[{"timestamp":1742342400000,"open":4.76793,"high":4.76862,"low":4.76793,"close":4.7683,"volume":46.650001525878906},{"timestamp":1742342460000,"open":4.76821,"high":4.76859,"low":4.76818,"close":4.76837,"volume":46.75},{"timestamp":1742342520000,"open":4.7684,"high":4.76847,"low":4.7682,"close":4.76835,"volume":23.940000534057617},{"timestamp":1742342580000,"open":4.76845,"high":4.76846,"low":4.76832,"close":4.7684,"volume":11.34000015258789},{"timestamp":1742342640000,"open":4.76846,"high":4.76889,"low":4.7684,"close":4.76889,"volume":22.68000030517578},{"timestamp":1742342700000,"open":4.76882,"high":4.76895,"low":4.76837,"close":4.7687,"volume":39.060001373291016},{"timestamp":1742342760000,"open":4.76864,"high":4.76904,"low":4.76864,"close":4.76904,"volume":26.459999084472656},{"timestamp":1742342820000,"open":4.76907,"high":4.76946,"low":4.76907,"close":4.76943,"volume":41.709999084472656},{"timestamp":1742342880000,"open":4.76946,"high":4.76956,"low":4.76925,"close":4.76956,"volume":36.45000076293945},{"timestamp":1742342940000,"open":4.76962,"high":4.76969,"low":4.76949,"close":4.76949,"volume":37.880001068115234},{"timestamp":1742343000000,"open":4.76944,"high":4.76976,"low":4.76943,"close":4.76959,"volume":24.510000228881836},{"timestamp":1742343060000,"open":4.76965,"high":4.76968,"low":4.76937,"close":4.76937,"volume":11.270000457763672},{"timestamp":1742343120000,"open":4.76943,"high":4.7699,"low":4.76937,"close":4.76987,"volume":50.81999969482422},{"timestamp":1742343180000,"open":4.76988,"high":4.76989,"low":4.76953,"close":4.76958,"volume":24.950000762939453},{"timestamp":1742343240000,"open":4.76962,"high":4.76967,"low":4.76948,"close":4.76952,"volume":30.889999389648438},{"timestamp":1742343300000,"open":4.76955,"high":4.76979,"low":4.76949,"close":4.76961,"volume":27.719999313354492},{"timestamp":1742343360000,"open":4.76949,"high":4.76962,"low":4.76949,"close":4.76959,"volume":11.34000015258789},{"timestamp":1742343420000,"open":4.76959,"high":4.76963,"low":4.76919,"close":4.7694,"volume":20.15999984741211},{"timestamp":1742343480000,"open":4.7694,"high":4.76945,"low":4.76931,"close":4.76941,"volume":24.579999923706055},{"timestamp":1742343540000,"open":4.76947,"high":4.76954,"low":4.76937,"close":4.76952,"volume":39.060001373291016},{"timestamp":1742343600000,"open":4.76951,"high":4.76956,"low":4.76921,"close":4.76927,"volume":45.13999938964844},{"timestamp":1742343660000,"open":4.76927,"high":4.76937,"low":4.76912,"close":4.7693,"volume":42.5},{"timestamp":1742343720000,"open":4.76931,"high":4.76957,"low":4.7693,"close":4.7694,"volume":53.4900016784668},{"timestamp":1742343780000,"open":4.76937,"high":4.7694,"low":4.76909,"close":4.76925,"volume":18.59000015258789},{"timestamp":1742343840000,"open":4.76931,"high":4.76931,"low":4.76918,"close":4.76918,"volume":22.68000030517578},{"timestamp":1742343900000,"open":4.76928,"high":4.76962,"low":4.76922,"close":4.76962,"volume":21.420000076293945},{"timestamp":1742343960000,"open":4.76955,"high":4.76967,"low":4.76952,"close":4.76967,"volume":17.030000686645508},{"timestamp":1742344020000,"open":4.76967,"high":4.76982,"low":4.76964,"close":4.76982,"volume":21.280000686645508},{"timestamp":1742344080000,"open":4.76989,"high":4.76998,"low":4.76989,"close":4.76995,"volume":7.559999942779541},{"timestamp":1742344140000,"open":4.76989,"high":4.76989,"low":4.76951,"close":4.76951,"volume":15.119999885559082},{"timestamp":1742344200000,"open":4.76945,"high":4.76947,"low":4.76933,"close":4.76937,"volume":34.209999084472656},{"timestamp":1742344260000,"open":4.76934,"high":4.76946,"low":4.76931,"close":4.76946,"volume":25.489999771118164},{"timestamp":1742344320000,"open":4.76943,"high":4.76946,"low":4.76934,"close":4.76943,"volume":12.1899995803833},{"timestamp":1742344380000,"open":4.76934,"high":4.76955,"low":4.76928,"close":4.76955,"volume":15.119999885559082},{"timestamp":1742344440000,"open":4.76952,"high":4.76998,"low":4.76946,"close":4.76995,"volume":23.940000534057617},{"timestamp":1742344500000,"open":4.76996,"high":4.77006,"low":4.76968,"close":4.77,"volume":53.630001068115234},{"timestamp":1742344560000,"open":4.77001,"high":4.77034,"low":4.77001,"close":4.77026,"volume":22.68000030517578},{"timestamp":1742344620000,"open":4.77031,"high":4.77056,"low":4.77031,"close":4.7704,"volume":17.639999389648438},{"timestamp":1742344680000,"open":4.77047,"high":4.77057,"low":4.77022,"close":4.77054,"volume":35.54999923706055},{"timestamp":1742344740000,"open":4.77043,"high":4.77056,"low":4.7703,"close":4.77045,"volume":46.40999984741211},{"timestamp":1742344800000,"open":4.77051,"high":4.77091,"low":4.77051,"close":4.77089,"volume":29.540000915527344},{"timestamp":1742344860000,"open":4.77095,"high":4.77128,"low":4.7708,"close":4.77128,"volume":28.979999542236328},{"timestamp":1742344920000,"open":4.77129,"high":4.77129,"low":4.77119,"close":4.77123,"volume":23.940000534057617},{"timestamp":1742344980000,"open":4.77122,"high":4.77156,"low":4.77119,"close":4.77153,"volume":55.02000045776367},{"timestamp":1742345040000,"open":4.77146,"high":4.77159,"low":4.77146,"close":4.7715,"volume":25.3700008392334},{"timestamp":1742345100000,"open":4.7715,"high":4.77156,"low":4.77147,"close":4.77156,"volume":8.819999694824219},{"timestamp":1742345160000,"open":4.77126,"high":4.77152,"low":4.77118,"close":4.77118,"volume":50.400001525878906},{"timestamp":1742345220000,"open":4.7712,"high":4.77122,"low":4.77092,"close":4.77111,"volume":36.540000915527344},{"timestamp":1742345280000,"open":4.77117,"high":4.77126,"low":4.77111,"close":4.7712,"volume":20.15999984741211},{"timestamp":1742345340000,"open":4.77117,"high":4.77129,"low":4.77086,"close":4.77089,"volume":21.420000076293945},{"timestamp":1742345400000,"open":4.7708,"high":4.77106,"low":4.7708,"close":4.771,"volume":17.639999389648438},{"timestamp":1742345460000,"open":4.77099,"high":4.77124,"low":4.77075,"close":4.77124,"volume":44.099998474121094},{"timestamp":1742345520000,"open":4.77112,"high":4.77137,"low":4.77048,"close":4.77048,"volume":118.44000244140625},{"timestamp":1742345580000,"open":4.77055,"high":4.7706,"low":4.76996,"close":4.77041,"volume":127.47000122070312},{"timestamp":1742345640000,"open":4.77039,"high":4.7705,"low":4.76964,"close":4.76966,"volume":113.4000015258789},{"timestamp":1742345700000,"open":4.76947,"high":4.76987,"low":4.76941,"close":4.76966,"volume":79.37999725341797},{"timestamp":1742345760000,"open":4.76963,"high":4.76977,"low":4.76925,"close":4.76968,"volume":59.220001220703125},{"timestamp":1742345820000,"open":4.76968,"high":4.76983,"low":4.76962,"close":4.76965,"volume":28.979999542236328},{"timestamp":1742345880000,"open":4.76968,"high":4.76977,"low":4.7696,"close":4.76974,"volume":25.200000762939453},{"timestamp":1742345940000,"open":4.76974,"high":4.77045,"low":4.76964,"close":4.77039,"volume":46.619998931884766},{"timestamp":1742346000000,"open":4.7704,"high":4.77059,"low":4.77025,"close":4.77035,"volume":81.9000015258789},{"timestamp":1742346060000,"open":4.77028,"high":4.77035,"low":4.76979,"close":4.76986,"volume":46.619998931884766},{"timestamp":1742346120000,"open":4.76987,"high":4.76988,"low":4.76952,"close":4.76963,"volume":44.099998474121094},{"timestamp":1742346180000,"open":4.76966,"high":4.7699,"low":4.76951,"close":4.76974,"volume":26.459999084472656},{"timestamp":1742346240000,"open":4.76965,"high":4.76965,"low":4.76939,"close":4.76939,"volume":28.979999542236328},{"timestamp":1742346300000,"open":4.76939,"high":4.76956,"low":4.76939,"close":4.76956,"volume":21.420000076293945},{"timestamp":1742346360000,"open":4.7695,"high":4.76953,"low":4.76938,"close":4.76938,"volume":20.15999984741211},{"timestamp":1742346420000,"open":4.76937,"high":4.76938,"low":4.7691,"close":4.76919,"volume":17.639999389648438},{"timestamp":1742346480000,"open":4.76913,"high":4.76925,"low":4.76913,"close":4.76916,"volume":15.119999885559082},{"timestamp":1742346540000,"open":4.76922,"high":4.76922,"low":4.76845,"close":4.76845,"volume":31.5},{"timestamp":1742346600000,"open":4.76839,"high":4.7685,"low":4.76821,"close":4.76841,"volume":17.639999389648438},{"timestamp":1742346660000,"open":4.7685,"high":4.76852,"low":4.76823,"close":4.76841,"volume":36.540000915527344},{"timestamp":1742346720000,"open":4.76836,"high":4.76889,"low":4.76836,"close":4.76871,"volume":60.47999954223633},{"timestamp":1742346780000,"open":4.76865,"high":4.76878,"low":4.76839,"close":4.76839,"volume":28.979999542236328},{"timestamp":1742346840000,"open":4.76842,"high":4.76879,"low":4.76819,"close":4.76879,"volume":30.239999771118164},{"timestamp":1742346900000,"open":4.76879,"high":4.76892,"low":4.76863,"close":4.76872,"volume":31.5},{"timestamp":1742346960000,"open":4.76879,"high":4.76885,"low":4.76813,"close":4.76821,"volume":41.58000183105469},{"timestamp":1742347020000,"open":4.76822,"high":4.76872,"low":4.76821,"close":4.76855,"volume":35.279998779296875},{"timestamp":1742347080000,"open":4.76852,"high":4.7688,"low":4.76842,"close":4.76863,"volume":37.79999923706055},{"timestamp":1742347140000,"open":4.76864,"high":4.76888,"low":4.76863,"close":4.76882,"volume":34.02000045776367},{"timestamp":1742347200000,"open":4.76876,"high":4.76876,"low":4.76866,"close":4.7687,"volume":22.68000030517578},{"timestamp":1742347260000,"open":4.76871,"high":4.76898,"low":4.7687,"close":4.76898,"volume":55.439998626708984},{"timestamp":1742347320000,"open":4.76897,"high":4.7691,"low":4.76869,"close":4.76876,"volume":63},{"timestamp":1742347380000,"open":4.76882,"high":4.76888,"low":4.76872,"close":4.76888,"volume":27.719999313354492},{"timestamp":1742347440000,"open":4.76888,"high":4.76916,"low":4.76888,"close":4.76897,"volume":21.420000076293945},{"timestamp":1742347500000,"open":4.769,"high":4.76907,"low":4.7688,"close":4.7688,"volume":17.639999389648438},{"timestamp":1742347560000,"open":4.7688,"high":4.76895,"low":4.76861,"close":4.76861,"volume":17.639999389648438},{"timestamp":1742347620000,"open":4.76861,"high":4.76887,"low":4.76843,"close":4.76883,"volume":20.15999984741211},{"timestamp":1742347680000,"open":4.7688,"high":4.76903,"low":4.76864,"close":4.76897,"volume":27.719999313354492},{"timestamp":1742347740000,"open":4.76892,"high":4.76913,"low":4.76886,"close":4.76892,"volume":42.84000015258789},{"timestamp":1742347800000,"open":4.76892,"high":4.76892,"low":4.76871,"close":4.76877,"volume":31.5},{"timestamp":1742347860000,"open":4.76883,"high":4.76901,"low":4.76867,"close":4.76889,"volume":34.02000045776367},{"timestamp":1742347920000,"open":4.76886,"high":4.76886,"low":4.76846,"close":4.76856,"volume":18.899999618530273},{"timestamp":1742347980000,"open":4.76858,"high":4.7688,"low":4.76846,"close":4.76877,"volume":37.79999923706055},{"timestamp":1742348040000,"open":4.76874,"high":4.76895,"low":4.76874,"close":4.76886,"volume":35.279998779296875},{"timestamp":1742348100000,"open":4.76889,"high":4.76919,"low":4.76874,"close":4.76916,"volume":39.060001373291016},{"timestamp":1742348160000,"open":4.7691,"high":4.76913,"low":4.7689,"close":4.76899,"volume":27.719999313354492},{"timestamp":1742348220000,"open":4.76897,"high":4.76905,"low":4.76861,"close":4.76861,"volume":42.84000015258789},{"timestamp":1742348280000,"open":4.76864,"high":4.76872,"low":4.76849,"close":4.76867,"volume":64.26000213623047},{"timestamp":1742348340000,"open":4.76861,"high":4.76896,"low":4.76856,"close":4.76856,"volume":30.239999771118164},{"timestamp":1742348400000,"open":4.76852,"high":4.76859,"low":4.76844,"close":4.76844,"volume":31.5},{"timestamp":1742348460000,"open":4.76845,"high":4.76868,"low":4.76845,"close":4.76864,"volume":26.459999084472656},{"timestamp":1742348520000,"open":4.76858,"high":4.76888,"low":4.76858,"close":4.76883,"volume":13.859999656677246},{"timestamp":1742348580000,"open":4.76885,"high":4.76885,"low":4.76854,"close":4.76854,"volume":13.859999656677246},{"timestamp":1742348640000,"open":4.76854,"high":4.76863,"low":4.76851,"close":4.76858,"volume":16.3799991607666},{"timestamp":1742348700000,"open":4.76848,"high":4.76857,"low":4.7683,"close":4.76833,"volume":25.200000762939453},{"timestamp":1742348760000,"open":4.76809,"high":4.76821,"low":4.76806,"close":4.7682,"volume":35.279998779296875},{"timestamp":1742348820000,"open":4.76826,"high":4.76832,"low":4.76805,"close":4.76817,"volume":31.5},{"timestamp":1742348880000,"open":4.7682,"high":4.76834,"low":4.76812,"close":4.76818,"volume":25.200000762939453},{"timestamp":1742348940000,"open":4.76806,"high":4.76809,"low":4.76787,"close":4.76799,"volume":20.15999984741211},{"timestamp":1742349000000,"open":4.76796,"high":4.76821,"low":4.76784,"close":4.76812,"volume":35.279998779296875},{"timestamp":1742349060000,"open":4.76818,"high":4.76831,"low":4.76806,"close":4.76815,"volume":17.639999389648438},{"timestamp":1742349120000,"open":4.76831,"high":4.76831,"low":4.76797,"close":4.76799,"volume":20.15999984741211},{"timestamp":1742349180000,"open":4.76803,"high":4.76803,"low":4.76769,"close":4.76777,"volume":31.5},{"timestamp":1742349240000,"open":4.76774,"high":4.76786,"low":4.76763,"close":4.76774,"volume":23.940000534057617},{"timestamp":1742349300000,"open":4.76759,"high":4.76769,"low":4.76742,"close":4.76744,"volume":32.7599983215332},{"timestamp":1742349360000,"open":4.76744,"high":4.76745,"low":4.76732,"close":4.76745,"volume":47.880001068115234},{"timestamp":1742349420000,"open":4.76745,"high":4.76763,"low":4.76728,"close":4.76738,"volume":26.459999084472656},{"timestamp":1742349480000,"open":4.76742,"high":4.76748,"low":4.76714,"close":4.76714,"volume":31.5},{"timestamp":1742349540000,"open":4.76723,"high":4.76729,"low":4.76688,"close":4.76693,"volume":68.04000091552734},{"timestamp":1742349600000,"open":4.76693,"high":4.76699,"low":4.76659,"close":4.76659,"volume":44.099998474121094},{"timestamp":1742349660000,"open":4.7666,"high":4.76669,"low":4.76632,"close":4.76662,"volume":44.099998474121094},{"timestamp":1742349720000,"open":4.76665,"high":4.76684,"low":4.76656,"close":4.76661,"volume":45.36000061035156},{"timestamp":1742349780000,"open":4.76661,"high":4.76671,"low":4.76649,"close":4.76653,"volume":66.77999877929688},{"timestamp":1742349840000,"open":4.76653,"high":4.76665,"low":4.76651,"close":4.76652,"volume":28.979999542236328},{"timestamp":1742349900000,"open":4.76649,"high":4.76668,"low":4.7663,"close":4.7663,"volume":40.31999969482422},{"timestamp":1742349960000,"open":4.76624,"high":4.76637,"low":4.76624,"close":4.76637,"volume":17.639999389648438},{"timestamp":1742350020000,"open":4.76637,"high":4.76663,"low":4.76635,"close":4.76644,"volume":40.31999969482422},{"timestamp":1742350080000,"open":4.76638,"high":4.76659,"low":4.76623,"close":4.76648,"volume":39.060001373291016},{"timestamp":1742350140000,"open":4.76654,"high":4.7666,"low":4.76635,"close":4.76638,"volume":27.719999313354492},{"timestamp":1742350200000,"open":4.76644,"high":4.76656,"low":4.76623,"close":4.7665,"volume":22.68000030517578},{"timestamp":1742350260000,"open":4.76653,"high":4.76659,"low":4.76647,"close":4.76647,"volume":18.899999618530273},{"timestamp":1742350320000,"open":4.7665,"high":4.7665,"low":4.76617,"close":4.76635,"volume":18.899999618530273},{"timestamp":1742350380000,"open":4.76626,"high":4.76638,"low":4.76614,"close":4.76615,"volume":17.639999389648438},{"timestamp":1742350440000,"open":4.76617,"high":4.76642,"low":4.76609,"close":4.76615,"volume":35.279998779296875},{"timestamp":1742350500000,"open":4.76615,"high":4.76615,"low":4.76589,"close":4.76598,"volume":30.239999771118164},{"timestamp":1742350560000,"open":4.76595,"high":4.76598,"low":4.76586,"close":4.76586,"volume":16.3799991607666},{"timestamp":1742350620000,"open":4.76593,"high":4.76596,"low":4.76576,"close":4.76592,"volume":13.859999656677246},{"timestamp":1742350680000,"open":4.76596,"high":4.76599,"low":4.76568,"close":4.76577,"volume":18.899999618530273},{"timestamp":1742350740000,"open":4.7658,"high":4.76589,"low":4.76565,"close":4.76586,"volume":18.899999618530273},{"timestamp":1742350800000,"open":4.76586,"high":4.76592,"low":4.76568,"close":4.76568,"volume":20.15999984741211},{"timestamp":1742350860000,"open":4.76565,"high":4.7659,"low":4.7656,"close":4.76562,"volume":52.91999816894531},{"timestamp":1742350920000,"open":4.76562,"high":4.76563,"low":4.76541,"close":4.76541,"volume":15.119999885559082},{"timestamp":1742350980000,"open":4.76537,"high":4.76547,"low":4.76507,"close":4.76531,"volume":21.420000076293945},{"timestamp":1742351040000,"open":4.76531,"high":4.76546,"low":4.76531,"close":4.76542,"volume":10.079999923706055},{"timestamp":1742351100000,"open":4.76548,"high":4.76637,"low":4.76518,"close":4.76624,"volume":65.5199966430664},{"timestamp":1742351160000,"open":4.76624,"high":4.7665,"low":4.76613,"close":4.76623,"volume":37.79999923706055},{"timestamp":1742351220000,"open":4.76623,"high":4.76629,"low":4.76614,"close":4.76614,"volume":21.420000076293945},{"timestamp":1742351280000,"open":4.76608,"high":4.76608,"low":4.76595,"close":4.76604,"volume":27.719999313354492},{"timestamp":1742351340000,"open":4.76607,"high":4.76612,"low":4.76598,"close":4.76598,"volume":57.959999084472656},{"timestamp":1742351400000,"open":4.76598,"high":4.76598,"low":4.76531,"close":4.76547,"volume":52.91999816894531},{"timestamp":1742351460000,"open":4.7655,"high":4.76562,"low":4.76537,"close":4.76545,"volume":20.15999984741211},{"timestamp":1742351520000,"open":4.76557,"high":4.76573,"low":4.76551,"close":4.76567,"volume":11.34000015258789},{"timestamp":1742351580000,"open":4.76567,"high":4.76571,"low":4.76522,"close":4.76531,"volume":25.200000762939453},{"timestamp":1742351640000,"open":4.76529,"high":4.76531,"low":4.76495,"close":4.76503,"volume":47.880001068115234},{"timestamp":1742351700000,"open":4.76506,"high":4.76543,"low":4.76506,"close":4.76534,"volume":36.540000915527344},{"timestamp":1742351760000,"open":4.76532,"high":4.76532,"low":4.76464,"close":4.76497,"volume":31.5},{"timestamp":1742351820000,"open":4.765,"high":4.76507,"low":4.76478,"close":4.76503,"volume":26.459999084472656},{"timestamp":1742351880000,"open":4.76504,"high":4.76504,"low":4.76483,"close":4.76483,"volume":7.559999942779541},{"timestamp":1742351940000,"open":4.7648,"high":4.7648,"low":4.76464,"close":4.76464,"volume":7.559999942779541},{"timestamp":1742352000000,"open":4.76461,"high":4.76489,"low":4.76452,"close":4.76489,"volume":18.899999618530273},{"timestamp":1742352060000,"open":4.76492,"high":4.76495,"low":4.76464,"close":4.76486,"volume":30.239999771118164},{"timestamp":1742352120000,"open":4.7648,"high":4.7651,"low":4.7648,"close":4.76505,"volume":22.68000030517578},{"timestamp":1742352180000,"open":4.76513,"high":4.76524,"low":4.76505,"close":4.76505,"volume":22.68000030517578},{"timestamp":1742352240000,"open":4.76504,"high":4.76505,"low":4.76486,"close":4.76499,"volume":26.459999084472656},{"timestamp":1742352300000,"open":4.76505,"high":4.76508,"low":4.76462,"close":4.76462,"volume":26.459999084472656},{"timestamp":1742352360000,"open":4.7648,"high":4.76525,"low":4.76474,"close":4.76519,"volume":28.979999542236328},{"timestamp":1742352420000,"open":4.76516,"high":4.76522,"low":4.76511,"close":4.76511,"volume":15.119999885559082},{"timestamp":1742352480000,"open":4.76508,"high":4.76508,"low":4.76491,"close":4.76491,"volume":27.719999313354492},{"timestamp":1742352540000,"open":4.765,"high":4.76522,"low":4.765,"close":4.76519,"volume":20.15999984741211},{"timestamp":1742352600000,"open":4.76525,"high":4.76538,"low":4.7652,"close":4.76526,"volume":42.84000015258789},{"timestamp":1742352660000,"open":4.76522,"high":4.76531,"low":4.76514,"close":4.76522,"volume":32.7599983215332},{"timestamp":1742352720000,"open":4.76525,"high":4.76526,"low":4.76501,"close":4.76505,"volume":37.79999923706055},{"timestamp":1742352780000,"open":4.76504,"high":4.76506,"low":4.7648,"close":4.76498,"volume":47.880001068115234},{"timestamp":1742352840000,"open":4.76496,"high":4.76511,"low":4.76489,"close":4.76489,"volume":23.940000534057617},{"timestamp":1742352900000,"open":4.76495,"high":4.76505,"low":4.76464,"close":4.76464,"volume":28.979999542236328},{"timestamp":1742352960000,"open":4.76473,"high":4.76479,"low":4.76466,"close":4.76477,"volume":25.200000762939453},{"timestamp":1742353020000,"open":4.76481,"high":4.76495,"low":4.76456,"close":4.76495,"volume":20.15999984741211},{"timestamp":1742353080000,"open":4.76495,"high":4.76516,"low":4.76486,"close":4.76495,"volume":23.940000534057617},{"timestamp":1742353140000,"open