1742417040000,"open":4.94814,"high":4.95455,"low":4.94676,"close":4.95455,"volume":196.30999755859375},{"timestamp":1742417100000,"open":4.95471,"high":4.95471,"low":4.94005,"close":4.94005,"volume":83.61000061035156},{"timestamp":1742417160000,"open":4.94004,"high":4.94067,"low":4.9399,"close":4.94009,"volume":106.19999694824219},{"timestamp":1742417220000,"open":4.93986,"high":4.94018,"low":4.93896,"close":4.93948,"volume":103.25},{"timestamp":1742417280000,"open":4.9395,"high":4.94303,"low":4.93944,"close":4.94272,"volume":245.1999969482422},{"timestamp":1742417340000,"open":4.9423,"high":4.94724,"low":4.94078,"close":4.94693,"volume":150.8000030517578},{"timestamp":1742417400000,"open":4.94665,"high":4.94694,"low":4.94479,"close":4.94523,"volume":640.1500244140625},{"timestamp":1742417460000,"open":4.9452,"high":4.94676,"low":4.9452,"close":4.94608,"volume":604.75},{"timestamp":1742417520000,"open":4.94634,"high":4.94805,"low":4.94561,"close":4.94609,"volume":513.2999877929688},{"timestamp":1742417580000,"open":4.94598,"high":4.9471,"low":4.94506,"close":4.94614,"volume":525.0999755859375},{"timestamp":1742417640000,"open":4.94639,"high":4.94747,"low":4.94514,"close":4.94616,"volume":480.8500061035156},{"timestamp":1742417700000,"open":4.94675,"high":4.9477,"low":4.94538,"close":4.94759,"volume":539.8499755859375},{"timestamp":1742417760000,"open":4.9472,"high":4.94784,"low":4.94604,"close":4.9473,"volume":522.1500244140625},{"timestamp":1742417820000,"open":4.94732,"high":4.94821,"low":4.94484,"close":4.94776,"volume":831.9000244140625},{"timestamp":1742417880000,"open":4.94766,"high":4.94766,"low":4.94411,"close":4.94736,"volume":772.9000244140625},{"timestamp":1742417940000,"open":4.94735,"high":4.94899,"low":4.93884,"close":4.93884,"volume":336.29998779296875}]