":4.76504,"high":4.76521,"low":4.76495,"close":4.76504,"volume":20.15999984741211},{"timestamp":1742353200000,"open":4.76506,"high":4.76528,"low":4.76503,"close":4.76519,"volume":23.940000534057617},{"timestamp":1742353260000,"open":4.76525,"high":4.76525,"low":4.76492,"close":4.76504,"volume":25.200000762939453},{"timestamp":1742353320000,"open":4.76495,"high":4.76501,"low":4.76477,"close":4.76483,"volume":13.859999656677246},{"timestamp":1742353380000,"open":4.76477,"high":4.76486,"low":4.76474,"close":4.76486,"volume":18.899999618530273},{"timestamp":1742353440000,"open":4.7649,"high":4.76499,"low":4.76474,"close":4.76495,"volume":22.68000030517578},{"timestamp":1742353500000,"open":4.76501,"high":4.76507,"low":4.76489,"close":4.76489,"volume":17.639999389648438},{"timestamp":1742353560000,"open":4.76486,"high":4.76501,"low":4.76486,"close":4.76498,"volume":8.819999694824219},{"timestamp":1742353620000,"open":4.76516,"high":4.76516,"low":4.76461,"close":4.76461,"volume":17.639999389648438},{"timestamp":1742353680000,"open":4.76456,"high":4.76461,"low":4.76443,"close":4.76447,"volume":18.899999618530273},{"timestamp":1742353740000,"open":4.7644,"high":4.76468,"low":4.76437,"close":4.76437,"volume":18.899999618530273},{"timestamp":1742353800000,"open":4.76434,"high":4.76479,"low":4.76434,"close":4.76478,"volume":26.459999084472656},{"timestamp":1742353860000,"open":4.76479,"high":4.76479,"low":4.76461,"close":4.76461,"volume":22.68000030517578},{"timestamp":1742353920000,"open":4.76445,"high":4.76451,"low":4.76439,"close":4.76448,"volume":17.639999389648438},{"timestamp":1742353980000,"open":4.76448,"high":4.76454,"low":4.76444,"close":4.76445,"volume":28.979999542236328},{"timestamp":1742354040000,"open":4.76445,"high":4.76457,"low":4.7643,"close":4.76457,"volume":26.459999084472656},{"timestamp":1742354100000,"open":4.76457,"high":4.76457,"low":4.76414,"close":4.76426,"volume":26.459999084472656},{"timestamp":1742354160000,"open":4.7642,"high":4.76457,"low":4.7642,"close":4.76457,"volume":20.15999984741211},{"timestamp":1742354220000,"open":4.76454,"high":4.76503,"low":4.76454,"close":4.76503,"volume":30.239999771118164},{"timestamp":1742354280000,"open":4.76494,"high":4.76538,"low":4.76493,"close":4.76535,"volume":35.279998779296875},{"timestamp":1742354340000,"open":4.76536,"high":4.7654,"low":4.76515,"close":4.76527,"volume":30.239999771118164},{"timestamp":1742354400000,"open":4.76528,"high":4.76563,"low":4.76509,"close":4.76557,"volume":50.400001525878906},{"timestamp":1742354460000,"open":4.76557,"high":4.76596,"low":4.76544,"close":4.76556,"volume":54.18000030517578},{"timestamp":1742354520000,"open":4.76556,"high":4.76571,"low":4.76552,"close":4.76559,"volume":59.220001220703125},{"timestamp":1742354580000,"open":4.76562,"high":4.76572,"low":4.76549,"close":4.76571,"volume":27.719999313354492},{"timestamp":1742354640000,"open":4.76574,"high":4.76599,"low":4.76562,"close":4.76593,"volume":42.84000015258789},{"timestamp":1742354700000,"open":4.7659,"high":4.76615,"low":4.76587,"close":4.76614,"volume":36.540000915527344},{"timestamp":1742354760000,"open":4.76611,"high":4.76621,"low":4.7659,"close":4.76609,"volume":56.70000076293945},{"timestamp":1742354820000,"open":4.76606,"high":4.7663,"low":4.76599,"close":4.76613,"volume":34.02000045776367},{"timestamp":1742354880000,"open":4.76611,"high":4.76625,"low":4.766,"close":4.76612,"volume":26.459999084472656},{"timestamp":1742354940000,"open":4.7661,"high":4.76643,"low":4.7661,"close":4.76629,"volume":65.5199966430664},{"timestamp":1742355000000,"open":4.76626,"high":4.76659,"low":4.76619,"close":4.76651,"volume":22.68000030517578},{"timestamp":1742355060000,"open":4.76653,"high":4.76656,"low":4.76625,"close":4.76637,"volume":40.31999969482422},{"timestamp":1742355120000,"open":4.76646,"high":4.76646,"low":4.7661,"close":4.76616,"volume":26.459999084472656},{"timestamp":1742355180000,"open":4.76611,"high":4.76634,"low":4.76607,"close":4.7663,"volume":40.31999969482422},{"timestamp":1742355240000,"open":4.76627,"high":4.76627,"low":4.76572,"close":4.7659,"volume":22.68000030517578},{"timestamp":1742355300000,"open":4.76584,"high":4.76584,"low":4.7655,"close":4.76553,"volume":22.68000030517578},{"timestamp":1742355360000,"open":4.76544,"high":4.76559,"low":4.76535,"close":4.76559,"volume":22.68000030517578},{"timestamp":1742355420000,"open":4.7656,"high":4.76583,"low":4.7655,"close":4.76583,"volume":20.15999984741211},{"timestamp":1742355480000,"open":4.76564,"high":4.76567,"low":4.76541,"close":4.7655,"volume":17.639999389648438},{"timestamp":1742355540000,"open":4.76556,"high":4.76563,"low":4.76521,"close":4.76532,"volume":35.279998779296875},{"timestamp":1742355600000,"open":4.76526,"high":4.76538,"low":4.76515,"close":4.76515,"volume":61.7400016784668},{"timestamp":1742355660000,"open":4.76518,"high":4.76527,"low":4.765,"close":4.765,"volume":22.68000030517578},{"timestamp":1742355720000,"open":4.76494,"high":4.76543,"low":4.76494,"close":4.76543,"volume":20.15999984741211},{"timestamp":1742355780000,"open":4.76541,"high":4.76541,"low":4.76532,"close":4.76535,"volume":6.300000190734863},{"timestamp":1742355840000,"open":4.76538,"high":4.76544,"low":4.76535,"close":4.76544,"volume":8.819999694824219},{"timestamp":1742355900000,"open":4.76544,"high":4.76551,"low":4.76541,"close":4.76541,"volume":13.859999656677246},{"timestamp":1742355960000,"open":4.76547,"high":4.76559,"low":4.76535,"close":4.7655,"volume":27.719999313354492},{"timestamp":1742356020000,"open":4.76541,"high":4.76541,"low":4.7651,"close":4.7651,"volume":15.119999885559082},{"timestamp":1742356080000,"open":4.76513,"high":4.76513,"low":4.76495,"close":4.76504,"volume":8.819999694824219},{"timestamp":1742356140000,"open":4.76504,"high":4.76516,"low":4.76498,"close":4.7651,"volume":21.420000076293945},{"timestamp":1742356200000,"open":4.76525,"high":4.76526,"low":4.76519,"close":4.76525,"volume":6.300000190734863},{"timestamp":1742356260000,"open":4.76519,"high":4.76547,"low":4.76519,"close":4.76547,"volume":22.68000030517578},{"timestamp":1742356320000,"open":4.76541,"high":4.76548,"low":4.76528,"close":4.76548,"volume":15.119999885559082},{"timestamp":1742356380000,"open":4.76544,"high":4.76553,"low":4.76519,"close":4.76519,"volume":22.68000030517578},{"timestamp":1742356440000,"open":4.76528,"high":4.76542,"low":4.76519,"close":4.76528,"volume":21.420000076293945},{"timestamp":1742356500000,"open":4.76532,"high":4.76541,"low":4.76516,"close":4.76529,"volume":22.68000030517578},{"timestamp":1742356560000,"open":4.76525,"high":4.76532,"low":4.76501,"close":4.76528,"volume":45.36000061035156},{"timestamp":1742356620000,"open":4.76532,"high":4.76532,"low":4.76494,"close":4.76504,"volume":41.58000183105469},{"timestamp":1742356680000,"open":4.76507,"high":4.76519,"low":4.76492,"close":4.76516,"volume":41.58000183105469},{"timestamp":1742356740000,"open":4.76522,"high":4.76522,"low":4.76497,"close":4.76519,"volume":51.65999984741211},{"timestamp":1742356800000,"open":4.76531,"high":4.76601,"low":4.76522,"close":4.76589,"volume":37.79999923706055},{"timestamp":1742356860000,"open":4.76587,"high":4.76645,"low":4.76587,"close":4.76645,"volume":49.13999938964844},{"timestamp":1742356920000,"open":4.76651,"high":4.76667,"low":4.76646,"close":4.76667,"volume":41.58000183105469},{"timestamp":1742356980000,"open":4.76664,"high":4.76664,"low":4.76631,"close":4.76639,"volume":68.04000091552734},{"timestamp":1742357040000,"open":4.76637,"high":4.76662,"low":4.76637,"close":4.76662,"volume":13.859999656677246},{"timestamp":1742357100000,"open":4.76656,"high":4.7666,"low":4.76613,"close":4.76629,"volume":40.31999969482422},{"timestamp":1742357160000,"open":4.76623,"high":4.76627,"low":4.76609,"close":4.76616,"volume":47.880001068115234},{"timestamp":1742357220000,"open":4.76619,"high":4.7663,"low":4.76608,"close":4.76621,"volume":25.200000762939453},{"timestamp":1742357280000,"open":4.76615,"high":4.76638,"low":4.76615,"close":4.76637,"volume":37.79999923706055},{"timestamp":1742357340000,"open":4.76634,"high":4.76658,"low":4.76626,"close":4.7665,"volume":45.36000061035156},{"timestamp":1742357400000,"open":4.7665,"high":4.76683,"low":4.7665,"close":4.76672,"volume":28.979999542236328},{"timestamp":1742357460000,"open":4.76675,"high":4.76693,"low":4.76667,"close":4.76681,"volume":36.540000915527344},{"timestamp":1742357520000,"open":4.76689,"high":4.76729,"low":4.76689,"close":4.7671,"volume":34.02000045776367},{"timestamp":1742357580000,"open":4.7672,"high":4.76732,"low":4.7671,"close":4.76725,"volume":22.68000030517578},{"timestamp":1742357640000,"open":4.76722,"high":4.76729,"low":4.76699,"close":4.76701,"volume":47.880001068115234},{"timestamp":1742357700000,"open":4.76704,"high":4.76707,"low":4.7668,"close":4.76692,"volume":17.639999389648438},{"timestamp":1742357760000,"open":4.76695,"high":4.76696,"low":4.76689,"close":4.76692,"volume":10.079999923706055},{"timestamp":1742357820000,"open":4.76689,"high":4.76721,"low":4.76689,"close":4.76716,"volume":44.099998474121094},{"timestamp":1742357880000,"open":4.76722,"high":4.76734,"low":4.76716,"close":4.76727,"volume":13.859999656677246},{"timestamp":1742357940000,"open":4.76733,"high":4.76733,"low":4.76701,"close":4.76701,"volume":13.859999656677246},{"timestamp":1742358000000,"open":4.76704,"high":4.7672,"low":4.76685,"close":4.76688,"volume":25.200000762939453},{"timestamp":1742358060000,"open":4.76691,"high":4.76691,"low":4.76666,"close":4.76666,"volume":12.600000381469727},{"timestamp":1742358120000,"open":4.76677,"high":4.7669,"low":4.76657,"close":4.76685,"volume":41.58000183105469},{"timestamp":1742358180000,"open":4.76688,"high":4.7672,"low":4.76688,"close":4.76716,"volume":20.15999984741211},{"timestamp":1742358240000,"open":4.76723,"high":4.76744,"low":4.76716,"close":4.76735,"volume":22.68000030517578},{"timestamp":1742358300000,"open":4.76738,"high":4.76738,"low":4.76723,"close":4.76724,"volume":18.899999618530273},{"timestamp":1742358360000,"open":4.76721,"high":4.7674,"low":4.76721,"close":4.76726,"volume":23.940000534057617},{"timestamp":1742358420000,"open":4.76732,"high":4.76732,"low":4.76714,"close":4.76718,"volume":31.5},{"timestamp":1742358480000,"open":4.76718,"high":4.76743,"low":4.76713,"close":4.76743,"volume":35.279998779296875},{"timestamp":1742358540000,"open":4.7674,"high":4.76743,"low":4.7671,"close":4.7671,"volume":30.239999771118164},{"timestamp":1742358600000,"open":4.76704,"high":4.76738,"low":4.76689,"close":4.76738,"volume":20.15999984741211},{"timestamp":1742358660000,"open":4.76736,"high":4.76744,"low":4.76736,"close":4.76744,"volume":8.819999694824219},{"timestamp":1742358720000,"open":4.76738,"high":4.76756,"low":4.7672,"close":4.76753,"volume":22.68000030517578},{"timestamp":1742358780000,"open":4.7675,"high":4.76768,"low":4.7675,"close":4.7676,"volume":21.420000076293945},{"timestamp":1742358840000,"open":4.76758,"high":4.76758,"low":4.7674,"close":4.7674,"volume":12.600000381469727},{"timestamp":1742358900000,"open":4.7674,"high":4.76743,"low":4.7672,"close":4.76732,"volume":25.200000762939453},{"timestamp":1742358960000,"open":4.76729,"high":4.76732,"low":4.76705,"close":4.76712,"volume":11.34000015258789},{"timestamp":1742359020000,"open":4.76743,"high":4.76771,"low":4.76743,"close":4.76771,"volume":32.7599983215332},{"timestamp":1742359080000,"open":4.76771,"high":4.76771,"low":4.76758,"close":4.76769,"volume":23.940000534057617},{"timestamp":1742359140000,"open":4.76769,"high":4.76779,"low":4.76769,"close":4.76778,"volume":21.420000076293945},{"timestamp":1742359200000,"open":4.76778,"high":4.76778,"low":4.76752,"close":4.76752,"volume":12.600000381469727},{"timestamp":1742359260000,"open":4.76758,"high":4.7677,"low":4.76752,"close":4.76752,"volume":35.279998779296875},{"timestamp":1742359320000,"open":4.76752,"high":4.76787,"low":4.76749,"close":4.76784,"volume":30.239999771118164},{"timestamp":1742359380000,"open":4.76784,"high":4.76793,"low":4.76783,"close":4.7679,"volume":27.719999313354492},{"timestamp":1742359440000,"open":4.76791,"high":4.76799,"low":4.76791,"close":4.76799,"volume":26.459999084472656},{"timestamp":1742359500000,"open":4.76799,"high":4.76805,"low":4.76795,"close":4.76798,"volume":17.639999389648438},{"timestamp":1742359560000,"open":4.76808,"high":4.76813,"low":4.76801,"close":4.76804,"volume":13.859999656677246},{"timestamp":1742359620000,"open":4.76801,"high":4.76804,"low":4.76786,"close":4.76792,"volume":10.079999923706055},{"timestamp":1742359680000,"open":4.76798,"high":4.7682,"low":4.76798,"close":4.76813,"volume":18.899999618530273},{"timestamp":1742359740000,"open":4.7681,"high":4.7685,"low":4.76804,"close":4.76847,"volume":26.459999084472656},{"timestamp":1742359800000,"open":4.76847,"high":4.76858,"low":4.7682,"close":4.76829,"volume":23.940000534057617},{"timestamp":1742359860000,"open":4.76839,"high":4.76846,"low":4.76829,"close":4.76829,"volume":20.15999984741211},{"timestamp":1742359920000,"open":4.76835,"high":4.76838,"low":4.76823,"close":4.76838,"volume":15.119999885559082},{"timestamp":1742359980000,"open":4.76838,"high":4.76887,"low":4.76838,"close":4.76883,"volume":21.420000076293945},{"timestamp":1742360040000,"open":4.7688,"high":4.7689,"low":4.76865,"close":4.7688,"volume":25.200000762939453},{"timestamp":1742360100000,"open":4.76887,"high":4.76902,"low":4.76872,"close":4.76883,"volume":21.420000076293945},{"timestamp":1742360160000,"open":4.76877,"high":4.76921,"low":4.76861,"close":4.76915,"volume":30.239999771118164},{"timestamp":1742360220000,"open":4.76915,"high":4.76934,"low":4.76899,"close":4.76899,"volume":31.5},{"timestamp":1742360280000,"open":4.7689,"high":4.76896,"low":4.76864,"close":4.76864,"volume":36.540000915527344},{"timestamp":1742360340000,"open":4.76864,"high":4.76868,"low":4.76858,"close":4.76858,"volume":25.200000762939453},{"timestamp":1742360400000,"open":4.76861,"high":4.76864,"low":4.76833,"close":4.7684,"volume":49.13999938964844},{"timestamp":1742360460000,"open":4.76833,"high":4.76833,"low":4.76754,"close":4.76754,"volume":44.099998474121094},{"timestamp":1742360520000,"open":4.76751,"high":4.76799,"low":4.76745,"close":4.7678,"volume":51.65999984741211},{"timestamp":1742360580000,"open":4.76783,"high":4.76783,"low":4.76736,"close":4.76758,"volume":36.540000915527344},{"timestamp":1742360640000,"open":4.76764,"high":4.76767,"low":4.76739,"close":4.7676,"volume":28.979999542236328},{"timestamp":1742360700000,"open":4.76757,"high":4.76769,"low":4.76745,"close":4.76758,"volume":21.420000076293945},{"timestamp":1742360760000,"open":4.76752,"high":4.76758,"low":4.76739,"close":4.76743,"volume":16.3799991607666},{"timestamp":1742360820000,"open":4.76746,"high":4.76749,"low":4.76721,"close":4.76736,"volume":11.34000015258789},{"timestamp":1742360880000,"open":4.76733,"high":4.76775,"low":4.76733,"close":4.76767,"volume":25.200000762939453},{"timestamp":1742360940000,"open":4.76763,"high":4.76766,"low":4.76751,"close":4.76751,"volume":13.859999656677246},{"timestamp":1742361000000,"open":4.76742,"high":4.76791,"low":4.76742,"close":4.76778,"volume":36.540000915527344},{"timestamp":1742361060000,"open":4.76784,"high":4.76784,"low":4.76707,"close":4.76708,"volume":39.060001373291016},{"timestamp":1742361120000,"open":4.76714,"high":4.76746,"low":4.76711,"close":4.76729,"volume":40.31999969482422},{"timestamp":1742361180000,"open":4.76723,"high":4.76749,"low":4.76721,"close":4.7674,"volume":23.940000534057617},{"timestamp":1742361240000,"open":4.76752,"high":4.76752,"low":4.76714,"close":4.76724,"volume":34.02000045776367},{"timestamp":1742361300000,"open":4.76724,"high":4.76724,"low":4.76647,"close":4.76654,"volume":49.13999938964844},{"timestamp":1742361360000,"open":4.76675,"high":4.7669,"low":4.76651,"close":4.76651,"volume":34.02000045776367},{"timestamp":1742361420000,"open":4.76654,"high":4.76666,"low":4.76648,"close":4.76657,"volume":18.899999618530273},{"timestamp":1742361480000,"open":4.76657,"high":4.76663,"low":4.76648,"close":4.76657,"volume":36.540000915527344},{"timestamp":1742361540000,"open":4.76633,"high":4.76711,"low":4.76633,"close":4.76691,"volume":52.91999816894531},{"timestamp":1742361600000,"open":4.76688,"high":4.76712,"low":4.76681,"close":4.76705,"volume":22.68000030517578},{"timestamp":1742361660000,"open":4.76708,"high":4.76708,"low":4.76696,"close":4.76702,"volume":16.3799991607666},{"timestamp":1742361720000,"open":4.76693,"high":4.76706,"low":4.76659,"close":4.76671,"volume":35.279998779296875},{"timestamp":1742361780000,"open":4.76668,"high":4.76733,"low":4.76662,"close":4.76716,"volume":51.65999984741211},{"timestamp":1742361840000,"open":4.76709,"high":4.76712,"low":4.7667,"close":4.76676,"volume":32.7599983215332},{"timestamp":1742361900000,"open":4.76679,"high":4.76682,"low":4.76653,"close":4.76661,"volume":52.91999816894531},{"timestamp":1742361960000,"open":4.76658,"high":4.76661,"low":4.76646,"close":4.76646,"volume":37.79999923706055},{"timestamp":1742362020000,"open":4.76652,"high":4.76673,"low":4.76652,"close":4.76666,"volume":25.200000762939453},{"timestamp":1742362080000,"open":4.76667,"high":4.76667,"low":4.76643,"close":4.76653,"volume":55.439998626708984},{"timestamp":1742362140000,"open":4.76653,"high":4.76657,"low":4.76637,"close":4.76651,"volume":64.26000213623047},{"timestamp":1742362200000,"open":4.7665,"high":4.76658,"low":4.76641,"close":4.76648,"volume":30.239999771118164},{"timestamp":1742362260000,"open":4.76648,"high":4.76654,"low":4.76633,"close":4.76633,"volume":12.600000381469727},{"timestamp":1742362320000,"open":4.76639,"high":4.76744,"low":4.76639,"close":4.76734,"volume":25.200000762939453},{"timestamp":1742362380000,"open":4.7674,"high":4.76791,"low":4.7674,"close":4.7678,"volume":52.91999816894531},{"timestamp":1742362440000,"open":4.76777,"high":4.76777,"low":4.7676,"close":4.7676,"volume":34.02000045776367},{"timestamp":1742362500000,"open":4.76763,"high":4.76772,"low":4.76748,"close":4.76748,"volume":37.79999923706055},{"timestamp":1742362560000,"open":4.76739,"high":4.76748,"low":4.76725,"close":4.76725,"volume":52.91999816894531},{"timestamp":1742362620000,"open":4.76726,"high":4.76766,"low":4.76725,"close":4.76766,"volume":36.540000915527344},{"timestamp":1742362680000,"open":4.76763,"high":4.76763,"low":4.76742,"close":4.76742,"volume":17.639999389648438},{"timestamp":1742362740000,"open":4.76733,"high":4.7676,"low":4.76726,"close":4.76736,"volume":28.979999542236328},{"timestamp":1742362800000,"open":4.76742,"high":4.76758,"low":4.76742,"close":4.76757,"volume":20.15999984741211},{"timestamp":1742362860000,"open":4.7676,"high":4.76775,"low":4.76757,"close":4.76763,"volume":18.899999618530273},{"timestamp":1742362920000,"open":4.76772,"high":4.76797,"low":4.76763,"close":4.76797,"volume":41.58000183105469},{"timestamp":1742362980000,"open":4.76795,"high":4.76797,"low":4.76772,"close":4.76787,"volume":55.439998626708984},{"timestamp":1742363040000,"open":4.76784,"high":4.76804,"low":4.76781,"close":4.76796,"volume":26.459999084472656},{"timestamp":1742363100000,"open":4.76799,"high":4.76808,"low":4.76759,"close":4.76766,"volume":56.70000076293945},{"timestamp":1742363160000,"open":4.76766,"high":4.76766,"low":4.76726,"close":4.76726,"volume":26.459999084472656},{"timestamp":1742363220000,"open":4.7672,"high":4.76757,"low":4.76702,"close":4.7674,"volume":39.060001373291016},{"timestamp":1742363280000,"open":4.7674,"high":4.76752,"low":4.76734,"close":4.76743,"volume":21.420000076293945},{"timestamp":1742363340000,"open":4.7674,"high":4.7674,"low":4.76706,"close":4.76706,"volume":28.979999542236328},{"timestamp":1742363400000,"open":4.76709,"high":4.76725,"low":4.76679,"close":4.76681,"volume":41.58000183105469},{"timestamp":1742363460000,"open":4.76681,"high":4.76698,"low":4.76678,"close":4.76687,"volume":26.459999084472656},{"timestamp":1742363520000,"open":4.76699,"high":4.76726,"low":4.76699,"close":4.76723,"volume":17.639999389648438},{"timestamp":1742363580000,"open":4.76717,"high":4.76742,"low":4.76712,"close":4.76742,"volume":34.02000045776367},{"timestamp":1742363640000,"open":4.76742,"high":4.7676,"low":4.76739,"close":4.76752,"volume":22.68000030517578},{"timestamp":1742363700000,"open":4.76748,"high":4.76748,"low":4.76723,"close":4.76732,"volume":25.200000762939453},{"timestamp":1742363760000,"open":4.76731,"high":4.76742,"low":4.76723,"close":4.76741,"volume":63},{"timestamp":1742363820000,"open":4.76744,"high":4.76789,"low":4.76737,"close":4.7676,"volume":105.83999633789062},{"timestamp":1742363880000,"open":4.76767,"high":4.76793,"low":4.76765,"close":4.7679,"volume":27.719999313354492},{"timestamp":1742363940000,"open":4.76808,"high":4.76808,"low":4.76784,"close":4.76793,"volume":51.65999984741211},{"timestamp":1742364000000,"open":4.76791,"high":4.76828,"low":4.76764,"close":4.76795,"volume":44.099998474121094},{"timestamp":1742364060000,"open":4.76798,"high":4.76822,"low":4.76795,"close":4.76813,"volume":45.36000061035156},{"timestamp":1742364120000,"open":4.76812,"high":4.76829,"low":4.76798,"close":4.76807,"volume":41.58000183105469},{"timestamp":1742364180000,"open":4.76804,"high":4.76844,"low":4.76798,"close":4.76844,"volume":36.540000915527344},{"timestamp":1742364240000,"open":4.76849,"high":4.76855,"low":4.76814,"close":4.76848,"volume":45.36000061035156},{"timestamp":1742364300000,"open":4.76842,"high":4.76861,"low":4.76827,"close":4.76861,"volume":22.68000030517578},{"timestamp":1742364360000,"open":4.7686,"high":4.76884,"low":4.76843,"close":4.7687,"volume":44.099998474121094},{"timestamp":1742364420000,"open":4.76857,"high":4.76866,"low":4.76852,"close":4.76863,"volume":36.540000915527344},{"timestamp":1742364480000,"open":4.76863,"high":4.7688,"low":4.76856,"close":4.7688,"volume":25.200000762939453},{"timestamp":1742364540000,"open":4.76886,"high":4.76911,"low":4.76853,"close":4.76907,"volume":42.84000015258789},{"timestamp":1742364600000,"open":4.7691,"high":4.7694,"low":4.76903,"close":4.76919,"volume":27.719999313354492},{"timestamp":1742364660000,"open":4.76919,"high":4.76949,"low":4.76919,"close":4.76937,"volume":30.239999771118164},{"timestamp":1742364720000,"open":4.7694,"high":4.76969,"low":4.76935,"close":4.76957,"volume":50.400001525878906},{"timestamp":1742364780000,"open":4.76955,"high":4.76955,"low":4.76892,"close":4.76893,"volume":42.84000015258789},{"timestamp":1742364840000,"open":4.76893,"high":4.76932,"low":4.76862,"close":4.76932,"volume":71.81999969482422},{"timestamp":1742364900000,"open":4.76929,"high":4.76932,"low":4.76907,"close":4.76919,"volume":61.7400016784668},{"timestamp":1742364960000,"open":4.76919,"high":4.76929,"low":4.76893,"close":4.76893,"volume":35.279998779296875},{"timestamp":1742365020000,"open":4.7689,"high":4.7689,"low":4.76835,"close":4.76841,"volume":28.979999542236328},{"timestamp":1742365080000,"open":4.7684,"high":4.76855,"low":4.76805,"close":4.76831,"volume":47.880001068115234},{"timestamp":1742365140000,"open":4.76824,"high":4.76842,"low":4.76808,"close":4.76833,"volume":44.099998474121094},{"timestamp":1742365200000,"open":4.76836,"high":4.76866,"low":4.76834,"close":4.76866,"volume":27.719999313354492},{"timestamp":1742365260000,"open":4.76862,"high":4.76979,"low":4.76853,"close":4.76978,"volume":75.5999984741211},{"timestamp":1742365320000,"open":4.76972,"high":4.77,"low":4.7696,"close":4.76995,"volume":59.220001220703125},{"timestamp":1742365380000,"open":4.76997,"high":4.77048,"low":4.76983,"close":4.77042,"volume":51.65999984741211},{"timestamp":1742365440000,"open":4.77054,"high":4.77057,"low":4.77037,"close":4.77037,"volume":22.68000030517578},{"timestamp":1742365500000,"open":4.7704,"high":4.77094,"low":4.77017,"close":4.77094,"volume":65.5199966430664},{"timestamp":1742365560000,"open":4.77081,"high":4.77088,"low":4.77048,"close":4.77052,"volume":37.79999923706055},{"timestamp":1742365620000,"open":4.77054,"high":4.77074,"low":4.77033,"close":4.77074,"volume":41.58000183105469},{"timestamp":1742365680000,"open":4.77072,"high":4.7709,"low":4.77053,"close":4.77053,"volume":23.940000534057617},{"timestamp":1742365740000,"open":4.7705,"high":4.77076,"low":4.7703,"close":4.77076,"volume":36.540000915527344},{"timestamp":1742365800000,"open":4.77072,"high":4.77072,"low":4.77022,"close":4.77035,"volume":49.13999938964844},{"timestamp":1742365860000,"open":4.77032,"high":4.77066,"low":4.77017,"close":4.77057,"volume":28.979999542236328},{"timestamp":1742365920000,"open":4.77053,"high":4.77068,"low":4.77031,"close":4.77036,"volume":26.459999084472656},{"timestamp":1742365980000,"open":4.77038,"high":4.77038,"low":4.76983,"close":4.77029,"volume":93.23999786376953},{"timestamp":1742366040000,"open":4.77017,"high":4.77024,"low":4.76972,"close":4.77008,"volume":100.80000305175781},{"timestamp":1742366100000,"open":4.77005,"high":4.77005,"low":4.76965,"close":4.7699,"volume":56.70000076293945},{"timestamp":1742366160000,"open":4.76999,"high":4.77006,"low":4.76944,"close":4.77006,"volume":44.099998474121094},{"timestamp":1742366220000,"open":4.77003,"high":4.77009,"low":4.76963,"close":4.76987,"volume":89.45999908447266},{"timestamp":1742366280000,"open":4.76988,"high":4.77043,"low":4.76988,"close":4.77013,"volume":80.63999938964844},{"timestamp":1742366340000,"open":4.77025,"high":4.77037,"low":4.76991,"close":4.77027,"volume":57.959999084472656},{"timestamp":1742366400000,"open":4.77024,"high":4.77101,"low":4.77024,"close":4.77092,"volume":81.9000015258789},{"timestamp":1742366460000,"open":4.7709,"high":4.7709,"low":4.7701,"close":4.7701,"volume":64.26000213623047},{"timestamp":1742366520000,"open":4.77001,"high":4.77029,"low":4.76991,"close":4.77006,"volume":70.55999755859375},{"timestamp":1742366580000,"open":4.77003,"high":4.77064,"low":4.76991,"close":4.77061,"volume":81.9000015258789},{"timestamp":1742366640000,"open":4.7707,"high":4.7707,"low":4.77018,"close":4.77052,"volume":75.5999984741211},{"timestamp":1742366700000,"open":4.77058,"high":4.77058,"low":4.77011,"close":4.77021,"volume":73.08000183105469},{"timestamp":1742366760000,"open":4.77018,"high":4.77045,"low":4.77007,"close":4.77045,"volume":40.31999969482422},{"timestamp":1742366820000,"open":4.77039,"high":4.77051,"low":4.77032,"close":4.77042,"volume":26.459999084472656},{"timestamp":1742366880000,"open":4.77051,"high":4.77051,"low":4.76982,"close":4.77032,"volume":88.19999694824219},{"timestamp":1742366940000,"open":4.77042,"high":4.77061,"low":4.77005,"close":4.7703,"volume":95.76000213623047},{"timestamp":1742367000000,"open":4.77023,"high":4.77069,"low":4.77023,"close":4.77045,"volume":40.31999969482422},{"timestamp":1742367060000,"open":4.77042,"high":4.77046,"low":4.76956,"close":4.76987,"volume":60.47999954223633},{"timestamp":1742367120000,"open":4.7699,"high":4.77036,"low":4.76962,"close":4.76993,"volume":66.77999877929688},{"timestamp":1742367180000,"open":4.76993,"high":4.76994,"low":4.76974,"close":4.76985,"volume":28.979999542236328},{"timestamp":1742367240000,"open":4.7699,"high":4.76997,"low":4.76971,"close":4.76971,"volume":27.719999313354492},{"timestamp":1742367300000,"open":4.76978,"high":4.76993,"low":4.76959,"close":4.76968,"volume":35.279998779296875},{"timestamp":1742367360000,"open":4.76962,"high":4.77009,"low":4.76962,"close":4.76999,"volume":45.36000061035156},{"timestamp":1742367420000,"open":4.77012,"high":4.77095,"low":4.77012,"close":4.77075,"volume":128.52000427246094},{"timestamp":1742367480000,"open":4.77078,"high":4.7711,"low":4.77009,"close":4.77093,"volume":117.18000030517578},{"timestamp":1742367540000,"open":4.77097,"high":4.77097,"low":4.77054,"close":4.77092,"volume":66.77999877929688},{"timestamp":1742367600000,"open":4.77075,"high":4.77085,"low":4.77016,"close":4.77019,"volume":99.54000091552734},{"timestamp":1742367660000,"open":4.77025,"high":4.77028,"low":4.76892,"close":4.76969,"volume":102.05999755859375},{"timestamp":1742367720000,"open":4.76975,"high":4.77059,"low":4.76965,"close":4.77047,"volume":127.26000213623047},{"timestamp":1742367780000,"open":4.77044,"high":4.77063,"low":4.77011,"close":4.77047,"volume":76.86000061035156},{"timestamp":1742367840000,"open":4.77038,"high":4.77094,"low":4.77035,"close":4.77054,"volume":69.30000305175781},{"timestamp":1742367900000,"open":4.77057,"high":4.77057,"low":4.77026,"close":4.77041,"volume":54.18000030517578},{"timestamp":1742367960000,"open":4.77026,"high":4.77057,"low":4.76993,"close":4.77017,"volume":63},{"timestamp":1742368020000,"open":4.7702,"high":4.77116,"low":4.77005,"close":4.7711,"volume":52.91999816894531},{"timestamp":1742368080000,"open":4.77114,"high":4.77279,"low":4.77114,"close":4.7726,"volume":69.30000305175781},{"timestamp":1742368140000,"open":4.77254,"high":4.77433,"low":4.77254,"close":4.77418,"volume":108.36000061035156},{"timestamp":1742368200000,"open":4.77415,"high":4.77436,"low":4.77336,"close":4.77351,"volume":74.33999633789062},{"timestamp":1742368260000,"open":4.77363,"high":4.77445,"low":4.77358,"close":4.77424,"volume":71.81999969482422},{"timestamp":1742368320000,"open":4.77423,"high":4.77457,"low":4.77384,"close":4.77439,"volume":56.70000076293945},{"timestamp":1742368380000,"open":4.77433,"high":4.77529,"low":4.77433,"close":4.77529,"volume":84.41999816894531},{"timestamp":1742368440000,"open":4.77521,"high":4.77567,"low":4.775,"close":4.77567,"volume":94.5},{"timestamp":1742368500000,"open":4.77573,"high":4.77588,"low":4.7753,"close":4.77559,"volume":83.16000366210938},{"timestamp":1742368560000,"open":4.77571,"high":4.77638,"low":4.77543,"close":4.77543,"volume":73.08000183105469},{"timestamp":1742368620000,"open":4.77549,"high":4.77607,"low":4.77527,"close":4.77602,"volume":47.880001068115234},{"timestamp":1742368680000,"open":4.77596,"high":4.77714,"low":4.77596,"close":4.77622,"volume":85.68000030517578},{"timestamp":1742368740000,"open":4.77628,"high":4.77666,"low":4.77594,"close":4.77652,"volume":68.04000091552734},{"timestamp":1742368800000,"open":4.77646,"high":4.77661,"low":4.77567,"close":4.77598,"volume":89.45999908447266},{"timestamp":1742368860000,"open":4.77611,"high":4.77677,"low":4.7761,"close":4.77619,"volume":66.77999877929688},{"timestamp":1742368920000,"open":4.77625,"high":4.77647,"low":4.77564,"close":4.77592,"volume":79.37999725341797},{"timestamp":1742368980000,"open":4.77586,"high":4.77668,"low":4.77576,"close":4.77613,"volume":97.0199966430664},{"timestamp":1742369040000,"open":4.77616,"high":4.77693,"low":4.77598,"close":4.7768,"volume":63},{"timestamp":1742369100000,"open":4.77674,"high":4.77702,"low":4.7757,"close":4.77599,"volume":70.55999755859375},{"timestamp":1742369160000,"open":4.776,"high":4.77618,"low":4.77515,"close":4.77524,"volume":83.16000366210938},{"timestamp":1742369220000,"open":4.77533,"high":4.77546,"low":4.77485,"close":4.77546,"volume":66.77999877929688},{"timestamp":1742369280000,"open":4.7754,"high":4.77591,"low":4.7754,"close":4.77579,"volume":66.77999877929688},{"timestamp":1742369340000,"open":4.77589,"high":4.77598,"low":4.77543,"close":4.77546,"volume":57.959999084472656},{"timestamp":1742369400000,"open":4.7754,"high":4.77653,"low":4.77524,"close":4.77606,"volume":109.62000274658203},{"timestamp":1742369460000,"open":4.77597,"high":4.77633,"low":4.77564,"close":4.7762,"volume":81.9000015258789},{"timestamp":1742369520000,"open":4.77619,"high":4.77687,"low":4.77571,"close":4.77665,"volume":98.27999877929688},{"timestamp":1742369580000,"open":4.77662,"high":4.77726,"low":4.77662,"close":4.77702,"volume":60.47999954223633},{"timestamp":1742369640000,"open":4.77696,"high":4.77799,"low":4.77683,"close":4.77793,"volume":93.23999786376953},{"timestamp":1742369700000,"open":4.77811,"high":4.77953,"low":4.77806,"close":4.77935,"volume":133.55999755859375},{"timestamp":1742369760000,"open":4.77928,"high":4.78308,"low":4.77911,"close":4.78296,"volume":207.89999389648438},{"timestamp":1742369820000,"open":4.7832,"high":4.78589,"low":4.78308,"close":4.78427,"volume":330.1199951171875},{"timestamp":1742369880000,"open":4.7843,"high":4.78497,"low":4.78308,"close":4.78474,"volume":211.67999267578125},{"timestamp":1742369940000,"open":4.78468,"high":4.78468,"low":4.78269,"close":4.78388,"volume":161.27999877929688},{"timestamp":1742370000000,"open":4.78385,"high":4.78487,"low":4.78351,"close":4.78407,"volume":142.3800048828125},{"timestamp":1742370060000,"open":4.78398,"high":4.78478,"low":4.78232,"close":4.78232,"volume":160.02000427246094},{"timestamp":1742370120000,"open":4.78229,"high":4.78533,"low":4.78177,"close":4.78472,"volume":173.8800048828125},{"timestamp":1742370180000,"open":4.78465,"high":4.78671,"low":4.78373,"close":4.78386,"volume":282.239990234375},{"timestamp":1742370240000,"open":4.78392,"high":4.78469,"low":4.78376,"close":4.78419,"volume":180.17999267578125},{"timestamp":1742370300000,"open":4.78416,"high":4.78484,"low":4.78364,"close":4.78472,"volume":139.86000061035156},{"timestamp":1742370360000,"open":4.78459,"high":4.78469,"low":4.78349,"close":4.784,"volume":122.22000122070312},{"timestamp":1742370420000,"open":4.78402,"high":4.78556,"low":4.78281,"close":4.78281,"volume":148.67999267578125},{"timestamp":1742370480000,"open":4.78288,"high":4.78388,"low":4.78199,"close":4.78199,"volume":152.4600067138672},{"timestamp":1742370540000,"open":4.78209,"high":4.7824,"low":4.7812,"close":4.7812,"volume":142.3800048828125},{"timestamp":1742370600000,"open":4.78114,"high":4.7827,"low":4.78074,"close":4.7824,"volume":162.5399932861328},{"timestamp":1742370660000,"open":4.78243,"high":4.78243,"low":4.78074,"close":4.78086,"volume":152.4600067138672},{"timestamp":1742370720000,"open":4.78081,"high":4.78123,"low":4.77995,"close":4.7805,"volume":152.4600067138672},{"timestamp":1742370780000,"open":4.7804,"high":4.78224,"low":4.78022,"close":4.78221,"volume":149.94000244140625},{"timestamp":1742370840000,"open":4.78234,"high":4.7827,"low":4.78126,"close":4.78126,"volume":114.66000366210938},{"timestamp":1742370900000,"open":4.7812,"high":4.78181,"low":4.78028,"close":4.78068,"volume":119.69999694824219},{"timestamp":1742370960000,"open":4.78077,"high":4.78123,"low":4.78064,"close":4.78065,"volume":94.5},{"timestamp":1742371020000,"open":4.7805,"high":4.78062,"low":4.77873,"close":4.7789,"volume":109.62000274658203},{"timestamp":1742371080000,"open":4.77896,"high":4.78039,"low":4.77887,"close":4.77988,"volume":120.95999908447266},{"timestamp":1742371140000,"open":4.77982,"high":4.77991,"low":4.77903,"close":4.77914,"volume":128.22999572753906},{"timestamp":1742371200000,"open":4.77911,"high":4.7794,"low":4.77773,"close":4.778,"volume":251.5800018310547},{"timestamp":1742371260000,"open":4.77801,"high":4.77938,"low":4.7779,"close":4.7779,"volume":154.97999572753906},{"timestamp":1742371320000,"open":4.77802,"high":4.77832,"low":4.7773,"close":4.7773,"volume":144.89999389648438},{"timestamp":1742371380000,"open":4.77721,"high":4.77737,"low":4.77618,"close":4.77688,"volume":162.5399932861328},{"timestamp":1742371440000,"open":4.77676,"high":4.7774,"low":4.77631,"close":4.77674,"volume":175.13999938964844},{"timestamp":1742371500000,"open":4.77677,"high":4.77765,"low":4.77674,"close":4.77701,"volume":119.69999694824219},{"timestamp":1742371560000,"open":4.77704,"high":4.77798,"low":4.77695,"close":4.7776,"volume":90.72000122070312},{"timestamp":1742371620000,"open":4.77753,"high":4.77817,"low":4.77687,"close":4.77717,"volume":104.58000183105469},{"timestamp":1742371680000,"open":4.77723,"high":4.77807,"low":4.77711,"close":4.77803,"volume":117.18000030517578},{"timestamp":1742371740000,"open":4.77815,"high":4.77989,"low":4.77815,"close":4.77981,"volume":113.4000015258789},{"timestamp":1742371800000,"open":4.77971,"high":4.77977,"low":4.77862,"close":4.77886,"volume":115.91999816894531},{"timestamp":1742371860000,"open":4.77883,"high":4.77932,"low":4.77828,"close":4.77932,"volume":94.5},{"timestamp":1742371920000,"open":4.77929,"high":4.78006,"low":4.77914,"close":4.77945,"volume":86.94000244140625},{"timestamp":1742371980000,"open":4.77951,"high":4.78003,"low":4.77945,"close":4.77981,"volume":83.16000366210938},{"timestamp":1742372040000,"open":4.77984,"high":4.78034,"low":4.77959,"close":4.78034,"volume":75.5999984741211},{"timestamp":1742372100000,"open":4.78036,"high":4.78128,"low":4.7803,"close":4.78101,"volume":83.16000366210938},{"timestamp":1742372160000,"open":4.78102,"high":4.78163,"low":4.78059,"close":4.78157,"volume":69.30000305175781},{"timestamp":1742372220000,"open":4.78157,"high":4.78172,"low":4.7809,"close":4.7809,"volume":60.47999954223633},{"timestamp":1742372280000,"open":4.78087,"high":4.78144,"low":4.78079,"close":4.78116,"volume":61.7400016784668},{"timestamp":1742372340000,"open":4.78119,"high":4.78205,"low":4.78107,"close":4.78205,"volume":71.81999969482422},{"timestamp":1742372400000,"open":4.78203,"high":4.78282,"low":4.78203,"close":4.78241,"volume":71.81999969482422},{"timestamp":1742372460000,"open":4.7824,"high":4.78246,"low":4.78198,"close":4.78234,"volume":39.060001373291016},{"timestamp":1742372520000,"open":4.78228,"high":4.78265,"low":4.78111,"close":4.78111,"volume":71.81999969482422},{"timestamp":1742372580000,"open":4.78107,"high":4.78107,"low":4.77953,"close":4.77953,"volume":71.81999969482422},{"timestamp":1742372640000,"open":4.77959,"high":4.77978,"low":4.77889,"close":4.77956,"volume":97.0199966430664},{"timestamp":1742372700000,"open":4.77962,"high":4.77962,"low":4.77907,"close":4.77946,"volume":60.47999954223633},{"timestamp":1742372760000,"open":4.77953,"high":4.77953,"low":4.77907,"close":4.77915,"volume":57.959999084472656},{"timestamp":1742372820000,"open":4.77921,"high":4.7795,"low":4.77916,"close":4.77931,"volume":44.099998474121094},{"timestamp":1742372880000,"open":4.77935,"high":4.77974,"low":4.77919,"close":4.77971,"volume":41.58000183105469},{"timestamp":1742372940000,"open":4.77974,"high":4.77995,"low":4.779,"close":4.77934,"volume":81.9000015258789},{"timestamp":1742373000000,"open":4.77928,"high":4.77937,"low":4.77676,"close":4.77676,"volume":103.31999969482422},{"timestamp":1742373060000,"open":4.77679,"high":4.77732,"low":4.77623,"close":4.77732,"volume":76.86000061035156},{"timestamp":1742373120000,"open":4.77738,"high":4.77867,"low":4.77738,"close":4.77788,"volume":94.5},{"timestamp":1742373180000,"open":4.77785,"high":4.77862,"low":4.77769,"close":4.77824,"volume":45.36000061035156},{"timestamp":1742373240000,"open":4.77817,"high":4.77859,"low":4.77729,"close":4.77734,"volume":65.5199966430664},{"timestamp":1742373300000,"open":4.77728,"high":4.77761,"low":4.77703,"close":4.77714,"volume":61.7400016784668},{"timestamp":1742373360000,"open":4.77716,"high":4.77725,"low":4.77676,"close":4.77679,"volume":73.08000183105469},{"timestamp":1742373420000,"open":4.77682,"high":4.77706,"low":4.77615,"close":4.77653,"volume":75.5999984741211},{"timestamp":1742373480000,"open":4.77649,"high":4.77723,"low":4.7764,"close":4.77723,"volume":66.77999877929688},{"timestamp":1742373540000,"open":4.77741,"high":4.77747,"low":4.77676,"close":4.77725,"volume":71.81999969482422},{"timestamp":1742373600000,"open":4.77729,"high":4.77801,"low":4.77716,"close":4.77749,"volume":91.9800033569336},{"timestamp":1742373660000,"open":4.77752,"high":4.77832,"low":4.77719,"close":4.7781,"volume":103.31999969482422},{"timestamp":1742373720000,"open":4.77807,"high":4.7781,"low":4.77741,"close":4.77758,"volume":79.37999725341797},{"timestamp":1742373780000,"open":4.77741,"high":4.77836,"low":4.77735,"close":4.77744,"volume":109.62000274658203},{"timestamp":1742373840000,"open":4.77741,"high":4.77754,"low":4.77654,"close":4.77672,"volume":54.18000030517578},{"timestamp":1742373900000,"open":4.77681,"high":4.77711,"low":4.77632,"close":4.77665,"volume":66.77999877929688},{"timestamp":1742373960000,"open":4.77662,"high":4.77768,"low":4.77656,"close":4.77768,"volume":84.41999816894531},{"timestamp":1742374020000,"open":4.77774,"high":4.77848,"low":4.77765,"close":4.77823,"volume":60.47999954223633},{"timestamp":1742374080000,"open":4.77823,"high":4.77888,"low":4.77812,"close":4.77818,"volume":84},{"timestamp":1742374140000,"open":4.77822,"high":4.77855,"low":4.77768,"close":4.77768,"volume":64.26000213623047},{"timestamp":1742374200000,"open":4.77777,"high":4.7782,"low":4.77722,"close":4.77725,"volume":57.959999084472656},{"timestamp":1742374260000,"open":4.77719,"high":4.77738,"low":4.77698,"close":4.7772,"volume":71.81999969482422},{"timestamp":1742374320000,"open":4.7772,"high":4.7772,"low":4.77624,"close":4.77679,"volume":88.19999694824219},{"timestamp":1742374380000,"open":4.77673,"high":4.77685,"low":4.7763,"close":4.77652,"volume":79.37999725341797},{"timestamp":1742374440000,"open":4.77661,"high":4.7767,"low":4.77549,"close":4.77578,"volume":81.9000015258789},{"timestamp":1742374500000,"open":4.77572,"high":4.77594,"low":4.77529,"close":4.77529,"volume":72.23999786376953},{"timestamp":1742374560000,"open":4.7752,"high":4.77523,"low":4.77457,"close":4.77466,"volume":61.31999969482422},{"timestamp":1742374620000,"open":4.7746,"high":4.77488,"low":4.77393,"close":4.77485,"volume":58.79999923706055},{"timestamp":1742374680000,"open":4.77485,"high":4.77506,"low":4.77427,"close":4.77445,"volume":84.77999877929688},{"timestamp":1742374740000,"open":4.77448,"high":4.77469,"low":4.77427,"close":4.77436,"volume":57.5},{"timestamp":1742374800000,"open":4.77442,"high":4.7756,"low":4.77436,"close":4.77542,"volume":101.83999633789062},{"timestamp":1742374860000,"open":4.77553,"high":4.7756,"low":4.77454,"close":4.77506,"volume":95.76000213623047},{"timestamp":1742374920000,"open":4.77512,"high":4.77533,"low":4.77475,"close":4.77509,"volume":104.58000183105469},{"timestamp":1742374980000,"open":4.77533,"high":4.77617,"low":4.77521,"close":4.77611,"volume":70.55999755859375},{"timestamp":1742375040000,"open":4.77614,"high":4.77657,"low":4.7758,"close":4.77636,"volume":86.94000244140625},{"timestamp":1742375100000,"open":4.77631,"high":4.77714,"low":4.77627,"close":4.77708,"volume":71.81999969482422},{"timestamp":1742375160000,"open":4.77714,"high":4.77714,"low":4.77641,"close":4.7765,"volume":78.12000274658203},{"timestamp":1742375220000,"open":4.77641,"high":4.77668,"low":4.77598,"close":4.77626,"volume":74.33999633789062},{"timestamp":1742375280000,"open":4.77623,"high":4.77629,"low":4.77558,"close":4.77629,"volume":66.77999877929688},{"timestamp":1742375340000,"open":4.77636,"high":4.77672,"low":4.77636,"close":4.77653,"volume":41.58000183105469},{"timestamp":1742375400000,"open":4.77662,"high":4.77672,"low":4.77625,"close":4.77659,"volume":51.65999984741211},{"timestamp":1742375460000,"open":4.77653,"high":4.77687,"low":4.77556,"close":4.77556,"volume":52.91999816894531},{"timestamp":1742375520000,"open":4.77549,"high":4.77588,"low":4.77546,"close":4.77567,"volume":74.33999633789062},{"timestamp":1742375580000,"open":4.77573,"high":4.77664,"low":4.77573,"close":4.7763,"volume":107.0999984741211},{"timestamp":1742375640000,"open":4.7762,"high":4.7766,"low":4.77595,"close":4.7765,"volume":83.16000366210938},{"timestamp":1742375700000,"open":4.77661,"high":4.77696,"low":4.77638,"close":4.7765,"volume":80.63999938964844},{"timestamp":1742375760000,"open":4.77657,"high":4.77739,"low":4.7765,"close":4.77737,"volume":60.47999954223633},{"timestamp":1742375820000,"open":4.7773,"high":4.77745,"low":4.7765,"close":4.77702,"volume":85.68000030517578},{"timestamp":1742375880000,"open":4.77712,"high":4.77794,"low":4.77699,"close":4.77767,"volume":71.4000015258789},{"timestamp":1742375940000,"open":4.7777,"high":4.77829,"low":4.7777,"close":4.7777,"volume":82.02999877929688},{"timestamp":1742376000000,"open":4.77776,"high":4.77799,"low":4.77767,"close":4.77798,"volume":73.38999938964844},{"timestamp":1742376060000,"open":4.77791,"high":4.77791,"low":4.77651,"close":4.77676,"volume":92.36000061035156},{"timestamp":1742376120000,"open":4.77674,"high":4.777,"low":4.77627,"close":4.777,"volume":50.400001525878906},{"timestamp":1742376180000,"open":4.77689,"high":4.777,"low":4.77609,"close":4.77636,"volume":70.55999755859375},{"timestamp":1742376240000,"open":4.77642,"high":4.77703,"low":4.77636,"close":4.7767,"volume":63},{"timestamp":1742376300000,"open":4.77676,"high":4.77716,"low":4.77673,"close":4.77696,"volume":70.13999938964844},{"timestamp":1742376360000,"open":4.77693,"high":4.77696,"low":4.77619,"close":4.77621,"volume":63},{"timestamp":1742376420000,"open":4.77612,"high":4.77694,"low":4.77612,"close":4.77694,"volume":51.65999984741211},{"timestamp":1742376480000,"open":4.777,"high":4.77709,"low":4.77669,"close":4.77703,"volume":42.84000015258789},{"timestamp":1742376540000,"open":4.77709,"high":4.77712,"low":4.77657,"close":4.7767,"volume":49.13999938964844},{"timestamp":1742376600000,"open":4.77675,"high":4.77675,"low":4.77599,"close":4.77605,"volume":60.47999954223633},{"timestamp":1742376660000,"open":4.77608,"high":4.77657,"low":4.77576,"close":4.77656,"volume":70.55999755859375},{"timestamp":1742376720000,"open":4.77656,"high":4.77659,"low":4.77514,"close":4.77514,"volume":113.4000015258789},{"timestamp":1742376780000,"open":4.7752,"high":4.77559,"low":4.77491,"close":4.77558,"volume":72.66000366210938},{"timestamp":1742376840000,"open":4.77564,"high":4.77567,"low":4.77525,"close":4.77532,"volume":39.060001373291016},{"timestamp":1742376900000,"open":4.77536,"high":4.77666,"low":4.77529,"close":4.77666,"volume":46.619998931884766},{"timestamp":1742376960000,"open":4.77672,"high":4.77672,"low":4.77559,"close":4.77562,"volume":68.04000091552734},{"timestamp":1742377020000,"open":4.77559,"high":4.77583,"low":4.77492,"close":4.77492,"volume":57.959999084472656},{"timestamp":1742377080000,"open":4.77501,"high":4.77575,"low":4.77479,"close":4.77555,"volume":83.16000366210938},{"timestamp":1742377140000,"open":4.77563,"high":4.77563,"low":4.77467,"close":4.77467,"volume":59.220001220703125},{"timestamp":1742377200000,"open":4.77461,"high":4.7751,"low":4.77443,"close":4.7747,"volume":59.220001220703125},{"timestamp":1742377260000,"open":4.77473,"high":4.77547,"low":4.77467,"close":4.77519,"volume":70.55999755859375},{"timestamp":1742377320000,"open":4.77541,"high":4.77562,"low":4.77498,"close":4.77559,"volume":68.04000091552734},{"timestamp":1742377380000,"open":4.77562,"high":4.77669,"low":4.77559,"close":4.7765,"volume":54.18000030517578},{"timestamp":1742377440000,"open":4.77657,"high":4.77708,"low":4.77635,"close":4.77702,"volume":56.70000076293945},{"timestamp":1742377500000,"open":4.77696,"high":4.77718,"low":4.77685,"close":4.77693,"volume":45.36000061035156},{"timestamp":1742377560000,"open":4.7769,"high":4.77708,"low":4.77677,"close":4.77699,"volume":47.880001068115234},{"timestamp":1742377620000,"open":4.77695,"high":4.77695,"low":4.77616,"close":4.77625,"volume":42.84000015258789},{"timestamp":1742377680000,"open":4.77623,"high":4.77623,"low":4.77508,"close":4.77518,"volume":70.55999755859375},{"timestamp":1742377740000,"open":4.77521,"high":4.77527,"low":4.77431,"close":4.77464,"volume":79.37999725341797},{"timestamp":1742377800000,"open":4.7747,"high":4.77476,"low":4.77434,"close":4.77443,"volume":69.30000305175781},{"timestamp":1742377860000,"open":4.77442,"high":4.7748,"low":4.77373,"close":4.774,"volume":108.36000061035156},{"timestamp":1742377920000,"open":4.77394,"high":4.77413,"low":4.77346,"close":4.7736,"volume":85.68000030517578},{"timestamp":1742377980000,"open":4.77363,"high":4.77434,"low":4.7733,"close":4.77402,"volume":103.31999969482422},{"timestamp":1742378040000,"open":4.7742,"high":4.77558,"low":4.77415,"close":4.77553,"volume":93.23999786376953},{"timestamp":1742378100000,"open":4.77556,"high":4.77659,"low":4.77517,"close":4.77583,"volume":138.60000610351562},{"timestamp":1742378160000,"open":4.77564,"high":4.77583,"low":4.77495,"close":4.77495,"volume":74.33999633789062},{"timestamp":1742378220000,"open":4.77489,"high":4.77619,"low":4.77482,"close":4.77616,"volume":64.26000213623047},{"timestamp":1742378280000,"open":4.77622,"high":4.77706,"low":4.77622,"close":4.77665,"volume":109.41000366210938},{"timestamp":1742378340000,"open":4.77678,"high":4.77678,"low":4.77608,"close":4.77608,"volume":105.7699966430664},{"timestamp":1742378400000,"open":4.77602,"high":4.77651,"low":4.77577,"close":4.77637,"volume":59.220001220703125},{"timestamp":1742378460000,"open":4.7764,"high":4.77643,"low":4.77593,"close":4.77635,"volume":51.65999984741211},{"timestamp":1742378520000,"open":4.77626,"high":4.77642,"low":4.77496,"close":4.77506,"volume":56.70000076293945},{"timestamp":1742378580000,"open":4.77509,"high":4.77585,"low":4.77509,"close":4.77561,"volume":75.5999984741211},{"timestamp":1742378640000,"open":4.77555,"high":4.77622,"low":4.77555,"close":4.77594,"volume":60.47999954223633},{"timestamp":1742378700000,"open":4.77588,"high":4.77623,"low":4.77585,"close":4.77618,"volume":55.439998626708984},{"timestamp":1742378760000,"open":4.7761,"high":4.77641,"low":4.7757,"close":4.7759,"volume":81.9000015258789},{"timestamp":1742378820000,"open":4.77586,"high":4.77592,"low":4.77543,"close":4.77567,"volume":63},{"timestamp":1742378880000,"open":4.77575,"high":4.77622,"low":4.77525,"close":4.77622,"volume":64.26000213623047},{"timestamp":1742378940000,"open":4.77612,"high":4.7763,"low":4.77579,"close":4.7763,"volume":49.13999938964844},{"timestamp":1742379000000,"open":4.77628,"high":4.77645,"low":4.77606,"close":4.77612,"volume":57.959999084472656},{"timestamp":1742379060000,"open":4.7761,"high":4.7765,"low":4.77601,"close":4.77634,"volume":55.439998626708984},{"timestamp":1742379120000,"open":4.77632,"high":4.7765,"low":4.77497,"close":4.77497,"volume":69.72000122070312},{"timestamp":1742379180000,"open":4.775,"high":4.77589,"low":4.77492,"close":4.77567,"volume":64.26000213623047},{"timestamp":1742379240000,"open":4.77574,"high":4.77577,"low":4.77515,"close":4.77557,"volume":77.54000091552734},{"timestamp":1742379300000,"open":4.77556,"high":4.77605,"low":4.77526,"close":4.77562,"volume":57.959999084472656},{"timestamp":1742379360000,"open":4.77571,"high":4.77599,"low":4.77549,"close":4.77583,"volume":46.619998931884766},{"timestamp":1742379420000,"open":4.77601,"high":4.77641,"low":4.77601,"close":4.77623,"volume":32.7599983215332},{"timestamp":1742379480000,"open":4.77624,"high":4.77661,"low":4.7758,"close":4.7766,"volume":65.5199966430664},{"timestamp":1742379540000,"open":4.77653,"high":4.77653,"low":4.77624,"close":4.77641,"volume":47.880001068115234},{"timestamp":1742379600000,"open":4.77632,"high":4.77653,"low":4.77593,"close":4.77596,"volume":30.239999771118164},{"timestamp":1742379660000,"open":4.77594,"high":4.7763,"low":4.77466,"close":4.77466,"volume":76.86000061035156},{"timestamp":1742379720000,"open":4.77469,"high":4.77491,"low":4.77445,"close":4.77446,"volume":44.099998474121094},{"timestamp":1742379780000,"open":4.77448,"high":4.77454,"low":4.77381,"close":4.77445,"volume":54.18000030517578},{"timestamp":1742379840000,"open":4.77442,"high":4.77442,"low":4.7741,"close":4.77432,"volume":39.060001373291016},{"timestamp":1742379900000,"open":4.77438,"high":4.77526,"low":4.77428,"close":4.77428,"volume":47.880001068115234},{"timestamp":1742379960000,"open":4.77422,"high":4.77422,"low":4.7734,"close":4.77392,"volume":40.31999969482422},{"timestamp":1742380020000,"open":4.7738,"high":4.77413,"low":4.77361,"close":4.77413,"volume":44.099998474121094},{"timestamp":1742380080000,"open":4.77419,"high":4.77419,"low":4.77352,"close":4.77403,"volume":36.540000915527344},{"timestamp":1742380140000,"open":4.77409,"high":4.77417,"low":4.77364,"close":4.77371,"volume":57.959999084472656},{"timestamp":1742380200000,"open":4.77377,"high":4.77517,"low":4.77372,"close":4.77435,"volume":64.26000213623047},{"timestamp":1742380260000,"open":4.77438,"high":4.77478,"low":4.77429,"close":4.77459,"volume":52.91999816894531},{"timestamp":1742380320000,"open":4.77471,"high":4.77569,"low":4.77375,"close":4.77441,"volume":76.86000061035156},{"timestamp":1742380380000,"open":4.77447,"high":4.77495,"low":4.77429,"close":4.77465,"volume":71.81999969482422},{"timestamp":1742380440000,"open":4.77472,"high":4.77564,"low":4.77472,"close":4.77505,"volume":60.47999954223633},{"timestamp":1742380500000,"open":4.7749,"high":4.77609,"low":4.7749,"close":4.77591,"volume":44.099998474121094},{"timestamp":1742380560000,"open":4.77589,"high":4.776,"low":4.77569,"close":4.77594,"volume":28.979999542236328},{"timestamp":1742380620000,"open":4.77597,"high":4.77634,"low":4.77582,"close":4.77624,"volume":27.719999313354492},{"timestamp":1742380680000,"open":4.77637,"high":4.77676,"low":4.77619,"close":4.77634,"volume":49.13999938964844},{"timestamp":1742380740000,"open":4.77646,"high":4.7769,"low":4.77628,"close":4.77677,"volume":55.439998626708984},{"timestamp":1742380800000,"open":4.77671,"high":4.77747,"low":4.77671,"close":4.77722,"volume":51.65999984741211},{"timestamp":1742380860000,"open":4.77725,"high":4.77748,"low":4.77716,"close":4.77722,"volume":17.639999389648438},{"timestamp":1742380920000,"open":4.77722,"high":4.77733,"low":4.77677,"close":4.77689,"volume":55.439998626708984},{"timestamp":1742380980000,"open":4.7769,"high":4.77723,"low":4.77675,"close":4.77702,"volume":41.58000183105469},{"timestamp":1742381040000,"open":4.77708,"high":4.77743,"low":4.77684,"close":4.77684,"volume":57.959999084472656},{"timestamp":1742381100000,"open":4.7768,"high":4.7768,"low":4.77556,"close":4.7757,"volume":70.55999755859375},{"timestamp":1742381160000,"open":4.77562,"high":4.77601,"low":4.77531,"close":4.77592,"volume":40.31999969482422},{"timestamp":1742381220000,"open":4.77593,"high":4.77598,"low":4.77517,"close":4.77517,"volume":42.84000015258789},{"timestamp":1742381280000,"open":4.7752,"high":4.77561,"low":4.77463,"close":4.77479,"volume":40.31999969482422},{"timestamp":1742381340000,"open":4.77481,"high":4.77481,"low":4.77412,"close":4.77435,"volume":41.58000183105469},{"timestamp":1742381400000,"open":4.77439,"high":4.77469,"low":4.7738,"close":4.77469,"volume":46.619998931884766},{"timestamp":1742381460000,"open":4.77465,"high":4.77529,"low":4.77429,"close":4.77529,"volume":49.13999938964844},{"timestamp":1742381520000,"open":4.77536,"high":4.77599,"low":4.77517,"close":4.77599,"volume":39.060001373291016},{"timestamp":1742381580000,"open":4.77593,"high":4.77637,"low":4.77593,"close":4.77604,"volume":30.239999771118164},{"timestamp":1742381640000,"open":4.77598,"high":4.77598,"low":4.77549,"close":4.7758,"volume":47.880001068115234},{"timestamp":1742381700000,"open":4.77579,"high":4.776,"low":4.77541,"close":4.77561,"volume":44.099998474121094},{"timestamp":1742381760000,"open":4.77558,"high":4.77579,"low":4.77546,"close":4.77564,"volume":41.58000183105469},{"timestamp":1742381820000,"open":4.77561,"high":4.77568,"low":4.77547,"close":4.77567,"volume":25.200000762939453},{"timestamp":1742381880000,"open":4.77555,"high":4.77608,"low":4.77547,"close":4.77608,"volume":37.79999923706055},{"timestamp":1742381940000,"open":4.77609,"high":4.7763,"low":4.77576,"close":4.77605,"volume":52.91999816894531},{"timestamp":1742382000000,"open":4.77605,"high":4.77614,"low":4.7757,"close":4.77614,"volume":37.79999923706055},{"timestamp":1742382060000,"open":4.77609,"high":4.77609,"low":4.77561,"close":4.77561,"volume":37.79999923706055},{"timestamp":1742382120000,"open":4.77558,"high":4.77662,"low":4.77546,"close":4.77653,"volume":59.220001220703125},{"timestamp":1742382180000,"open":4.77659,"high":4.77717,"low":4.77656,"close":4.77696,"volume":39.060001373291016},{"timestamp":1742382240000,"open":4.7769,"high":4.77718,"low":4.77684,"close":4.7771,"volume":31.5},{"timestamp":1742382300000,"open":4.77712,"high":4.77754,"low":4.77712,"close":4.77751,"volume":36.540000915527344},{"timestamp":1742382360000,"open":4.77752,"high":4.77892,"low":4.77752,"close":4.77832,"volume":54.18000030517578},{"timestamp":1742382420000,"open":4.77825,"high":4.77895,"low":4.77825,"close":4.77833,"volume":76.86000061035156},{"timestamp":1742382480000,"open":4.77836,"high":4.77839,"low":4.77771,"close":4.77805,"volume":55.439998626708984},{"timestamp":1742382540000,"open":4.77808,"high":4.77836,"low":4.77796,"close":4.77814,"volume":46.619998931884766},{"timestamp":1742382600000,"open":4.77817,"high":4.77853,"low":4.77798,"close":4.77801,"volume":44.099998474121094},{"timestamp":1742382660000,"open":4.77798,"high":4.77805,"low":4.77694,"close":4.77707,"volume":44.099998474121094},{"timestamp":1742382720000,"open":4.77713,"high":4.77747,"low":4.77707,"close":4.7771,"volume":28.979999542236328},{"timestamp":1742382780000,"open":4.777,"high":4.7776,"low":4.77664,"close":4.77683,"volume":44.099998474121094},{"timestamp":1742382840000,"open":4.7768,"high":4.77742,"low":4.77646,"close":4.77704,"volume":51.65999984741211},{"timestamp":1742382900000,"open":4.77695,"high":4.77728,"low":4.77683,"close":4.77728,"volume":31.5},{"timestamp":1742382960000,"open":4.77732,"high":4.7774,"low":4.77698,"close":4.77722,"volume":55.439998626708984},{"timestamp":1742383020000,"open":4.77728,"high":4.77734,"low":4.77678,"close":4.77697,"volume":45.36000061035156},{"timestamp":1742383080000,"open":4.77704,"high":4.7774,"low":4.77648,"close":4.77666,"volume":64.26000213623047},{"timestamp":1742383140000,"open":4.77676,"high":4.77743,"low":4.77674,"close":4.77743,"volume":52.91999816894531},{"timestamp":1742383200000,"open":4.77744,"high":4.77744,"low":4.77667,"close":4.77692,"volume":61.7400016784668},{"timestamp":1742383260000,"open":4.77698,"high":4.77721,"low":4.77676,"close":4.777,"volume":44.099998474121094},{"timestamp":1742383320000,"open":4.77709,"high":4.77756,"low":4.77703,"close":4.77744,"volume":35.279998779296875},{"timestamp":1742383380000,"open":4.77735,"high":4.77735,"low":4.7756,"close":4.77575,"volume":45.36000061035156},{"timestamp":1742383440000,"open":4.77569,"high":4.7767,"low":4.77569,"close":4.7767,"volume":41.58000183105469},{"timestamp":1742383500000,"open":4.77673,"high":4.77673,"low":4.77609,"close":4.77621,"volume":39.060001373291016},{"timestamp":1742383560000,"open":4.77615,"high":4.77648,"low":4.77604,"close":4.77639,"volume":47.880001068115234},{"timestamp":1742383620000,"open":4.77642,"high":4.77645,"low":4.77609,"close":4.77621,"volume":44.099998474121094},{"timestamp":1742383680000,"open":4.77627,"high":4.77627,"low":4.77548,"close":4.77609,"volume":45.36000061035156},{"timestamp":1742383740000,"open":4.77601,"high":4.77628,"low":4.77575,"close":4.77627,"volume":35.279998779296875},{"timestamp":1742383800000,"open":4.7763,"high":4.77676,"low":4.7763,"close":4.77676,"volume":35.279998779296875},{"timestamp":1742383860000,"open":4.7767,"high":4.77705,"low":4.77652,"close":4.77697,"volume":22.68000030517578},{"timestamp":1742383920000,"open":4.77688,"high":4.77702,"low":4.77598,"close":4.77598,"volume":27.719999313354492},{"timestamp":1742383980000,"open":4.77584,"high":4.77606,"low":4.77545,"close":4.77564,"volume":40.31999969482422},{"timestamp":1742384040000,"open":4.77571,"high":4.77571,"low":4.77459,"close":4.77465,"volume":47.880001068115234},{"timestamp":1742384100000,"open":4.77459,"high":4.77477,"low":4.77367,"close":4.77367,"volume":57.959999084472656},{"timestamp":1742384160000,"open":4.7737,"high":4.77425,"low":4.77361,"close":4.77401,"volume":44.099998474121094},{"timestamp":1742384220000,"open":4.77382,"high":4.77383,"low":4.77336,"close":4.77376,"volume":51.65999984741211},{"timestamp":1742384280000,"open":4.77376,"high":4.77425,"low":4.77324,"close":4.77385,"volume":59.220001220703125},{"timestamp":1742384340000,"open":4.77394,"high":4.77562,"low":4.77394,"close":4.77553,"volume":51.65999984741211},{"timestamp":1742384400000,"open":4.77547,"high":4.77599,"low":4.77516,"close":4.77599,"volume":52.91999816894531},{"timestamp":1742384460000,"open":4.7759,"high":4.77593,"low":4.77547,"close":4.77581,"volume":31.5},{"timestamp":1742384520000,"open":4.77584,"high":4.77621,"low":4.77568,"close":4.77581,"volume":41.58000183105469},{"timestamp":1742384580000,"open":4.77579,"high":4.77583,"low":4.77531,"close":4.77537,"volume":59.220001220703125},{"timestamp":1742384640000,"open":4.77531,"high":4.77574,"low":4.77497,"close":4.775,"volume":54.18000030517578},{"timestamp":1742384700000,"open":4.77509,"high":4.77546,"low":4.77455,"close":4.77455,"volume":56.70000076293945},{"timestamp":1742384760000,"open":4.77463,"high":4.77495,"low":4.77403,"close":4.77495,"volume":49.13999938964844},{"timestamp":1742384820000,"open":4.77498,"high":4.77498,"low":4.77443,"close":4.77452,"volume":31.5},{"timestamp":1742384880000,"open":4.77462,"high":4.77477,"low":4.7744,"close":4.77475,"volume":23.940000534057617},{"timestamp":1742384940000,"open":4.77478,"high":4.77566,"low":4.77468,"close":4.77557,"volume":31.5},{"timestamp":1742385000000,"open":4.77551,"high":4.77572,"low":4.7751,"close":4.77544,"volume":41.58000183105469},{"timestamp":1742385060000,"open":4.77553,"high":4.7757,"low":4.77517,"close":4.77561,"volume":35.279998779296875},{"timestamp":1742385120000,"open":4.77576,"high":4.77582,"low":4.77521,"close":4.77533,"volume":49.13999938964844},{"timestamp":1742385180000,"open":4.77524,"high":4.77559,"low":4.77521,"close":4.77533,"volume":47.880001068115234},{"timestamp":1742385240000,"open":4.77524,"high":4.77564,"low":4.77518,"close":4.77534,"volume":23.940000534057617},{"timestamp":1742385300000,"open":4.77537,"high":4.77558,"low":4.77478,"close":4.77484,"volume":44.099998474121094},{"timestamp":1742385360000,"open":4.77478,"high":4.77478,"low":4.77212,"close":4.7733,"volume":189},{"timestamp":1742385420000,"open":4.77327,"high":4.77544,"low":4.77327,"close":4.77432,"volume":187.74000549316406},{"timestamp":1742385480000,"open":4.7743,"high":4.7748,"low":4.77382,"close":4.77458,"volume":128.52000427246094},{"timestamp":1742385540000,"open":4.77455,"high":4.77544,"low":4.7745,"close":4.77517,"volume":73.08000183105469},{"timestamp":1742385600000,"open":4.77508,"high":4.77618,"low":4.77508,"close":4.77535,"volume":85.68000030517578},{"timestamp":1742385660000,"open":4.77529,"high":4.77529,"low":4.77393,"close":4.77415,"volume":108.36000061035156},{"timestamp":1742385720000,"open":4.77421,"high":4.77436,"low":4.77323,"close":4.77335,"volume":73.08000183105469},{"timestamp":1742385780000,"open":4.77344,"high":4.77395,"low":4.77344,"close":4.77377,"volume":78.12000274658203},{"timestamp":1742385840000,"open":4.77374,"high":4.77389,"low":4.77297,"close":4.773,"volume":63},{"timestamp":1742385900000,"open":4.77306,"high":4.77361,"low":4.77276,"close":4.773,"volume":64.26000213623047},{"timestamp":1742385960000,"open":4.77298,"high":4.77309,"low":4.77261,"close":4.77261,"volume":63},{"timestamp":1742386020000,"open":4.77267,"high":4.7728,"low":4.77224,"close":4.77224,"volume":68.04000091552734},{"timestamp":1742386080000,"open":4.77221,"high":4.77221,"low":4.77114,"close":4.77145,"volume":75.5999984741211},{"timestamp":1742386140000,"open":4.77139,"high":4.77234,"low":4.77136,"close":4.77228,"volume":78.12000274658203},{"timestamp":1742386200000,"open":4.77246,"high":4.77351,"low":4.7724,"close":4.77351,"volume":69.30000305175781},{"timestamp":1742386260000,"open":4.77353,"high":4.77362,"low":4.77256,"close":4.77292,"volume":66.77999877929688},{"timestamp":1742386320000,"open":4.77276,"high":4.77299,"low":4.77231,"close":4.77242,"volume":66.77999877929688},{"timestamp":1742386380000,"open":4.77245,"high":4.77349,"low":4.77245,"close":4.77321,"volume":70.55999755859375},{"timestamp":1742386440000,"open":4.77327,"high":4.77327,"low":4.7726,"close":4.77281,"volume":44.099998474121094},{"timestamp":1742386500000,"open":4.77278,"high":4.77358,"low":4.77278,"close":4.77346,"volume":54.18000030517578},{"timestamp":1742386560000,"open":4.77343,"high":4.77369,"low":4.77343,"close":4.77357,"volume":60.47999954223633},{"timestamp":1742386620000,"open":4.77351,"high":4.77369,"low":4.77323,"close":4.77331,"volume":50.400001525878906},{"timestamp":1742386680000,"open":4.77334,"high":4.77357,"low":4.77278,"close":4.77318,"volume":54.18000030517578},{"timestamp":1742386740000,"open":4.77317,"high":4.77339,"low":4.77275,"close":4.77281,"volume":70.55999755859375},{"timestamp":1742386800000,"open":4.7729,"high":4.77346,"low":4.77192,"close":4.77211,"volume":76.86000061035156},{"timestamp":1742386860000,"open":4.77204,"high":4.77254,"low":4.77198,"close":4.77237,"volume":65.86000061035156},{"timestamp":1742386920000,"open":4.77247,"high":4.77263,"low":4.77243,"close":4.77256,"volume":32.7599983215332},{"timestamp":1742386980000,"open":4.77259,"high":4.77276,"low":4.77236,"close":4.77275,"volume":65.11000061035156},{"timestamp":1742387040000,"open":4.77272,"high":4.77305,"low":4.77262,"close":4.773,"volume":57.5099983215332},{"timestamp":1742387100000,"open":4.77317,"high":4.77457,"low":4.77317,"close":4.77454,"volume":73.08000183105469},{"timestamp":1742387160000,"open":4.77454,"high":4.77465,"low":4.77356,"close":4.77437,"volume":137.58999633789062},{"timestamp":1742387220000,"open":4.77422,"high":4.77422,"low":4.77336,"close":4.77368,"volume":100.95999908447266},{"timestamp":1742387280000,"open":4.77372,"high":4.77439,"low":4.77372,"close":4.77414,"volume":109.62000274658203},{"timestamp":1742387340000,"open":4.77424,"high":4.77456,"low":4.77393,"close":4.77456,"volume":52.91999816894531},{"timestamp":1742387400000,"open":4.77459,"high":4.77518,"low":4.77459,"close":4.77513,"volume":75.5999984741211},{"timestamp":1742387460000,"open":4.77519,"high":4.77578,"low":4.77519,"close":4.77562,"volume":47.880001068115234},{"timestamp":1742387520000,"open":4.77564,"high":4.77564,"low":4.77506,"close":4.77512,"volume":57.2599983215332},{"timestamp":1742387580000,"open":4.77509,"high":4.77646,"low":4.77494,"close":4.77631,"volume":61.7400016784668},{"timestamp":1742387640000,"open":4.77625,"high":4.77649,"low":4.77518,"close":4.77518,"volume":66.77999877929688},{"timestamp":1742387700000,"open":4.77542,"high":4.77569,"low":4.7744,"close":4.77516,"volume":86.3499984741211},{"timestamp":1742387760000,"open":4.77519,"high":4.77534,"low":4.77465,"close":4.77474,"volume":62.810001373291016},{"timestamp":1742387820000,"open":4.77477,"high":4.77483,"low":4.77363,"close":4.77421,"volume":84.88999938964844},{"timestamp":1742387880000,"open":4.77424,"high":4.77509,"low":4.77411,"close":4.77444,"volume":79.37999725341797},{"timestamp":1742387940000,"open":4.77438,"high":4.77488,"low":4.77424,"close":4.77441,"volume":68.04000091552734},{"timestamp":1742388000000,"open":4.77432,"high":4.77432,"low":4.77265,"close":4.77265,"volume":66.77999877929688},{"timestamp":1742388060000,"open":4.77269,"high":4.77377,"low":4.77247,"close":4.7731,"volume":80.63999938964844},{"timestamp":1742388120000,"open":4.77319,"high":4.77326,"low":4.77273,"close":4.77306,"volume":69.30000305175781},{"timestamp":1742388180000,"open":4.77299,"high":4.77368,"low":4.77296,"close":4.77353,"volume":60.47999954223633},{"timestamp":1742388240000,"open":4.77356,"high":4.77386,"low":4.77342,"close":4.77381,"volume":51.65999984741211},{"timestamp":1742388300000,"open":4.77375,"high":4.77424,"low":4.7735,"close":4.77356,"volume":71.81999969482422},{"timestamp":1742388360000,"open":4.7735,"high":4.77477,"low":4.7735,"close":4.77477,"volume":73.08000183105469},{"timestamp":1742388420000,"open":4.77473,"high":4.77518,"low":4.77457,"close":4.77469,"volume":55.439998626708984},{"timestamp":1742388480000,"open":4.77463,"high":4.77487,"low":4.77434,"close":4.77451,"volume":50.400001525878906},{"timestamp":1742388540000,"open":4.77448,"high":4.77472,"low":4.77414,"close":4.77461,"volume":57.959999084472656},{"timestamp":1742388600000,"open":4.77458,"high":4.77458,"low":4.77368,"close":4.7742,"volume":74.33999633789062},{"timestamp":1742388660000,"open":4.77396,"high":4.77434,"low":4.77347,"close":4.77434,"volume":79.37999725341797},{"timestamp":1742388720000,"open":4.77439,"high":4.7749,"low":4.77421,"close":4.7748,"volume":76.86000061035156},{"timestamp":1742388780000,"open":4.77483,"high":4.77507,"low":4.7747,"close":4.77507,"volume":73.08000183105469},{"timestamp":1742388840000,"open":4.77513,"high":4.77516,"low":4.7744,"close":4.77455,"volume":51.65999984741211},{"timestamp":1742388900000,"open":4.77464,"high":4.77608,"low":4.77455,"close":4.77565,"volume":105.83999633789062},{"timestamp":1742388960000,"open":4.77553,"high":4.77642,"low":4.77541,"close":4.7761,"volume":99.54000091552734},{"timestamp":1742389020000,"open":4.77605,"high":4.77698,"low":4.77604,"close":4.77688,"volume":114.29000091552734},{"timestamp":1742389080000,"open":4.77694,"high":4.77753,"low":4.77681,"close":4.777,"volume":112.79000091552734},{"timestamp":1742389140000,"open":4.77697,"high":4.77764,"low":4.77672,"close":4.77685,"volume":133.55999755859375},{"timestamp":1742389200000,"open":4.77685,"high":4.77719,"low":4.77679,"close":4.77701,"volume":94.5},{"timestamp":1742389260000,"open":4.77694,"high":4.77697,"low":4.77607,"close":4.77615,"volume":91.9800033569336},{"timestamp":1742389320000,"open":4.77612,"high":4.77679,"low":4.77612,"close":4.77661,"volume":73.08000183105469},{"timestamp":1742389380000,"open":4.77652,"high":4.77682,"low":4.77615,"close":4.7767,"volume":74.33999633789062},{"timestamp":1742389440000,"open":4.77679,"high":4.77679,"low":4.7759,"close":4.7761,"volume":74.33999633789062},{"timestamp":1742389500000,"open":4.77616,"high":4.77625,"low":4.77554,"close":4.77557,"volume":60.47999954223633},{"timestamp":1742389560000,"open":4.77561,"high":4.77707,"low":4.77561,"close":4.77701,"volume":91.9800033569336},{"timestamp":1742389620000,"open":4.77701,"high":4.77733,"low":4.77685,"close":4.77732,"volume":59.220001220703125},{"timestamp":1742389680000,"open":4.77729,"high":4.77855,"low":4.77715,"close":4.77852,"volume":80.63999938964844},{"timestamp":1742389740000,"open":4.77868,"high":4.77942,"low":4.77834,"close":4.77877,"volume":70.55999755859375},{"timestamp":1742389800000,"open":4.7788,"high":4.77883,"low":4.77794,"close":4.77812,"volume":60.47999954223633},{"timestamp":1742389860000,"open":4.77846,"high":4.77891,"low":4.77824,"close":4.77844,"volume":71.81999969482422},{"timestamp":1742389920000,"open":4.77841,"high":4.77876,"low":4.77794,"close":4.77873,"volume":85.68000030517578},{"timestamp":1742389980000,"open":4.77868,"high":4.77948,"low":4.77868,"close":4.77948,"volume":56.70000076293945},{"timestamp":1742390040000,"open":4.77939,"high":4.77985,"low":4.77933,"close":4.77934,"volume":63},{"timestamp":1742390100000,"open":4.77934,"high":4.77969,"low":4.77829,"close":4.77829,"volume":65.5199966430664},{"timestamp":1742390160000,"open":4.77835,"high":4.77847,"low":4.77786,"close":4.77786,"volume":54.18000030517578},{"timestamp":1742390220000,"open":4.77807,"high":4.77827,"low":4.77774,"close":4.77793,"volume":73.08000183105469},{"timestamp":1742390280000,"open":4.77812,"high":4.77822,"low":4.77771,"close":4.77789,"volume":61.7400016784668},{"timestamp":1742390340000,"open":4.77795,"high":4.77872,"low":4.77795,"close":4.77844,"volume":50.400001525878906},{"timestamp":1742390400000,"open":4.77838,"high":4.77923,"low":4.77791,"close":4.77917,"volume":69.30000305175781},{"timestamp":1742390460000,"open":4.7792,"high":4.77996,"low":4.7792,"close":4.77964,"volume":120.95999908447266},{"timestamp":1742390520000,"open":4.77963,"high":4.77993,"low":4.77919,"close":4.77984,"volume":89.45999908447266},{"timestamp":1742390580000,"open":4.77968,"high":4.77985,"low":4.7791,"close":4.7791,"volume":97.0199966430664},{"timestamp":1742390640000,"open":4.77913,"high":4.78017,"low":4.7791,"close":4.78001,"volume":49.13999938964844},{"timestamp":1742390700000,"open":4.78008,"high":4.78052,"low":4.77984,"close":4.77996,"volume":66.77999877929688},{"timestamp":1742390760000,"open":4.7799,"high":4.78038,"low":4.77903,"close":4.77946,"volume":75.5999984741211},{"timestamp":1742390820000,"open":4.7795,"high":4.77964,"low":4.77924,"close":4.77958,"volume":51.65999984741211},{"timestamp":1742390880000,"open":4.77957,"high":4.77995,"low":4.77951,"close":4.77995,"volume":51.65999984741211},{"timestamp":1742390940000,"open":4.77992,"high":4.78034,"low":4.77976,"close":4.78025,"volume":83.16000366210938},{"timestamp":1742391000000,"open":4.78028,"high":4.7808,"low":4.77995,"close":4.78018,"volume":118.44000244140625},{"timestamp":1742391060000,"open":4.78024,"high":4.78029,"low":4.77834,"close":4.7784,"volume":128.52000427246094},{"timestamp":1742391120000,"open":4.77837,"high":4.7801,"low":4.77835,"close":4.7798,"volume":103.31999969482422},{"timestamp":1742391180000,"open":4.77986,"high":4.78025,"low":4.77949,"close":4.77975,"volume":126},{"timestamp":1742391240000,"open":4.77972,"high":4.78025,"low":4.77923,"close":4.77945,"volume":115.91999816894531},{"timestamp":1742391300000,"open":4.77948,"high":4.77994,"low":4.77896,"close":4.77902,"volume":94.5},{"timestamp":1742391360000,"open":4.77912,"high":4.77954,"low":4.77877,"close":4.77938,"volume":76.86000061035156},{"timestamp":1742391420000,"open":4.7794,"high":4.78016,"low":4.77933,"close":4.78011,"volume":70.55999755859375},{"timestamp":1742391480000,"open":4.78017,"high":4.78152,"low":4.78014,"close":4.78131,"volume":93.23999786376953},{"timestamp":1742391540000,"open":4.78128,"high":4.78201,"low":4.78116,"close":4.78119,"volume":64.26000213623047},{"timestamp":1742391600000,"open":4.78119,"high":4.78135,"low":4.78044,"close":4.78075,"volume":124.73999786376953},{"timestamp":1742391660000,"open":4.78056,"high":4.78085,"low":4.7796,"close":4.78055,"volume":108.36000061035156},{"timestamp":1742391720000,"open":4.78048,"high":4.78174,"low":4.78039,"close":4.78094,"volume":119.69999694824219},{"timestamp":1742391780000,"open":4.78088,"high":4.78119,"low":4.78052,"close":4.78066,"volume":107.0999984741211},{"timestamp":1742391840000,"open":4.78094,"high":4.78135,"low":4.78057,"close":4.78057,"volume":83.16000366210938},{"timestamp":1742391900000,"open":4.78054,"high":4.78083,"low":4.77979,"close":4.78077,"volume":109.62000274658203},{"timestamp":1742391960000,"open":4.78086,"high":4.78182,"low":4.7808,"close":4.78182,"volume":157.5},{"timestamp":1742392020000,"open":4.78179,"high":4.78191,"low":4.78115,"close":4.78145,"volume":114.66000366210938},{"timestamp":1742392080000,"open":4.78127,"high":4.78219,"low":4.78124,"close":4.78154,"volume":124.73999786376953},{"timestamp":1742392140000,"open":4.78154,"high":4.78191,"low":4.78115,"close":4.78133,"volume":81.9000015258789},{"timestamp":1742392200000,"open":4.78136,"high":4.78154,"low":4.78072,"close":4.78117,"volume":117.18000030517578},{"timestamp":1742392260000,"open":4.78117,"high":4.78163,"low":4.78081,"close":4.78115,"volume":94.5},{"timestamp":1742392320000,"open":4.78115,"high":4.78164,"low":4.78096,"close":4.78096,"volume":105.83999633789062},{"timestamp":1742392380000,"open":4.781,"high":4.78164,"low":4.78053,"close":4.78164,"volume":102.05999755859375},{"timestamp":1742392440000,"open":4.78161,"high":4.78222,"low":4.78148,"close":4.78182,"volume":94.5},{"timestamp":1742392500000,"open":4.78184,"high":4.78236,"low":4.78156,"close":4.78215,"volume":108.36000061035156},{"timestamp":1742392560000,"open":4.78218,"high":4.78224,"low":4.78092,"close":4.78119,"volume":123.9000015258789},{"timestamp":1742392620000,"open":4.78116,"high":4.78186,"low":4.7808,"close":4.78177,"volume":113.4000015258789},{"timestamp":1742392680000,"open":4.78174,"high":4.78222,"low":4.78164,"close":4.78194,"volume":102.05999755859375},{"timestamp":1742392740000,"open":4.78191,"high":4.78224,"low":4.78164,"close":4.78179,"volume":114.66000366210938},{"timestamp":1742392800000,"open":4.78182,"high":4.78247,"low":4.78142,"close":4.78158,"volume":133.55999755859375},{"timestamp":1742392860000,"open":4.78164,"high":4.78205,"low":4.78144,"close":4.78192,"volume":97.0199966430664},{"timestamp":1742392920000,"open":4.78189,"high":4.78207,"low":4.78122,"close":4.78138,"volume":80.63999938964844},{"timestamp":1742392980000,"open":4.78138,"high":4.78144,"low":4.78073,"close":4.78073,"volume":64.26000213623047},{"timestamp":1742393040000,"open":4.78082,"high":4.78123,"low":4.78055,"close":4.78111,"volume":97.0199966430664},{"timestamp":1742393100000,"open":4.7812,"high":4.78141,"low":4.78095,"close":4.78118,"volume":73.08000183105469},{"timestamp":1742393160000,"open":4.7812,"high":4.78156,"low":4.78079,"close":4.78151,"volume":75.5999984741211},{"timestamp":1742393220000,"open":4.78147,"high":4.78208,"low":4.78104,"close":4.7819,"volume":59.220001220703125},{"timestamp":1742393280000,"open":4.7819,"high":4.78312,"low":4.78187,"close":4.783,"volume":112.13999938964844},{"timestamp":1742393340000,"open":4.78288,"high":4.78324,"low":4.78249,"close":4.78252,"volume":70.55999755859375},{"timestamp":1742393400000,"open":4.7824,"high":4.78249,"low":4.78175,"close":4.78201,"volume":95.76000213623047},{"timestamp":1742393460000,"open":4.78194,"high":4.78213,"low":4.78135,"close":4.78181,"volume":79.37999725341797},{"timestamp":1742393520000,"open":4.78185,"high":4.78205,"low":4.78099,"close":4.7812,"volume":88.19999694824219},{"timestamp":1742393580000,"open":4.78126,"high":4.78126,"low":4.77988,"close":4.77989,"volume":108.36000061035156},{"timestamp":1742393640000,"open":4.77986,"high":4.7802,"low":4.77932,"close":4.77935,"volume":75.5999984741211},{"timestamp":1742393700000,"open":4.77938,"high":4.77971,"low":4.77915,"close":4.77915,"volume":85.68000030517578},{"timestamp":1742393760000,"open":4.77912,"high":4.77996,"low":4.77908,"close":4.77961,"volume":80.63999938964844},{"timestamp":1742393820000,"open":4.77957,"high":4.7796,"low":4.77888,"close":4.77939,"volume":68.04000091552734},{"timestamp":1742393880000,"open":4.77939,"high":4.77945,"low":4.77893,"close":4.77924,"volume":64.26000213623047},{"timestamp":1742393940000,"open":4.77921,"high":4.77945,"low":4.7789,"close":4.77902,"volume":76.86000061035156},{"timestamp":1742394000000,"open":4.77908,"high":4.78029,"low":4.77905,"close":4.78029,"volume":65.5199966430664},{"timestamp":1742394060000,"open":4.78039,"high":4.78129,"low":4.78006,"close":4.78012,"volume":109.62000274658203},{"timestamp":1742394120000,"open":4.78013,"high":4.7803,"low":4.77933,"close":4.77933,"volume":75.5999984741211},{"timestamp":1742394180000,"open":4.77939,"high":4.77981,"low":4.77932,"close":4.7797,"volume":94.5},{"timestamp":1742394240000,"open":4.77982,"high":4.77988,"low":4.779,"close":4.77913,"volume":85.68000030517578},{"timestamp":1742394300000,"open":4.7791,"high":4.77913,"low":4.77701,"close":4.77708,"volume":97.0199966430664},{"timestamp":1742394360000,"open":4.77701,"high":4.77758,"low":4.77688,"close":4.77688,"volume":91.9800033569336},{"timestamp":1742394420000,"open":4.7767,"high":4.77709,"low":4.77652,"close":4.77657,"volume":71.81999969482422},{"timestamp":1742394480000,"open":4.7766,"high":4.77743,"low":4.77647,"close":4.77707,"volume":105.83999633789062},{"timestamp":1742394540000,"open":4.77705,"high":4.7775,"low":4.77701,"close":4.77742,"volume":89.45999908447266},{"timestamp":1742394600000,"open":4.77738,"high":4.77834,"low":4.77708,"close":4.77822,"volume":113.4000015258789},{"timestamp":1742394660000,"open":4.77816,"high":4.77864,"low":4.77781,"close":4.77849,"volume":93.23999786376953},{"timestamp":1742394720000,"open":4.77836,"high":4.77916,"low":4.77816,"close":4.77911,"volume":75.5999984741211},{"timestamp":1742394780000,"open":4.77914,"high":4.77973,"low":4.77895,"close":4.7797,"volume":71.81999969482422},{"timestamp":1742394840000,"open":4.77967,"high":4.7801,"low":4.77952,"close":4.77989,"volume":59.220001220703125},{"timestamp":1742394900000,"open":4.77983,"high":4.78055,"low":4.77974,"close":4.78043,"volume":83.16000366210938},{"timestamp":1742394960000,"open":4.78037,"high":4.78037,"low":4.77991,"close":4.77994,"volume":52.91999816894531},{"timestamp":1742395020000,"open":4.77982,"high":4.78037,"low":4.77939,"close":4.77951,"volume":78.12000274658203},{"timestamp":1742395080000,"open":4.77953,"high":4.7799,"low":4.77938,"close":4.7796,"volume":59.220001220703125},{"timestamp":1742395140000,"open":4.77961,"high":4.77963,"low":4.77896,"close":4.77939,"volume":51.65999984741211},{"timestamp":1742395200000,"open":4.77948,"high":4.77997,"low":4.77948,"close":4.77967,"volume":63},{"timestamp":1742395260000,"open":4.7797,"high":4.78018,"low":4.77963,"close":4.78012,"volume":44.099998474121094},{"timestamp":1742395320000,"open":4.78015,"high":4.78108,"low":4.78015,"close":4.78083,"volume":88.19999694824219},{"timestamp":1742395380000,"open":4.78078,"high":4.78119,"low":4.78012,"close":4.78028,"volume":94.5},{"timestamp":1742395440000,"open":4.78021,"high":4.78025,"low":4.7793,"close":4.77991,"volume":76.86000061035156},{"timestamp":1742395500000,"open":4.77994,"high":4.78012,"low":4.77952,"close":4.78012,"volume":85.68000030517578},{"timestamp":1742395560000,"open":4.78009,"high":4.78051,"low":4.78009,"close":4.78051,"volume":71.81999969482422},{"timestamp":1742395620000,"open":4.78042,"high":4.78112,"low":4.78034,"close":4.78107,"volume":75.5999984741211},{"timestamp":1742395680000,"open":4.78109,"high":4.78109,"low":4.77949,"close":4.78006,"volume":119.69999694824219},{"timestamp":1742395740000,"open":4.78,"high":4.78094,"low":4.77995,"close":4.78094,"volume":69.30000305175781},{"timestamp":1742395800000,"open":4.78091,"high":4.78127,"low":4.78088,"close":4.78106,"volume":70.55999755859375},{"timestamp":1742395860000,"open":4.78115,"high":4.78183,"low":4.78097,"close":4.78183,"volume":63.849998474121094},{"timestamp":1742395920000,"open":4.7818,"high":4.78382,"low":4.78158,"close":4.78365,"volume":150.9499969482422},{"timestamp":1742395980000,"open":4.7836,"high":4.78379,"low":4.78253,"close":4.78306,"volume":152.75999450683594},{"timestamp":1742396040000,"open":4.78307,"high":4.78419,"low":4.78307,"close":4.78405,"volume":103.31999969482422},{"timestamp":1742396100000,"open":4.784,"high":4.78401,"low":4.7825,"close":4.78297,"volume":110.87999725341797},{"timestamp":1742396160000,"open":4.78297,"high":4.78454,"low":4.78282,"close":4.78435,"volume":75.5999984741211},{"timestamp":1742396220000,"open":4.78423,"high":4.78448,"low":4.78297,"close":4.7834,"volume":103.31999969482422},{"timestamp":1742396280000,"open":4.78337,"high":4.78371,"low":4.78279,"close":4.78307,"volume":90.72000122070312},{"timestamp":1742396340000,"open":4.78288,"high":4.78359,"low":4.78266,"close":4.78342,"volume":146.16000366210938},{"timestamp":1742396400000,"open":4.78346,"high":4.78383,"low":4.78245,"close":4.78263,"volume":113.80999755859375},{"timestamp":1742396460000,"open":4.78257,"high":4.78398,"low":4.78254,"close":4.78386,"volume":116.73999786376953},{"timestamp":1742396520000,"open":4.78377,"high":4.7842,"low":4.78341,"close":4.78387,"volume":111.62000274658203},{"timestamp":1742396580000,"open":4.78382,"high":4.78399,"low":4.78295,"close":4.78295,"volume":55.400001525878906},{"timestamp":1742396640000,"open":4.78298,"high":4.783,"low":4.78231,"close":4.783,"volume":65.5199966430664},{"timestamp":1742396700000,"open":4.78311,"high":4.78378,"low":4.78311,"close":4.78357,"volume":107.0999984741211},{"timestamp":1742396760000,"open":4.78363,"high":4.78452,"low":4.78363,"close":4.78437,"volume":90.23999786376953},{"timestamp":1742396820000,"open":4.78421,"high":4.78422,"low":4.78366,"close":4.78366,"volume":55.439998626708984},{"timestamp":1742396880000,"open":4.78363,"high":4.78392,"low":4.78327,"close":4.78329,"volume":66.30000305175781},{"timestamp":1742396940000,"open":4.78314,"high":4.78385,"low":4.78299,"close":4.78376,"volume":52.91999816894531},{"timestamp":1742397000000,"open":4.78381,"high":4.78385,"low":4.78336,"close":4.78383,"volume":41.58000183105469},{"timestamp":1742397060000,"open":4.78367,"high":4.78397,"low":4.7833,"close":4.7833,"volume":47.880001068115234},{"timestamp":1742397120000,"open":4.7833,"high":4.7837,"low":4.78321,"close":4.78345,"volume":76.86000061035156},{"timestamp":1742397180000,"open":4.78345,"high":4.78345,"low":4.78256,"close":4.78342,"volume":109.62000274658203},{"timestamp":1742397240000,"open":4.78339,"high":4.78343,"low":4.78269,"close":4.78276,"volume":94.5},{"timestamp":1742397300000,"open":4.78286,"high":4.78379,"low":4.78286,"close":4.78299,"volume":95.76000213623047},{"timestamp":1742397360000,"open":4.78292,"high":4.78299,"low":4.78216,"close":4.78217,"volume":88.19999694824219},{"timestamp":1742397420000,"open":4.7821,"high":4.78263,"low":4.78207,"close":4.78213,"volume":86.94000244140625},{"timestamp":1742397480000,"open":4.7822,"high":4.78293,"low":4.78201,"close":4.7825,"volume":107.0999984741211},{"timestamp":1742397540000,"open":4.78253,"high":4.78299,"low":4.7821,"close":4.78226,"volume":83.16000366210938},{"timestamp":1742397600000,"open":4.7822,"high":4.78241,"low":4.7818,"close":4.78195,"volume":60.47999954223633},{"timestamp":1742397660000,"open":4.78189,"high":4.78229,"low":4.78164,"close":4.78164,"volume":70.55999755859375},{"timestamp":1742397720000,"open":4.78164,"high":4.78191,"low":4.78124,"close":4.7813,"volume":34.02000045776367},{"timestamp":1742397780000,"open":4.78139,"high":4.78178,"low":4.78128,"close":4.78167,"volume":45.36000061035156},{"timestamp":1742397840000,"open":4.78164,"high":4.78167,"low":4.78113,"close":4.78121,"volume":60.47999954223633},{"timestamp":1742397900000,"open":4.78115,"high":4.78154,"low":4.78115,"close":4.78151,"volume":61.7400016784668},{"timestamp":1742397960000,"open":4.78148,"high":4.78186,"low":4.78134,"close":4.78134,"volume":64.26000213623047},{"timestamp":1742398020000,"open":4.78137,"high":4.78212,"low":4.78113,"close":4.78187,"volume":68.04000091552734},{"timestamp":1742398080000,"open":4.78177,"high":4.78201,"low":4.78155,"close":4.78167,"volume":71.81999969482422},{"timestamp":1742398140000,"open":4.78161,"high":4.78209,"low":4.78161,"close":4.7819,"volume":46.619998931884766},{"timestamp":1742398200000,"open":4.78202,"high":4.78227,"low":4.78129,"close":4.78181,"volume":114.66000366210938},{"timestamp":1742398260000,"open":4.78178,"high":4.78264,"low":4.78172,"close":4.78264,"volume":80.63999938964844},{"timestamp":1742398320000,"open":4.78267,"high":4.78306,"low":4.78221,"close":4.7827,"volume":73.20999908447266},{"timestamp":1742398380000,"open":4.7827,"high":4.78342,"low":4.78261,"close":4.7834,"volume":103.31999969482422},{"timestamp":1742398440000,"open":4.78334,"high":4.78374,"low":4.78316,"close":4.78346,"volume":75.5999984741211},{"timestamp":1742398500000,"open":4.78349,"high":4.78386,"low":4.78331,"close":4.78331,"volume":81.9000015258789},{"timestamp":1742398560000,"open":4.78338,"high":4.78338,"low":4.783,"close":4.78329,"volume":50.400001525878906},{"timestamp":1742398620000,"open":4.78316,"high":4.78352,"low":4.7826,"close":4.78289,"volume":64.26000213623047},{"timestamp":1742398680000,"open":4.78292,"high":4.78351,"low":4.7822,"close":4.78222,"volume":94.5},{"timestamp":1742398740000,"open":4.78231,"high":4.78231,"low":4.78083,"close":4.7817,"volume":122.22000122070312},{"timestamp":1742398800000,"open":4.78167,"high":4.78244,"low":4.78167,"close":4.78239,"volume":63},{"timestamp":1742398860000,"open":4.78244,"high":4.78262,"low":4.78201,"close":4.78244,"volume":85.68000030517578},{"timestamp":1742398920000,"open":4.78244,"high":4.78277,"low":4.78215,"close":4.78262,"volume":69.30000305175781},{"timestamp":1742398980000,"open":4.78259,"high":4.78283,"low":4.78216,"close":4.78267,"volume":76.86000061035156},{"timestamp":1742399040000,"open":4.78258,"high":4.78279,"low":4.78218,"close":4.78242,"volume":63},{"timestamp":1742399100000,"open":4.78227,"high":4.78242,"low":4.78191,"close":4.78203,"volume":78.12000274658203},{"timestamp":1742399160000,"open":4.782,"high":4.78261,"low":4.782,"close":4.78228,"volume":73.08000183105469},{"timestamp":1742399220000,"open":4.78231,"high":4.7824,"low":4.78106,"close":4.78136,"volume":91.9800033569336},{"timestamp":1742399280000,"open":4.78131,"high":4.78145,"low":4.78041,"close":4.78053,"volume":79.37999725341797},{"timestamp":1742399340000,"open":4.78059,"high":4.78147,"low":4.78046,"close":4.78147,"volume":78.12000274658203},{"timestamp":1742399400000,"open":4.7816,"high":4.78245,"low":4.78154,"close":4.78217,"volume":99.54000091552734},{"timestamp":1742399460000,"open":4.78226,"high":4.78303,"low":4.78196,"close":4.78303,"volume":61.7400016784668},{"timestamp":1742399520000,"open":4.78306,"high":4.78389,"low":4.78303,"close":4.78385,"volume":87.33999633789062},{"timestamp":1742399580000,"open":4.78381,"high":4.78492,"low":4.78336,"close":4.78464,"volume":98.41999816894531},{"timestamp":1742399640000,"open":4.78474,"high":4.78492,"low":4.78317,"close":4.78318,"volume":129.8000030517578},{"timestamp":1742399700000,"open":4.78323,"high":4.78327,"low":4.78269,"close":4.78278,"volume":132.72999572753906},{"timestamp":1742399760000,"open":4.78272,"high":4.78328,"low":4.78245,"close":4.78303,"volume":150.4600067138672},{"timestamp":1742399820000,"open":4.78309,"high":4.78416,"low":4.78263,"close":4.7841,"volume":179.02999877929688},{"timestamp":1742399880000,"open":4.78404,"high":4.78578,"low":4.78403,"close":4.78567,"volume":217.3699951171875},{"timestamp":1742399940000,"open":4.78557,"high":4.78591,"low":4.78517,"close":4.78584,"volume":185.22000122070312},{"timestamp":1742400000000,"open":4.78585,"high":4.78585,"low":4.78489,"close":4.78527,"volume":179.5800018310547},{"timestamp":1742400060000,"open":4.78524,"high":4.78572,"low":4.78482,"close":4.78555,"volume":162.5399932861328},{"timestamp":1742400120000,"open":4.78553,"high":4.78597,"low":4.78496,"close":4.78496,"volume":115.91999816894531},{"timestamp":1742400180000,"open":4.78499,"high":4.78608,"low":4.78499,"close":4.78607,"volume":73.08000183105469},{"timestamp":1742400240000,"open":4.78601,"high":4.78642,"low":4.78588,"close":4.78608,"volume":94.5},{"timestamp":1742400300000,"open":4.78599,"high":4.787,"low":4.78599,"close":4.78687,"volume":86.94000244140625},{"timestamp":1742400360000,"open":4.78668,"high":4.7868,"low":4.78645,"close":4.78675,"volume":71.81999969482422},{"timestamp":1742400420000,"open":4.78678,"high":4.78681,"low":4.78546,"close":4.78546,"volume":115.91999816894531},{"timestamp":1742400480000,"open":4.78558,"high":4.78578,"low":4.78453,"close":4.78478,"volume":86.94000244140625},{"timestamp":1742400540000,"open":4.78482,"high":4.78497,"low":4.78439,"close":4.78485,"volume":71.81999969482422},{"timestamp":1742400600000,"open":4.78488,"high":4.78497,"low":4.78373,"close":4.78373,"volume":91.9800033569336},{"timestamp":1742400660000,"open":4.78379,"high":4.78462,"low":4.78373,"close":4.78416,"volume":81.9000015258789},{"timestamp":1742400720000,"open":4.7841,"high":4.78548,"low":4.7841,"close":4.78431,"volume":98.27999877929688},{"timestamp":1742400780000,"open":4.78447,"high":4.78457,"low":4.7841,"close":4.78453,"volume":60.47999954223633},{"timestamp":1742400840000,"open":4.78452,"high":4.78505,"low":4.78445,"close":4.78471,"volume":81.9000015258789},{"timestamp":1742400900000,"open":4.78461,"high":4.78466,"low":4.78315,"close":4.78327,"volume":76.86000061035156},{"timestamp":1742400960000,"open":4.7833,"high":4.7838,"low":4.78313,"close":4.7835,"volume":71.81999969482422},{"timestamp":1742401020000,"open":4.78356,"high":4.7843,"low":4.78343,"close":4.78377,"volume":71.81999969482422},{"timestamp":1742401080000,"open":4.78377,"high":4.78415,"low":4.78304,"close":4.78309,"volume":54.18000030517578},{"timestamp":1742401140000,"open":4.78315,"high":4.78343,"low":4.78297,"close":4.783,"volume":30.239999771118164},{"timestamp":1742401200000,"open":4.78294,"high":4.78294,"low":4.78213,"close":4.78222,"volume":70.55999755859375},{"timestamp":1742401260000,"open":4.78232,"high":4.78277,"low":4.78202,"close":4.78276,"volume":60.47999954223633},{"timestamp":1742401320000,"open":4.78276,"high":4.78289,"low":4.78222,"close":4.78226,"volume":61.7400016784668},{"timestamp":1742401380000,"open":4.78227,"high":4.7826,"low":4.78226,"close":4.78248,"volume":42.84000015258789},{"timestamp":1742401440000,"open":4.78247,"high":4.78247,"low":4.78186,"close":4.78191,"volume":76.86000061035156},{"timestamp":1742401500000,"open":4.782,"high":4.7824,"low":4.78175,"close":4.78187,"volume":69.30000305175781},{"timestamp":1742401560000,"open":4.78184,"high":4.78235,"low":4.78184,"close":4.78235,"volume":37.79999923706055},{"timestamp":1742401620000,"open":4.78251,"high":4.78283,"low":4.78224,"close":4.78282,"volume":65.5199966430664},{"timestamp":1742401680000,"open":4.78273,"high":4.78355,"low":4.78267,"close":4.78292,"volume":75.5999984741211},{"timestamp":1742401740000,"open":4.78298,"high":4.78335,"low":4.78274,"close":4.78277,"volume":45.36000061035156},{"timestamp":1742401800000,"open":4.78314,"high":4.78333,"low":4.78283,"close":4.78325,"volume":65.5199966430664},{"timestamp":1742401860000,"open":4.78302,"high":4.78302,"low":4.78258,"close":4.78286,"volume":61.7400016784668},{"timestamp":1742401920000,"open":4.78304,"high":4.78335,"low":4.78264,"close":4.78318,"volume":69.30000305175781},{"timestamp":1742401980000,"open":4.78321,"high":4.78378,"low":4.78302,"close":4.78378,"volume":46.619998931884766},{"timestamp":1742402040000,"open":4.78372,"high":4.78503,"low":4.78372,"close":4.78503,"volume":54.18000030517578},{"timestamp":1742402100000,"open":4.785,"high":4.78564,"low":4.78495,"close":4.78495,"volume":83.16000366210938},{"timestamp":1742402160000,"open":4.78487,"high":4.78491,"low":4.78453,"close":4.78481,"volume":57.959999084472656},{"timestamp":1742402220000,"open":4.78478,"high":4.78487,"low":4.78425,"close":4.7845,"volume":46.619998931884766},{"timestamp":1742402280000,"open":4.78447,"high":4.78447,"low":4.78366,"close":4.78366,"volume":35.279998779296875},{"timestamp":1742402340000,"open":4.78375,"high":4.78387,"low":4.78342,"close":4.78365,"volume":51.56999969482422},{"timestamp":1742402400000,"open":4.78371,"high":4.78381,"low":4.78319,"close":4.7836,"volume":80.11000061035156},{"timestamp":1742402460000,"open":4.78365,"high":4.78384,"low":4.78356,"close":4.78384,"volume":30.280000686645508},{"timestamp":1742402520000,"open":4.78384,"high":4.78418,"low":4.78357,"close":4.78406,"volume":63},{"timestamp":1742402580000,"open":4.78403,"high":4.78419,"low":4.7832,"close":4.7832,"volume":39.060001373291016},{"timestamp":1742402640000,"open":4.78317,"high":4.78317,"low":4.78268,"close":4.78287,"volume":48.41999816894531},{"timestamp":1742402700000,"open":4.78294,"high":4.78294,"low":4.78189,"close":4.78189,"volume":64.19000244140625},{"timestamp":1742402760000,"open":4.78186,"high":4.7822,"low":4.78181,"close":4.78199,"volume":40.040000915527344},{"timestamp":1742402820000,"open":4.78202,"high":4.78263,"low":4.78202,"close":4.78208,"volume":56.65999984741211},{"timestamp":1742402880000,"open":4.78199,"high":4.78236,"low":4.78192,"close":4.78228,"volume":37.79999923706055},{"timestamp":1742402940000,"open":4.78225,"high":4.78246,"low":4.78196,"close":4.782,"volume":58.0099983215332},{"timestamp":1742403000000,"open":4.78203,"high":4.78269,"low":4.78197,"close":4.7826,"volume":51.45000076293945},{"timestamp":1742403060000,"open":4.78257,"high":4.78299,"low":4.7823,"close":4.78265,"volume":65.5199966430664},{"timestamp":1742403120000,"open":4.78259,"high":4.78331,"low":4.78259,"close":4.78293,"volume":91.9800033569336},{"timestamp":1742403180000,"open":4.78297,"high":4.78389,"low":4.78288,"close":4.78361,"volume":55.63999938964844},{"timestamp":1742403240000,"open":4.78355,"high":4.78407,"low":4.78346,"close":4.78407,"volume":46.2400016784668},{"timestamp":1742403300000,"open":4.7838,"high":4.7838,"low":4.78337,"close":4.78343,"volume":42.38999938964844},{"timestamp":1742403360000,"open":4.78337,"high":4.78358,"low":4.78307,"close":4.7831,"volume":51.47999954223633},{"timestamp":1742403420000,"open":4.78297,"high":4.78353,"low":4.7826,"close":4.7826,"volume":65.77999877929688},{"timestamp":1742403480000,"open":4.78246,"high":4.78251,"low":4.78159,"close":4.78165,"volume":81.51000213623047},{"timestamp":1742403540000,"open":4.78167,"high":4.78224,"low":4.78121,"close":4.78156,"volume":84.3499984741211},{"timestamp":1742403600000,"open":4.78153,"high":4.78202,"low":4.78153,"close":4.78168,"volume":55.439998626708984},{"timestamp":1742403660000,"open":4.78168,"high":4.78213,"low":4.78154,"close":4.78184,"volume":57.959999084472656},{"timestamp":1742403720000,"open":4.78181,"high":4.78191,"low":4.78139,"close":4.78163,"volume":64.26000213623047},{"timestamp":1742403780000,"open":4.78155,"high":4.78215,"low":4.78112,"close":4.78198,"volume":65.5199966430664},{"timestamp":1742403840000,"open":4.78198,"high":4.78198,"low":4.78152,"close":4.78186,"volume":45.36000061035156},{"timestamp":1742403900000,"open":4.78183,"high":4.78183,"low":4.78152,"close":4.7818,"volume":37.79999923706055},{"timestamp":1742403960000,"open":4.78177,"high":4.78177,"low":4.78131,"close":4.7814,"volume":59.220001220703125},{"timestamp":1742404020000,"open":4.78145,"high":4.78166,"low":4.78089,"close":4.78089,"volume":45.36000061035156},{"timestamp":1742404080000,"open":4.78085,"high":4.78127,"low":4.78073,"close":4.78123,"volume":46.619998931884766},{"timestamp":1742404140000,"open":4.78126,"high":4.78136,"low":4.78087,"close":4.78118,"volume":57.959999084472656},{"timestamp":1742404200000,"open":4.78118,"high":4.78136,"low":4.78078,"close":4.78136,"volume":64.26000213623047},{"timestamp":1742404260000,"open":4.78136,"high":4.78213,"low":4.78119,"close":4.78195,"volume":59.220001220703125},{"timestamp":1742404320000,"open":4.78188,"high":4.78204,"low":4.78142,"close":4.78146,"volume":41.58000183105469},{"timestamp":1742404380000,"open":4.78149,"high":4.78217,"low":4.78146,"close":4.78173,"volume":65.5199966430664},{"timestamp":1742404440000,"open":4.78189,"high":4.78216,"low":4.78133,"close":4.7817,"volume":88.19999694824219},{"timestamp":1742404500000,"open":4.78167,"high":4.78265,"low":4.78154,"close":4.78225,"volume":85.68000030517578},{"timestamp":1742404560000,"open":4.78227,"high":4.78265,"low":4.78188,"close":4.7821,"volume":76.86000061035156},{"timestamp":1742404620000,"open":4.78212,"high":4.78252,"low":4.78188,"close":4.78232,"volume":103.31999969482422},{"timestamp":1742404680000,"open":4.78227,"high":4.78291,"low":4.78192,"close":4.78272,"volume":88.19999694824219},{"timestamp":1742404740000,"open":4.78278,"high":4.78332,"low":4.7826,"close":4.78318,"volume":86.94000244140625},{"timestamp":1742404800000,"open":4.78326,"high":4.78332,"low":4.78257,"close":4.78287,"volume":78.12000274658203},{"timestamp":1742404860000,"open":4.78281,"high":4.78335,"low":4.7826,"close":4.78329,"volume":60.47999954223633},{"timestamp":1742404920000,"open":4.78332,"high":4.78379,"low":4.78314,"close":4.78377,"volume":57.540000915527344},{"timestamp":1742404980000,"open":4.78373,"high":4.78416,"low":4.78373,"close":4.78404,"volume":70.55999755859375},{"timestamp":1742405040000,"open":4.78399,"high":4.78437,"low":4.78338,"close":4.78435,"volume":87.16000366210938},{"timestamp":1742405100000,"open":4.78435,"high":4.78512,"low":4.78435,"close":4.78487,"volume":57.119998931884766},{"timestamp":1742405160000,"open":4.78487,"high":4.7849,"low":4.78418,"close":4.78463,"volume":87.98999786376953},{"timestamp":1742405220000,"open":4.78461,"high":4.78463,"low":4.78399,"close":4.78432,"volume":94.29000091552734},{"timestamp":1742405280000,"open":4.78435,"high":4.78478,"low":4.78404,"close":4.78449,"volume":80.63999938964844},{"timestamp":1742405340000,"open":4.78455,"high":4.78476,"low":4.78403,"close":4.78458,"volume":99.95999908447266},{"timestamp":1742405400000,"open":4.78486,"high":4.78542,"low":4.78435,"close":4.78527,"volume":121.80000305175781},{"timestamp":1742405460000,"open":4.78527,"high":4.78538,"low":4.78461,"close":4.78498,"volume":97.0199966430664},{"timestamp":1742405520000,"open":4.78492,"high":4.78492,"low":4.78394,"close":4.7846,"volume":80.63999938964844},{"timestamp":1742405580000,"open":4.78478,"high":4.78563,"low":4.78473,"close":4.78557,"volume":83.16000366210938},{"timestamp":1742405640000,"open":4.78551,"high":4.78593,"low":4.78551,"close":4.78562,"volume":68.04000091552734},{"timestamp":1742405700000,"open":4.78574,"high":4.78662,"low":4.78559,"close":4.7865,"volume":73.08000183105469},{"timestamp":1742405760000,"open":4.7865,"high":4.78785,"low":4.78641,"close":4.78776,"volume":97.0199966430664},{"timestamp":1742405820000,"open":4.78782,"high":4.78782,"low":4.7869,"close":4.78776,"volume":86.94000244140625},{"timestamp":1742405880000,"open":4.78779,"high":4.78817,"low":4.78722,"close":4.788,"volume":80.63999938964844},{"timestamp":1742405940000,"open":4.78784,"high":4.78784,"low":4.78713,"close":4.78745,"volume":83.16000366210938},{"timestamp":1742406000000,"open":4.78749,"high":4.78807,"low":4.78739,"close":4.78801,"volume":39.060001373291016},{"timestamp":1742406060000,"open":4.78782,"high":4.78782,"low":4.78742,"close":4.78743,"volume":51.65999984741211},{"timestamp":1742406120000,"open":4.78743,"high":4.78752,"low":4.78671,"close":4.78692,"volume":78.12000274658203},{"timestamp":1742406180000,"open":4.78695,"high":4.78773,"low":4.7867,"close":4.78755,"volume":64.26000213623047},{"timestamp":1742406240000,"open":4.78752,"high":4.78771,"low":4.78584,"close":4.78587,"volume":90.72000122070312},{"timestamp":1742406300000,"open":4.78581,"high":4.78626,"low":4.78529,"close":4.78529,"volume":79.37999725341797},{"timestamp":1742406360000,"open":4.78523,"high":4.78523,"low":4.7844,"close":4.78459,"volume":71.81999969482422},{"timestamp":1742406420000,"open":4.78456,"high":4.78542,"low":4.78453,"close":4.78523,"volume":83.16000366210938},{"timestamp":1742406480000,"open":4.78526,"high":4.78609,"low":4.78523,"close":4.78585,"volume":76.86000061035156},{"timestamp":1742406540000,"open":4.78583,"high":4.78656,"low":4.78583,"close":4.78656,"volume":76.86000061035156},{"timestamp":1742406600000,"open":4.78656,"high":4.78695,"low":4.78594,"close":4.78689,"volume":75.5999984741211},{"timestamp":1742406660000,"open":4.78686,"high":4.78692,"low":4.78618,"close":4.78674,"volume":66.77999877929688},{"timestamp":1742406720000,"open":4.78671,"high":4.78703,"low":4.78616,"close":4.78701,"volume":65.5199966430664},{"timestamp":1742406780000,"open":4.78699,"high":4.78749,"low":4.7869,"close":4.78726,"volume":66.77999877929688},{"timestamp":1742406840000,"open":4.78727,"high":4.78766,"low":4.78682,"close":4.78692,"volume":81.9000015258789},{"timestamp":1742406900000,"open":4.78698,"high":4.78739,"low":4.78539,"close":4.78539,"volume":108.36000061035156},{"timestamp":1742406960000,"open":4.7853,"high":4.78546,"low":4.78472,"close":4.78481,"volume":59.220001220703125},{"timestamp":1742407020000,"open":4.78475,"high":4.78496,"low":4.78413,"close":4.78428,"volume":63},{"timestamp":1742407080000,"open":4.78404,"high":4.78543,"low":4.78373,"close":4.78494,"volume":189.69000244140625},{"timestamp":1742407140000,"open":4.78491,"high":4.78534,"low":4.78447,"close":4.78476,"volume":195.97999572753906},{"timestamp":1742407200000,"open":4.78277,"high":4.78691,"low":4.77959,"close":4.78204,"volume":340.3999938964844},{"timestamp":1742407260000,"open":4.78205,"high":4.7825,"low":4.7795,"close":4.78027,"volume":291.4599914550781},{"timestamp":1742407320000,"open":4.78024,"high":4.78162,"low":4.77963,"close":4.7799,"volume":237.3800048828125},{"timestamp":1742407380000,"open":4.77983,"high":4.78032,"low":4.77874,"close":4.77887,"volume":169.0500030517578},{"timestamp":1742407440000,"open":4.77874,"high":4.77893,"low":4.77672,"close":4.77848,"volume":214.1999969482422},{"timestamp":1742407500000,"open":4.77854,"high":4.77888,"low":4.77713,"close":4.77767,"volume":250.74000549316406},{"timestamp":1742407560000,"open":4.77767,"high":4.77884,"low":4.77706,"close":4.7781,"volume":234.36000061035156},{"timestamp":1742407620000,"open":4.77807,"high":4.78104,"low":4.77792,"close":4.78009,"volume":219.24000549316406},{"timestamp":1742407680000,"open":4.78012,"high":4.78061,"low":4.7783,"close":4.7783,"volume":194.0399932861328},{"timestamp":1742407740000,"open":4.77838,"high":4.77943,"low":4.77821,"close":4.77915,"volume":194.0399932861328},{"timestamp":1742407800000,"open":4.77918,"high":4.78016,"low":4.77884,"close":4.77962,"volume":204.1199951171875},{"timestamp":1742407860000,"open":4.77955,"high":4.77967,"low":4.77811,"close":4.7792,"volume":206.63999938964844},{"timestamp":1742407920000,"open":4.77914,"high":4.78009,"low":4.77898,"close":4.77991,"volume":170.10000610351562},{"timestamp":1742407980000,"open":4.78,"high":4.78024,"low":4.77886,"close":4.77942,"volume":199.0800018310547},{"timestamp":1742408040000,"open":4.77938,"high":4.78073,"low":4.77908,"close":4.78073,"volume":149.94000244140625},{"timestamp":1742408100000,"open":4.78068,"high":4.78119,"low":4.78046,"close":4.78094,"volume":196.47000122070312},{"timestamp":1742408160000,"open":4.78104,"high":4.78113,"low":4.78017,"close":4.78017,"volume":166.32000732421875},{"timestamp":1742408220000,"open":4.7802,"high":4.78188,"low":4.7802,"close":4.78042,"volume":222.14999389648438},{"timestamp":1742408280000,"open":4.78048,"high":4.78107,"low":4.77965,"close":4.77975,"volume":161.5800018310547},{"timestamp":1742408340000,"open":4.77986,"high":4.78067,"low":4.77956,"close":4.7799,"volume":158.92999267578125},{"timestamp":1742408400000,"open":4.78011,"high":4.78119,"low":4.77981,"close":4.78102,"volume":152.0399932861328},{"timestamp":1742408460000,"open":4.78095,"high":4.7816,"low":4.78072,"close":4.78145,"volume":158.1199951171875},{"timestamp":1742408520000,"open":4.78137,"high":4.78207,"low":4.78076,"close":4.78122,"volume":150.7100067138672},{"timestamp":1742408580000,"open":4.78104,"high":4.78104,"low":4.78006,"close":4.78058,"volume":153.0800018310547},{"timestamp":1742408640000,"open":4.78061,"high":4.78064,"low":4.77957,"close":4.78003,"volume":163.05999755859375},{"timestamp":1742408700000,"open":4.77997,"high":4.78018,"low":4.77849,"close":4.77874,"volume":152.4600067138672},{"timestamp":1742408760000,"open":4.77868,"high":4.78005,"low":4.77847,"close":4.77983,"volume":160.02000427246094},{"timestamp":1742408820000,"open":4.77989,"high":4.78044,"low":4.77898,"close":4.78024,"volume":198.13999938964844},{"timestamp":1742408880000,"open":4.7802,"high":4.7802,"low":4.77892,"close":4.779,"volume":165.49000549316406},{"timestamp":1742408940000,"open":4.779,"high":4.77953,"low":4.77869,"close":4.77925,"volume":169.77000427246094},{"timestamp":1742409000000,"open":4.7791,"high":4.78078,"low":4.7791,"close":4.78035,"volume":153.57000732421875},{"timestamp":1742409060000,"open":4.78041,"high":4.78167,"low":4.78041,"close":4.78112,"volume":151.3300018310547},{"timestamp":1742409120000,"open":4.78115,"high":4.78124,"low":4.7806,"close":4.78097,"volume":124.73999786376953},{"timestamp":1742409180000,"open":4.78093,"high":4.78118,"low":4.77975,"close":4.77975,"volume":149.94000244140625},{"timestamp":1742409240000,"open":4.77983,"high":4.77998,"low":4.77858,"close":4.77925,"volume":148.67999267578125},{"timestamp":1742409300000,"open":4.77931,"high":4.77956,"low":4.7781,"close":4.7781,"volume":124.73999786376953},{"timestamp":1742409360000,"open":4.77815,"high":4.77924,"low":4.77781,"close":4.77873,"volume":167.89999389648438},{"timestamp":1742409420000,"open":4.77875,"high":4.77936,"low":4.77823,"close":4.77932,"volume":218.97999572753906},{"timestamp":1742409480000,"open":4.77938,"high":4.78036,"low":4.77871,"close":4.78024,"volume":260.6099853515625},{"timestamp":1742409540000,"open":4.78027,"high":4.78042,"low":4.77893,"close":4.77904,"volume":226.57000732421875},{"timestamp":1742409600000,"open":4.77895,"high":4.77895,"low":4.77746,"close":4.77779,"volume":209.57000732421875},{"timestamp":1742409660000,"open":4.77791,"high":4.77858,"low":4.77589,"close":4.7764,"volume":206.63999938964844},{"timestamp":1742409720000,"open":4.77618,"high":4.77723,"low":4.77603,"close":4.77647,"volume":226.8000030517578},{"timestamp":1742409780000,"open":4.77653,"high":4.77653,"low":4.77471,"close":4.77653,"volume":212.94000244140625},{"timestamp":1742409840000,"open":4.77665,"high":4.77724,"low":4.77567,"close":4.77604,"volume":200.33999633789062},{"timestamp":1742409900000,"open":4.77616,"high":4.77797,"low":4.77598,"close":4.77711,"volume":187.74000549316406},{"timestamp":1742409960000,"open":4.77708,"high":4.7787,"low":4.77693,"close":4.7784,"volume":212.94000244140625},{"timestamp":1742410020000,"open":4.77846,"high":4.77901,"low":4.77736,"close":4.77739,"volume":187.74000549316406},{"timestamp":1742410080000,"open":4.77736,"high":4.77837,"low":4.77659,"close":4.77797,"volume":143.63999938964844},{"timestamp":1742410140000,"open":4.77788,"high":4.77806,"low":4.77616,"close":4.77723,"volume":131.0399932861328},{"timestamp":1742410200000,"open":4.77737,"high":4.77766,"low":4.77665,"close":4.77766,"volume":134.82000732421875},{"timestamp":1742410260000,"open":4.77775,"high":4.7787,"low":4.7776,"close":4.77868,"volume":157.5},{"timestamp":1742410320000,"open":4.77849,"high":4.77913,"low":4.77785,"close":4.7787,"volume":177.66000366210938},{"timestamp":1742410380000,"open":4.77876,"high":4.77935,"low":4.77821,"close":4.77935,"volume":209.16000366210938},{"timestamp":1742410440000,"open":4.77925,"high":4.7802,"low":4.77919,"close":4.77928,"volume":233.10000610351562},{"timestamp":1742410500000,"open":4.77935,"high":4.78054,"low":4.77926,"close":4.77926,"volume":185.22000122070312},{"timestamp":1742410560000,"open":4.77919,"high":4.77925,"low":4.77745,"close":4.7777,"volume":196.55999755859375},{"timestamp":1742410620000,"open":4.77772,"high":4.77815,"low":4.77699,"close":4.77749,"volume":151.1999969482422},{"timestamp":1742410680000,"open":4.77749,"high":4.77854,"low":4.77728,"close":4.77845,"volume":138.60000610351562},{"timestamp":1742410740000,"open":4.77848,"high":4.77949,"low":4.77766,"close":4.7784,"volume":205.3800048828125},{"timestamp":1742410800000,"open":4.77855,"high":4.77935,"low":4.77785,"close":4.77913,"volume":171.36000061035156},{"timestamp":1742410860000,"open":4.77916,"high":4.77978,"low":4.77898,"close":4.77969,"volume":158.75999450683594},{"timestamp":1742410920000,"open":4.77966,"high":4.78021,"low":4.77895,"close":4.77908,"volume":151.1999969482422},{"timestamp":1742410980000,"open":4.77914,"high":4.77985,"low":4.77837,"close":4.77871,"volume":139.86000061035156},{"timestamp":1742411040000,"open":4.77867,"high":4.7787,"low":4.77764,"close":4.77818,"volume":128.52000427246094},{"timestamp":1742411100000,"open":4.77821,"high":4.77984,"low":4.77794,"close":4.77916,"volume":166.32000732421875},{"timestamp":1742411160000,"open":4.77928,"high":4.77935,"low":4.77846,"close":4.7788,"volume":132.3000030517578},{"timestamp":1742411220000,"open":4.77881,"high":4.77881,"low":4.77764,"close":4.77773,"volume":137.33999633789062},{"timestamp":1742411280000,"open":4.77773,"high":4.77794,"low":4.77653,"close":4.7769,"volume":163.8000030517578},{"timestamp":1742411340000,"open":4.77693,"high":4.77806,"low":4.77693,"close":4.7776,"volume":173.8800048828125},{"timestamp":1742411400000,"open":4.77758,"high":4.77766,"low":4.77693,"close":4.77697,"volume":100.80000305175781},{"timestamp":1742411460000,"open":4.777,"high":4.77923,"low":4.77656,"close":4.77843,"volume":160.02000427246094},{"timestamp":1742411520000,"open":4.77846,"high":4.7787,"low":4.77807,"close":4.77816,"volume":171.36000061035156},{"timestamp":1742411580000,"open":4.7781,"high":4.77872,"low":4.77773,"close":4.77832,"volume":104.58000183105469},{"timestamp":1742411640000,"open":4.77838,"high":4.78003,"low":4.77835,"close":4.77994,"volume":151.1999969482422},{"timestamp":1742411700000,"open":4.77994,"high":4.78022,"low":4.77897,"close":4.77932,"volume":139.86000061035156},{"timestamp":1742411760000,"open":4.77945,"high":4.78123,"low":4.77932,"close":4.78123,"volume":136.0800018310547},{"timestamp":1742411820000,"open":4.7812,"high":4.78202,"low":4.78098,"close":4.78184,"volume":186.47999572753906},{"timestamp":1742411880000,"open":4.78184,"high":4.78276,"low":4.7815,"close":4.78166,"volume":167.5800018310547},{"timestamp":1742411940000,"open":4.78156,"high":4.78224,"low":4.78155,"close":4.7816,"volume":144.89999389648438},{"timestamp":1742412000000,"open":4.7816,"high":4.78166,"low":4.77994,"close":4.78,"volume":152.4600067138672},{"timestamp":1742412060000,"open":4.78003,"high":4.78047,"low":4.77961,"close":4.77989,"volume":102.05999755859375},{"timestamp":1742412120000,"open":4.78012,"high":4.78114,"low":4.78012,"close":4.78106,"volume":123.4800033569336},{"timestamp":1742412180000,"open":4.78107,"high":4.78182,"low":4.78104,"close":4.78167,"volume":118.44000244140625},{"timestamp":1742412240000,"open":4.78167,"high":4.78195,"low":4.78092,"close":4.78126,"volume":114.66000366210938},{"timestamp":1742412300000,"open":4.78132,"high":4.78176,"low":4.78065,"close":4.78068,"volume":120.95999908447266},{"timestamp":1742412360000,"open":4.78062,"high":4.78102,"low":4.78041,"close":4.78073,"volume":100.80000305175781},{"timestamp":1742412420000,"open":4.78069,"high":4.78069,"low":4.77965,"close":4.77983,"volume":141.1199951171875},{"timestamp":1742412480000,"open":4.7799,"high":4.78084,"low":4.77973,"close":4.78008,"volume":146.16000366210938},{"timestamp":1742412540000,"open":4.77996,"high":4.78068,"low":4.7799,"close":4.78068,"volume":133.55999755859375},{"timestamp":1742412600000,"open":4.78085,"high":4.78203,"low":4.78085,"close":4.78177,"volume":136.0800018310547},{"timestamp":1742412660000,"open":4.7818,"high":4.78214,"low":4.78107,"close":4.78129,"volume":133.55999755859375},{"timestamp":1742412720000,"open":4.78123,"high":4.78171,"low":4.78076,"close":4.78088,"volume":120.95999908447266},{"timestamp":1742412780000,"open":4.78097,"high":4.78125,"low":4.77953,"close":4.77962,"volume":157.5},{"timestamp":1742412840000,"open":4.77956,"high":4.78009,"low":4.7792,"close":4.77996,"volume":123.4800033569336},{"timestamp":1742412900000,"open":4.77999,"high":4.78015,"low":4.77855,"close":4.77861,"volume":114.25},{"timestamp":1742412960000,"open":4.77858,"high":4.77923,"low":4.77855,"close":4.77904,"volume":160.16000366210938},{"timestamp":1742413020000,"open":4.7791,"high":4.77947,"low":4.77868,"close":4.77895,"volume":171.60000610351562},{"timestamp":1742413080000,"open":4.77893,"high":4.77932,"low":4.77861,"close":4.77932,"volume":135.85000610351562},{"timestamp":1742413140000,"open":4.77929,"high":4.7797,"low":4.77906,"close":4.77963,"volume":149.97999572753906},{"timestamp":1742413200000,"open":4.77956,"high":4.78,"low":4.77936,"close":4.7796,"volume":142.5800018310547},{"timestamp":1742413260000,"open":4.77984,"high":4.78038,"low":4.77972,"close":4.78034,"volume":115.83000183105469},{"timestamp":1742413320000,"open":4.78031,"high":4.78037,"low":4.77918,"close":4.77934,"volume":131.55999755859375},{"timestamp":1742413380000,"open":4.77931,"high":4.7804,"low":4.77917,"close":4.78023,"volume":124.29000091552734},{"timestamp":1742413440000,"open":4.78011,"high":4.78118,"low":4.77996,"close":4.78033,"volume":109.61000061035156},{"timestamp":1742413500000,"open":4.78032,"high":4.78035,"low":4.77937,"close":4.77971,"volume":105.56999969482422},{"timestamp":1742413560000,"open":4.77977,"high":4.78001,"low":4.77943,"close":4.77965,"volume":124.23999786376953},{"timestamp":1742413620000,"open":4.77977,"high":4.78098,"low":4.77977,"close":4.78015,"volume":114.06999969482422},{"timestamp":1742413680000,"open":4.78003,"high":4.78035,"low":4.77927,"close":4.77949,"volume":149.8699951171875},{"timestamp":1742413740000,"open":4.77942,"high":4.77977,"low":4.77922,"close":4.77933,"volume":106.69000244140625},{"timestamp":1742413800000,"open":4.77914,"high":4.77967,"low":4.77817,"close":4.77826,"volume":125.62999725341797},{"timestamp":1742413860000,"open":4.77832,"high":4.77841,"low":4.77759,"close":4.7779,"volume":128.5},{"timestamp":1742413920000,"open":4.77799,"high":4.77841,"low":4.77788,"close":4.77801,"volume":75.1500015258789},{"timestamp":1742413980000,"open":4.77802,"high":4.77869,"low":4.77788,"close":4.77856,"volume":109.44999694824219},{"timestamp":1742414040000,"open":4.77851,"high":4.77872,"low":4.77799,"close":4.77843,"volume":150.64999389648438},{"timestamp":1742414100000,"open":4.7784,"high":4.77887,"low":4.77821,"close":4.77842,"volume":116.72000122070312},{"timestamp":1742414160000,"open":4.77832,"high":4.77854,"low":4.77782,"close":4.7785,"volume":111.31999969482422},{"timestamp":1742414220000,"open":4.77839,"high":4.77846,"low":4.77755,"close":4.77769,"volume":99.7699966430664},{"timestamp":1742414280000,"open":4.77778,"high":4.77839,"low":4.77778,"close":4.77822,"volume":97.23999786376953},{"timestamp":1742414340000,"open":4.77825,"high":4.77825,"low":4.77756,"close":4.77777,"volume":90.5999984741211},{"timestamp":1742414400000,"open":4.77771,"high":4.77815,"low":4.77764,"close":4.77774,"volume":64.54000091552734},{"timestamp":1742414460000,"open":4.77768,"high":4.77823,"low":4.77763,"close":4.7781,"volume":56.470001220703125},{"timestamp":1742414520000,"open":4.77805,"high":4.77846,"low":4.7779,"close":4.77833,"volume":47.369998931884766},{"timestamp":1742414580000,"open":4.77835,"high":4.77886,"low":4.77835,"close":4.77882,"volume":28.600000381469727},{"timestamp":1742414640000,"open":4.77884,"high":4.77899,"low":4.77872,"close":4.77872,"volume":30.260000228881836},{"timestamp":1742414700000,"open":4.77853,"high":4.77869,"low":4.77838,"close":4.77869,"volume":28.979999542236328},{"timestamp":1742414760000,"open":4.77866,"high":4.77866,"low":4.77853,"close":4.77861,"volume":15.119999885559082},{"timestamp":1742414820000,"open":4.7786,"high":4.77896,"low":4.7786,"close":4.77881,"volume":10.079999923706055},{"timestamp":1742414880000,"open":4.77893,"high":4.77986,"low":4.77893,"close":4.77924,"volume":52.91999816894531},{"timestamp":1742414940000,"open":4.77927,"high":4.77933,"low":4.77902,"close":4.77906,"volume":20.15999984741211},{"timestamp":1742415000000,"open":4.77915,"high":4.77924,"low":4.77877,"close":4.77877,"volume":31.5},{"timestamp":1742415060000,"open":4.77861,"high":4.77865,"low":4.77822,"close":4.77831,"volume":25.200000762939453},{"timestamp":1742415120000,"open":4.77826,"high":4.77837,"low":4.77788,"close":4.77803,"volume":25.200000762939453},{"timestamp":1742415180000,"open":4.77797,"high":4.77814,"low":4.77781,"close":4.77787,"volume":18.899999618530273},{"timestamp":1742415240000,"open":4.77784,"high":4.77823,"low":4.77751,"close":4.77752,"volume":32.7599983215332},{"timestamp":1742415300000,"open":4.77745,"high":4.77801,"low":4.77742,"close":4.77776,"volume":36.709999084472656},{"timestamp":1742415360000,"open":4.77788,"high":4.77805,"low":4.77743,"close":4.77743,"volume":30.239999771118164},{"timestamp":1742415420000,"open":4.77741,"high":4.77773,"low":4.77733,"close":4.77733,"volume":25.200000762939453},{"timestamp":1742415480000,"open":4.7774,"high":4.7777,"low":4.77733,"close":4.77751,"volume":50.400001525878906},{"timestamp":1742415540000,"open":4.77745,"high":4.77785,"low":4.7774,"close":4.77785,"volume":20.15999984741211},{"timestamp":1742415600000,"open":4.77776,"high":4.77822,"low":4.77773,"close":4.77773,"volume":26.459999084472656},{"timestamp":1742415660000,"open":4.77774,"high":4.77789,"low":4.77766,"close":4.77783,"volume":35.279998779296875},{"timestamp":1742415720000,"open":4.77788,"high":4.77802,"low":4.77742,"close":4.77759,"volume":35.279998779296875},{"timestamp":1742415780000,"open":4.77756,"high":4.77785,"low":4.77736,"close":4.77736,"volume":17.639999389648438},{"timestamp":1742415840000,"open":4.77737,"high":4.77782,"low":4.77722,"close":4.77776,"volume":15.119999885559082},{"timestamp":1742415900000,"open":4.7777,"high":4.77773,"low":4.77705,"close":4.77708,"volume":16.3799991607666},{"timestamp":1742415960000,"open":4.77706,"high":4.77742,"low":4.77706,"close":4.7774,"volume":20.15999984741211},{"timestamp":1742416020000,"open":4.77718,"high":4.77718,"low":4.77696,"close":4.77696,"volume":8.819999694824219},{"timestamp":1742416080000,"open":4.7769,"high":4.77717,"low":4.7769,"close":4.77716,"volume":7.559999942779541},{"timestamp":1742416140000,"open":4.77717,"high":4.77754,"low":4.77701,"close":4.77742,"volume":34.02000045776367},{"timestamp":1742416200000,"open":4.77742,"high":4.77742,"low":4.77718,"close":4.77721,"volume":12.600000381469727},{"timestamp":1742416260000,"open":4.77721,"high":4.77721,"low":4.77589,"close":4.77598,"volume":36.540000915527344},{"timestamp":1742416320000,"open":4.77585,"high":4.77598,"low":4.77585,"close":4.77586,"volume":12.600000381469727},{"timestamp":1742416380000,"open":4.77586,"high":4.77601,"low":4.77564,"close":4.77566,"volume":25.200000762939453},{"timestamp":1742416440000,"open":4.77574,"high":4.77574,"low":4.77566,"close":4.77566,"volume":2.5199999809265137},{"timestamp":1742416500000,"open":4.77573,"high":4.77588,"low":4.77493,"close":4.77493,"volume":28.979999542236328},{"timestamp":1742416560000,"open":4.7749,"high":4.77502,"low":4.77481,"close":4.77496,"volume":13.859999656677246},{"timestamp":1742416620000,"open":4.77496,"high":4.77497,"low":4.77475,"close":4.77481,"volume":8.819999694824219},{"timestamp":1742416680000,"open":4.77484,"high":4.77484,"low":4.77484,"close":4.77484,"volume":1.2599999904632568},{"timestamp":1742416740000,"open":4.77472,"high":4.77505,"low":4.77472,"close":4.77476,"volume":6.300000190734863},{"timestamp":1742416800000,"open":4.77469,"high":4.77469,"low":4.77415,"close":4.77415,"volume":22.68000030517578},{"timestamp":1742416860000,"open":4.77406,"high":4.77431,"low":4.77385,"close":4.77401,"volume":34.02000045776367},{"timestamp":1742416920000,"open":4.77386,"high":4.77466,"low":4.77377,"close":4.77453,"volume":31.5},{"timestamp":1742416980000,"open":4.7745,"high":4.77465,"low":4.77421,"close":4.77465,"volume":36.540000915527344},{"timestamp":1742417040000,"open":4.77462,"high":4.77465,"low":4.77413,"close":4.77416,"volume":13.859999656677246},{"timestamp":1742417100000,"open":4.77413,"high":4.77428,"low":4.77407,"close":4.77413,"volume":16.3799991607666},{"timestamp":1742417160000,"open":4.7741,"high":4.77449,"low":4.7741,"close":4.77422,"volume":28.979999542236328},{"timestamp":1742417220000,"open":4.77422,"high":4.77426,"low":4.77422,"close":4.77423,"volume":11.34000015258789},{"timestamp":1742417280000,"open":4.77422,"high":4.77423,"low":4.77419,"close":4.77422,"volume":6.300000190734863},{"timestamp":1742417340000,"open":4.77391,"high":4.77458,"low":4.77391,"close":4.77416,"volume":45.36000061035156},{"timestamp":1742417400000,"open":4.7741,"high":4.77446,"low":4.77395,"close":4.77421,"volume":26.459999084472656},{"timestamp":1742417460000,"open":4.77421,"high":4.77533,"low":4.77401,"close":4.7752,"volume":56.70000076293945},{"timestamp":1742417520000,"open":4.77511,"high":4.77517,"low":4.77493,"close":4.77493,"volume":8.819999694824219},{"timestamp":1742417580000,"open":4.77487,"high":4.77487,"low":4.77484,"close":4.77487,"volume":3.7799999713897705},{"timestamp":1742417640000,"open":4.77463,"high":4.7749,"low":4.77398,"close":4.77398,"volume":49.13999938964844},{"timestamp":1742417700000,"open":4.774,"high":4.7741,"low":4.77346,"close":4.77392,"volume":51.65999984741211},{"timestamp":1742417760000,"open":4.77392,"high":4.77453,"low":4.77392,"close":4.77445,"volume":64.26000213623047},{"timestamp":1742417820000,"open":4.77432,"high":4.77432,"low":4.7732,"close":4.77404,"volume":63},{"timestamp":1742417880000,"open":4.77404,"high":4.77548,"low":4.77358,"close":4.77521,"volume":77.02999877929688},{"timestamp":1742417940000,"open":4.77512,"high":4.77555,"low":4.77473,"close":4.77473,"volume":45.36000061035156},{"timestamp":1742418000000,"open":4.77472,"high":4.77472,"low":4.77461,"close":4.77461,"volume":2.5199999809265137},{"timestamp":1742418300000,"open":4.77268,"high":4.77378,"low":4.77268,"close":4.77378,"volume":2.5199999809265137},{"timestamp":1742418360000,"open":4.77381,"high":4.77381,"low":4.77152,"close":4.77152,"volume":2.5199999809265137},{"timestamp":1742418420000,"open":4.77106,"high":4.77343,"low":4.77106,"close":4.77343,"volume":3.7799999713897705},{"timestamp":1742418480000,"open":4.77341,"high":4.77341,"low":4.77091,"close":4.77097,"volume":12.600000381469727},{"timestamp":1742418540000,"open":4.77097,"high":4.77125,"low":4.77094,"close":4.77125,"volume":11.34000015258789},{"timestamp":1742418600000,"open":4.77124,"high":4.7713,"low":4.77106,"close":4.7713,"volume":25.200000762939453},{"timestamp":1742418660000,"open":4.77121,"high":4.77127,"low":4.77094,"close":4.77097,"volume":16.3799991607666},{"timestamp":1742418720000,"open":4.77088,"high":4.771,"low":4.77088,"close":4.77097,"volume":10.079999923706055},{"timestamp":1742418780000,"open":4.77298,"high":4.77324,"low":4.7706,"close":4.77323,"volume":6.300000190734863},{"timestamp":1742418840000,"open":4.77097,"high":4.77101,"low":4.77097,"close":4.77101,"volume":2.5199999809265137},{"timestamp":1742418900000,"open":4.77094,"high":4.771,"low":4.77084,"close":4.77084,"volume":28.260000228881836},{"timestamp":1742418960000,"open":4.77084,"high":4.77084,"low":4.77063,"close":4.77063,"volume":10.010000228881836},{"timestamp":1742419080000,"open":4.77055,"high":4.77055,"low":4.77054,"close":4.77054,"volume":2.859999895095825},{"timestamp":1742419140000,"open":4.772,"high":4.772,"low":4.772,"close":4.772,"volume":2.690000057220459},{"timestamp":1742419200000,"open":4.77032,"high":4.77033,"low":4.7702,"close":4.77026,"volume":27},{"timestamp":1742419260000,"open":4.7702,"high":4.77218,"low":4.7702,"close":4.77218,"volume":4.289999961853027},{"timestamp":1742419320000,"open":4.77038,"high":4.77038,"low":4.77038,"close":4.77038,"volume":1.4299999475479126},{"timestamp":1742419380000,"open":4.77035,"high":4.77216,"low":4.77035,"close":4.77215,"volume":5.71999979019165},{"timestamp":1742419440000,"open":4.77029,"high":4.77029,"low":4.77029,"close":4.77029,"volume":1.4299999475479126},{"timestamp":1742419500000,"open":4.76987,"high":4.76996,"low":4.76987,"close":4.76993,"volume":11.4399995803833},{"timestamp":1742419560000,"open":4.76993,"high":4.77029,"low":4.76984,"close":4.77029,"volume":18.59000015258789},{"timestamp":1742419620000,"open":4.77032,"high":4.77109,"low":4.77026,"close":4.77099,"volume":20.020000457763672},{"timestamp":1742419680000,"open":4.77099,"high":4.77112,"low":4.77095,"close":4.77099,"volume":34.31999969482422},{"timestamp":1742419740000,"open":4.77099,"high":4.77121,"low":4.77099,"close":4.77115,"volume":67.04000091552734},{"timestamp":1742419800000,"open":4.77118,"high":4.77121,"low":4.76993,"close":4.77017,"volume":37.93000030517578},{"timestamp":1742419860000,"open":4.77023,"high":4.77244,"low":4.77014,"close":4.77243,"volume":12.770000457763672},{"timestamp":1742419920000,"open":4.7724,"high":4.7724,"low":4.7724,"close":4.7724,"volume":1.4299999475479126},{"timestamp":1742419980000,"open":4.77081,"high":4.77105,"low":4.77075,"close":4.77093,"volume":20.15999984741211},{"timestamp":1742420040000,"open":4.7709,"high":4.77106,"low":4.77084,"close":4.77099,"volume":32.7599983215332},{"timestamp":1742420100000,"open":4.77237,"high":4.77325,"low":4.77237,"close":4.77295,"volume":23.940000534057617},{"timestamp":1742420160000,"open":4.77298,"high":4.77319,"low":4.77298,"close":4.77319,"volume":12.600000381469727},{"timestamp":1742420220000,"open":4.77319,"high":4.77332,"low":4.77311,"close":4.77325,"volume":20.15999984741211},{"timestamp":1742420280000,"open":4.77338,"high":4.77347,"low":4.77328,"close":4.77334,"volume":17.639999389648438},{"timestamp":1742420340000,"open":4.77329,"high":4.77336,"low":4.7732,"close":4.77332,"volume":15.119999885559082},{"timestamp":1742420400000,"open":4.77344,"high":4.77344,"low":4.77328,"close":4.77334,"volume":10.079999923706055},{"timestamp":1742420460000,"open":4.77331,"high":4.77393,"low":4.7731,"close":4.77354,"volume":21.420000076293945},{"timestamp":1742420520000,"open":4.77345,"high":4.7736,"low":4.77333,"close":4.77348,"volume":16.3799991607666},{"timestamp":1742420580000,"open":4.77354,"high":4.77357,"low":4.77157,"close":4.77157,"volume":8.819999694824219},{"timestamp":1742420640000,"open":4.7716,"high":4.77356,"low":4.7716,"close":4.77354,"volume":35.279998779296875},{"timestamp":1742420700000,"open":4.7735,"high":4.77378,"low":4.7735,"close":4.77362,"volume":22.68000030517578},{"timestamp":1742420760000,"open":4.77363,"high":4.77374,"low":4.77362,"close":4.7737,"volume":18.899999618530273},{"timestamp":1742420820000,"open":4.7737,"high":4.77382,"low":4.77368,"close":4.77377,"volume":23.940000534057617},{"timestamp":1742420880000,"open":4.77383,"high":4.77402,"low":4.7738,"close":4.77402,"volume":20.15999984741211},{"timestamp":1742420940000,"open":4.77399,"high":4.77454,"low":4.77396,"close":4.77423,"volume":13.859999656677246},{"timestamp":1742421000000,"open":4.77381,"high":4.77426,"low":4.7735,"close":4.77423,"volume":10.079999923706055},{"timestamp":1742421060000,"open":4.77442,"high":4.77442,"low":4.77439,"close":4.77439,"volume":2.5199999809265137},{"timestamp":1742421180000,"open":4.77429,"high":4.77533,"low":4.77429,"close":4.77533,"volume":20.15999984741211},{"timestamp":1742421240000,"open":4.77534,"high":4.77534,"low":4.77533,"close":4.77534,"volume":3.7799999713897705},{"timestamp":1742421300000,"open":4.77533,"high":4.77533,"low":4.77393,"close":4.77393,"volume":5.039999961853027},{"timestamp":1742421360000,"open":4.77396,"high":4.77415,"low":4.77396,"close":4.77402,"volume":13.859999656677246},{"timestamp":1742421420000,"open":4.77396,"high":4.77396,"low":4.77363,"close":4.77378,"volume":13.859999656677246},{"timestamp":1742421480000,"open":4.77375,"high":4.77375,"low":4.77362,"close":4.77362,"volume":7.559999942779541},{"timestamp":1742421540000,"open":4.77363,"high":4.77396,"low":4.77363,"close":4.77396,"volume":6.300000190734863},{"timestamp":1742421600000,"open":4.77476,"high":4.77655,"low":4.77473,"close":4.77585,"volume":45.36000061035156},{"timestamp":1742421660000,"open":4.77589,"high":4.7765,"low":4.77586,"close":4.7762,"volume":31.5},{"timestamp":1742421720000,"open":4.77626,"high":4.77626,"low":4.77565,"close":4.77565,"volume":6.300000190734863},{"timestamp":1742421780000,"open":4.77566,"high":4.77596,"low":4.77544,"close":4.77566,"volume":11.34000015258789},{"timestamp":1742421840000,"open":4.77566,"high":4.77574,"low":4.7754,"close":4.7754,"volume":16.3799991607666},{"timestamp":1742421900000,"open":4.77522,"high":4.77539,"low":4.77483,"close":4.77539,"volume":25.200000762939453},{"timestamp":1742421960000,"open":4.77539,"high":4.77575,"low":4.77539,"close":4.77572,"volume":36.540000915527344},{"timestamp":1742422020000,"open":4.77572,"high":4.77572,"low":4.77544,"close":4.77544,"volume":8.819999694824219},{"timestamp":1742422080000,"open":4.77575,"high":4.77576,"low":4.77544,"close":4.77544,"volume":10.079999923706055},{"timestamp":1742422140000,"open":4.77544,"high":4.77576,"low":4.77544,"close":4.77576,"volume":6.300000190734863},{"timestamp":1742422200000,"open":4.77576,"high":4.77576,"low":4.77546,"close":4.77546,"volume":3.7799999713897705},{"timestamp":1742422260000,"open":4.77546,"high":4.77555,"low":4.77545,"close":4.77545,"volume":10.079999923706055},{"timestamp":1742422320000,"open":4.7753,"high":4.77545,"low":4.77517,"close":4.7753,"volume":26.459999084472656},{"timestamp":1742422380000,"open":4.77542,"high":4.77592,"low":4.77528,"close":4.77543,"volume":22.68000030517578},{"timestamp":1742422440000,"open":4.77552,"high":4.77566,"low":4.77545,"close":4.77554,"volume":13.859999656677246},{"timestamp":1742422500000,"open":4.77545,"high":4.77545,"low":4.77388,"close":4.77388,"volume":31.5},{"timestamp":1742422560000,"open":4.77385,"high":4.77455,"low":4.77385,"close":4.77432,"volume":34.02000045776367},{"timestamp":1742422620000,"open":4.77432,"high":4.77432,"low":4.77404,"close":4.7742,"volume":15.119999885559082},{"timestamp":1742422680000,"open":4.77407,"high":4.77449,"low":4.77407,"close":4.77449,"volume":20.15999984741211},{"timestamp":1742422740000,"open":4.7743,"high":4.77481,"low":4.77426,"close":4.77478,"volume":25.200000762939453},{"timestamp":1742422800000,"open":4.77456,"high":4.77481,"low":4.7745,"close":4.7745,"volume":6.300000190734863},{"timestamp":1742422860000,"open":4.77481,"high":4.77481,"low":4.77457,"close":4.77457,"volume":2.5199999809265137},{"timestamp":1742422920000,"open":4.77459,"high":4.77481,"low":4.77451,"close":4.77481,"volume":28.979999542236328},{"timestamp":1742422980000,"open":4.77481,"high":4.77482,"low":4.77457,"close":4.77457,"volume":31.5},{"timestamp":1742423040000,"open":4.77457,"high":4.77487,"low":4.77457,"close":4.77487,"volume":15.119999885559082},{"timestamp":1742423100000,"open":4.77484,"high":4.77522,"low":4.77481,"close":4.77512,"volume":25.200000762939453},{"timestamp":1742423160000,"open":4.77484,"high":4.77512,"low":4.77478,"close":4.77512,"volume":23.940000534057617},{"timestamp":1742423220000,"open":4.77494,"high":4.77503,"low":4.77487,"close":4.77487,"volume":23.940000534057617},{"timestamp":1742423280000,"open":4.7749,"high":4.77495,"low":4.77481,"close":4.77482,"volume":20.15999984741211},{"timestamp":1742423340000,"open":4.77482,"high":4.77495,"low":4.77476,"close":4.77482,"volume":23.940000534057617},{"timestamp":1742423400000,"open":4.77494,"high":4.77514,"low":4.77457,"close":4.77457,"volume":16.3799991607666},{"timestamp":1742423460000,"open":4.77454,"high":4.77482,"low":4.77448,"close":4.77461,"volume":27.719999313354492},{"timestamp":1742423520000,"open":4.77457,"high":4.77482,"low":4.77454,"close":4.77457,"volume":34.02000045776367},{"timestamp":1742423580000,"open":4.77461,"high":4.77473,"low":4.77461,"close":4.7747,"volume":10.079999923706055},{"timestamp":1742423640000,"open":4.77473,"high":4.77476,"low":4.77454,"close":4.7747,"volume":20.15999984741211},{"timestamp":1742423700000,"open":4.7747,"high":4.7747,"low":4.77457,"close":4.7747,"volume":31.5},{"timestamp":1742423760000,"open":4.7747,"high":4.77494,"low":4.77467,"close":4.77486,"volume":15.119999885559082},{"timestamp":1742423820000,"open":4.7747,"high":4.77491,"low":4.7747,"close":4.77479,"volume":15.119999885559082},{"timestamp":1742423880000,"open":4.77482,"high":4.77482,"low":4.7743,"close":4.77433,"volume":23.940000534057617},{"timestamp":1742423940000,"open":4.77433,"high":4.77433,"low":4.77418,"close":4.77421,"volume":13.859999656677246},{"timestamp":1742424000000,"open":4.77418,"high":4.77434,"low":4.77418,"close":4.77421,"volume":15.119999885559082},{"timestamp":1742424060000,"open":4.77433,"high":4.77434,"low":4.77421,"close":4.7743,"volume":6.300000190734863},{"timestamp":1742424120000,"open":4.77457,"high":4.77457,"low":4.77433,"close":4.77445,"volume":6.300000190734863},{"timestamp":1742424180000,"open":4.77445,"high":4.77445,"low":4.77442,"close":4.77445,"volume":6.300000190734863},{"timestamp":1742424240000,"open":4.77445,"high":4.77458,"low":4.77445,"close":4.77458,"volume":16.3799991607666},{"timestamp":1742424300000,"open":4.77455,"high":4.77458,"low":4.77442,"close":4.77451,"volume":13.859999656677246},{"timestamp":1742424360000,"open":4.77451,"high":4.77458,"low":4.77439,"close":4.77451,"volume":13.859999656677246},{"timestamp":1742424420000,"open":4.77457,"high":4.77513,"low":4.77449,"close":4.77513,"volume":16.3799991607666},{"timestamp":1742424480000,"open":4.77513,"high":4.77513,"low":4.77509,"close":4.77509,"volume":2.5199999809265137},{"timestamp":1742424540000,"open":4.77513,"high":4.77525,"low":4.77501,"close":4.7751,"volume":22.68000030517578},{"timestamp":1742424600000,"open":4.77513,"high":4.77513,"low":4.77501,"close":4.77501,"volume":21.420000076293945},{"timestamp":1742424660000,"open":4.7751,"high":4.7751,"low":4.77469,"close":4.77479,"volume":44.099998474121094},{"timestamp":1742424720000,"open":4.77486,"high":4.77488,"low":4.7746,"close":4.77469,"volume":23.940000534057617},{"timestamp":1742424780000,"open":4.77463,"high":4.77475,"low":4.77454,"close":4.77475,"volume":22.68000030517578},{"timestamp":1742424840000,"open":4.77487,"high":4.77487,"low":4.7746,"close":4.77463,"volume":10.079999923706055},{"timestamp":1742424900000,"open":4.77475,"high":4.77475,"low":4.7746,"close":4.7746,"volume":6.300000190734863},{"timestamp":1742424960000,"open":4.77457,"high":4.77475,"low":4.77454,"close":4.77475,"volume":10.079999923706055},{"timestamp":1742425020000,"open":4.77463,"high":4.77494,"low":4.77463,"close":4.77494,"volume":8.819999694824219},{"timestamp":1742425080000,"open":4.7745,"high":4.7745,"low":4.77401,"close":4.77401,"volume":17.170000076293945},{"timestamp":1742425140000,"open":4.77392,"high":4.77411,"low":4.77386,"close":4.77402,"volume":48.560001373291016},{"timestamp":1742425200000,"open":4.77401,"high":4.77458,"low":4.77388,"close":4.77458,"volume":101.38999938964844},{"timestamp":1742425260000,"open":4.77465,"high":4.77468,"low":4.7745,"close":4.7745,"volume":50.790000915527344},{"timestamp":1742425320000,"open":4.77454,"high":4.77455,"low":4.77444,"close":4.7745,"volume":33.720001220703125},{"timestamp":1742425380000,"open":4.77439,"high":4.77465,"low":4.77439,"close":4.77441,"volume":67.77999877929688},{"timestamp":1742425440000,"open":4.77441,"high":4.775,"low":4.77441,"close":4.77493,"volume":280.2699890136719},{"timestamp":1742425500000,"open":4.77499,"high":4.77511,"low":4.77478,"close":4.77478,"volume":161.94000244140625},{"timestamp":1742425560000,"open":4.77481,"high":4.77534,"low":4.77476,"close":4.77515,"volume":57.689998626708984},{"timestamp":1742425620000,"open":4.77522,"high":4.77522,"low":4.77479,"close":4.77495,"volume":117.70999908447266},{"timestamp":1742425680000,"open":4.77494,"high":4.77497,"low":4.77468,"close":4.77481,"volume":219.7899932861328},{"timestamp":1742425740000,"open":4.77487,"high":4.77487,"low":4.77444,"close":4.77454,"volume":158.3000030517578},{"timestamp":1742425800000,"open":4.77438,"high":4.77508,"low":4.77438,"close":4.77473,"volume":43.060001373291016},{"timestamp":1742425860000,"open":4.77473,"high":4.77494,"low":4.7747,"close":4.77476,"volume":18.899999618530273},{"timestamp":1742425920000,"open":4.77473,"high":4.77473,"low":4.77467,"close":4.77473,"volume":3.7799999713897705},{"timestamp":1742425980000,"open":4.7747,"high":4.7747,"low":4.7743,"close":4.77446,"volume":10.079999923706055},{"timestamp":1742426040000,"open":4.77455,"high":4.77461,"low":4.77455,"close":4.77461,"volume":6.300000190734863},{"timestamp":1742426100000,"open":4.77467,"high":4.77471,"low":4.77458,"close":4.77471,"volume":10.079999923706055},{"timestamp":1742426160000,"open":4.77467,"high":4.77473,"low":4.77464,"close":4.77473,"volume":12.600000381469727},{"timestamp":1742426220000,"open":4.77479,"high":4.77479,"low":4.77462,"close":4.77473,"volume":10.079999923706055},{"timestamp":1742426280000,"open":4.77473,"high":4.77485,"low":4.77452,"close":4.7747,"volume":18.899999618530273},{"timestamp":1742426340000,"open":4.77476,"high":4.77489,"low":4.77448,"close":4.77455,"volume":13.859999656677246},{"timestamp":1742426400000,"open":4.77458,"high":4.77493,"low":4.77458,"close":4.77485,"volume":22.68000030517578},{"timestamp":1742426460000,"open":4.77479,"high":4.77488,"low":4.77476,"close":4.77488,"volume":11.34000015258789},{"timestamp":1742426520000,"open":4.77494,"high":4.77516,"low":4.77479,"close":4.77516,"volume":11.34000015258789},{"timestamp":1742426580000,"open":4.7751,"high":4.77541,"low":4.7751,"close":4.77537,"volume":17.639999389648438},{"timestamp":1742426640000,"open":4.77537,"high":4.77561,"low":4.77531,"close":4.77552,"volume":13.859999656677246},{"timestamp":1742426700000,"open":4.77546,"high":4.77552,"low":4.77534,"close":4.77546,"volume":10.079999923706055},{"timestamp":1742426760000,"open":4.77549,"high":4.77549,"low":4.77534,"close":4.77534,"volume":2.5199999809265137},{"timestamp":1742426820000,"open":4.77537,"high":4.77546,"low":4.77534,"close":4.77546,"volume":7.559999942779541},{"timestamp":1742426880000,"open":4.7754,"high":4.77546,"low":4.77527,"close":4.77527,"volume":8.819999694824219},{"timestamp":1742426940000,"open":4.77534,"high":4.77534,"low":4.77497,"close":4.77516,"volume":12.600000381469727},{"timestamp":1742427000000,"open":4.7751,"high":4.77546,"low":4.77507,"close":4.77513,"volume":20.15999984741211},{"timestamp":1742427060000,"open":4.7751,"high":4.7751,"low":4.77473,"close":4.77482,"volume":18.899999618530273},{"timestamp":1742427120000,"open":4.77473,"high":4.77495,"low":4.77455,"close":4.77495,"volume":25.200000762939453},{"timestamp":1742427180000,"open":4.77492,"high":4.77498,"low":4.77492,"close":4.77495,"volume":5.039999961853027},{"timestamp":1742427240000,"open":4.77498,"high":4.77513,"low":4.77498,"close":4.77504,"volume":17.639999389648438},{"timestamp":1742427300000,"open":4.77501,"high":4.77504,"low":4.77491,"close":4.77491,"volume":10.079999923706055},{"timestamp":1742427360000,"open":4.77498,"high":4.77498,"low":4.77462,"close":4.77464,"volume":17.639999389648438},{"timestamp":1742427420000,"open":4.7747,"high":4.77522,"low":4.7747,"close":4.77522,"volume":13.859999656677246},{"timestamp":1742427480000,"open":4.77516,"high":4.77528,"low":4.77513,"close":4.77516,"volume":15.119999885559082},{"timestamp":1742427540000,"open":4.77513,"high":4.77531,"low":4.77513,"close":4.77525,"volume":16.3799991607666},{"timestamp":1742427600000,"open":4.77522,"high":4.77537,"low":4.77517,"close":4.77525,"volume":21.420000076293945},{"timestamp":1742427660000,"open":4.77531,"high":4.77534,"low":4.7751,"close":4.77513,"volume":21.420000076293945},{"timestamp":1742427720000,"open":4.77517,"high":4.77517,"low":4.77452,"close":4.77499,"volume":23.940000534057617},{"timestamp":1742427780000,"open":4.77494,"high":4.77498,"low":4.77488,"close":4.77498,"volume":10.079999923706055},{"timestamp":1742427840000,"open":4.77501,"high":4.77513,"low":4.77485,"close":4.77498,"volume":18.899999618530273},{"timestamp":1742427900000,"open":4.77494,"high":4.77501,"low":4.7748,"close":4.77488,"volume":8.819999694824219},{"timestamp":1742427960000,"open":4.77494,"high":4.77528,"low":4.77482,"close":4.77507,"volume":16.3799991607666},{"timestamp":1742428020000,"open":4.7751,"high":4.7751,"low":4.7747,"close":4.77485,"volume":34.02000045776367},{"timestamp":1742428080000,"open":4.77485,"high":4.77498,"low":4.77482,"close":4.77489,"volume":15.119999885559082},{"timestamp":1742428140000,"open":4.77482,"high":4.77498,"low":4.77482,"close":4.77498,"volume":7.559999942779541},{"timestamp":1742428200000,"open":4.77495,"high":4.77501,"low":4.77462,"close":4.77485,"volume":21.420000076293945},{"timestamp":1742428260000,"open":4.77488,"high":4.77501,"low":4.77449,"close":4.77452,"volume":30.239999771118164},{"timestamp":1742428320000,"open":4.77471,"high":4.77504,"low":4.7747,"close":4.77498,"volume":15.119999885559082},{"timestamp":1742428380000,"open":4.77491,"high":4.77498,"low":4.77467,"close":4.77473,"volume":15.119999885559082},{"timestamp":1742428440000,"open":4.77467,"high":4.77473,"low":4.77464,"close":4.7747,"volume":6.300000190734863},{"timestamp":1742428500000,"open":4.77464,"high":4.7747,"low":4.77464,"close":4.77464,"volume":3.7799999713897705},{"timestamp":1742428560000,"open":4.77458,"high":4.77458,"low":4.77425,"close":4.7743,"volume":8.819999694824219},{"timestamp":1742428620000,"open":4.77436,"high":4.77436,"low":4.7741,"close":4.77411,"volume":18.899999618530273},{"timestamp":1742428680000,"open":4.77417,"high":4.77417,"low":4.77298,"close":4.77298,"volume":28.979999542236328},{"timestamp":1742428740000,"open":4.77304,"high":4.77317,"low":4.7728,"close":4.77289,"volume":39.060001373291016}]