[{"timestamp":1742342400000,"open":4.77438,"high":4.77438,"low":4.7741,"close":4.77416,"volume":31.079999923706055},{"timestamp":1742342460000,"open":4.77424,"high":4.77424,"low":4.77391,"close":4.77399,"volume":11.100000381469727},{"timestamp":1742342520000,"open":4.77398,"high":4.77427,"low":4.77387,"close":4.77416,"volume":15.539999961853027},{"timestamp":1742342580000,"open":4.7742,"high":4.7742,"low":4.77383,"close":4.77391,"volume":19.979999542236328},{"timestamp":1742342640000,"open":4.7738,"high":4.7738,"low":4.77343,"close":4.77343,"volume":8.880000114440918},{"timestamp":1742342700000,"open":4.77343,"high":4.77351,"low":4.77339,"close":4.77351,"volume":5.550000190734863},{"timestamp":1742342760000,"open":4.77354,"high":4.77354,"low":4.77339,"close":4.77347,"volume":8.880000114440918},{"timestamp":1742342820000,"open":4.77343,"high":4.77347,"low":4.77318,"close":4.77347,"volume":23.309999465942383},{"timestamp":1742342880000,"open":4.77347,"high":4.77359,"low":4.77332,"close":4.77336,"volume":44.400001525878906},{"timestamp":1742342940000,"open":4.77332,"high":4.77339,"low":4.77325,"close":4.77328,"volume":26.639999389648438},{"timestamp":1742343000000,"open":4.77325,"high":4.77328,"low":4.7731,"close":4.77315,"volume":19.979999542236328},{"timestamp":1742343060000,"open":4.7731,"high":4.77329,"low":4.7731,"close":4.77321,"volume":32.189998626708984},{"timestamp":1742343120000,"open":4.77326,"high":4.77366,"low":4.77325,"close":4.77343,"volume":22.200000762939453},{"timestamp":1742343180000,"open":4.77354,"high":4.7737,"low":4.77354,"close":4.7737,"volume":6.659999847412109},{"timestamp":1742343240000,"open":4.7737,"high":4.7737,"low":4.77359,"close":4.77366,"volume":11.100000381469727},{"timestamp":1742343300000,"open":4.7737,"high":4.77391,"low":4.77347,"close":4.77391,"volume":28.860000610351562},{"timestamp":1742343360000,"open":4.77391,"high":4.77406,"low":4.77387,"close":4.77402,"volume":12.210000038146973},{"timestamp":1742343420000,"open":4.77394,"high":4.77436,"low":4.77383,"close":4.77427,"volume":13.319999694824219},{"timestamp":1742343480000,"open":4.7742,"high":4.7742,"low":4.77416,"close":4.7742,"volume":4.440000057220459},{"timestamp":1742343540000,"open":4.7742,"high":4.77424,"low":4.7742,"close":4.77421,"volume":4.440000057220459},{"timestamp":1742343600000,"open":4.77442,"high":4.77447,"low":4.77435,"close":4.77435,"volume":6.659999847412109},{"timestamp":1742343660000,"open":4.77431,"high":4.77447,"low":4.77413,"close":4.77416,"volume":14.430000305175781},{"timestamp":1742343720000,"open":4.77424,"high":4.77453,"low":4.77424,"close":4.77449,"volume":22.200000762939453},{"timestamp":1742343780000,"open":4.77453,"high":4.7749,"low":4.77453,"close":4.7749,"volume":31.079999923706055},{"timestamp":1742343840000,"open":4.77491,"high":4.77491,"low":4.77491,"close":4.77491,"volume":1.1100000143051147},{"timestamp":1742343900000,"open":4.77493,"high":4.77493,"low":4.77457,"close":4.77479,"volume":21.09000015258789},{"timestamp":1742343960000,"open":4.7748,"high":4.77486,"low":4.77468,"close":4.77476,"volume":8.880000114440918},{"timestamp":1742344020000,"open":4.77464,"high":4.7749,"low":4.77446,"close":4.7749,"volume":21.09000015258789},{"timestamp":1742344080000,"open":4.77479,"high":4.77487,"low":4.77471,"close":4.7748,"volume":14.430000305175781},{"timestamp":1742344140000,"open":4.77479,"high":4.77479,"low":4.77449,"close":4.77449,"volume":17.760000228881836},{"timestamp":1742344200000,"open":4.77454,"high":4.77454,"low":4.77453,"close":4.77453,"volume":2.2200000286102295},{"timestamp":1742344260000,"open":4.77453,"high":4.77453,"low":4.77442,"close":4.77446,"volume":5.550000190734863},{"timestamp":1742344320000,"open":4.77446,"high":4.77446,"low":4.7742,"close":4.7742,"volume":6.659999847412109},{"timestamp":1742344380000,"open":4.77424,"high":4.77424,"low":4.7737,"close":4.7738,"volume":15.539999961853027},{"timestamp":1742344440000,"open":4.7738,"high":4.77398,"low":4.7738,"close":4.77387,"volume":11.100000381469727},{"timestamp":1742344500000,"open":4.77383,"high":4.77443,"low":4.77383,"close":4.77431,"volume":42.18000030517578},{"timestamp":1742344560000,"open":4.77436,"high":4.77446,"low":4.77427,"close":4.77431,"volume":32.189998626708984},{"timestamp":1742344620000,"open":4.77435,"high":4.77446,"low":4.77427,"close":4.77435,"volume":44.400001525878906},{"timestamp":1742344680000,"open":4.77431,"high":4.77436,"low":4.7741,"close":4.77416,"volume":31.079999923706055},{"timestamp":1742344740000,"open":4.7742,"high":4.77446,"low":4.7742,"close":4.77432,"volume":25.530000686645508},{"timestamp":1742344800000,"open":4.77435,"high":4.77435,"low":4.77398,"close":4.77403,"volume":12.210000038146973},{"timestamp":1742344860000,"open":4.77406,"high":4.77431,"low":4.77406,"close":4.7742,"volume":11.100000381469727},{"timestamp":1742344920000,"open":4.77421,"high":4.77421,"low":4.77394,"close":4.77394,"volume":13.319999694824219},{"timestamp":1742344980000,"open":4.77384,"high":4.77384,"low":4.77358,"close":4.77365,"volume":15.539999961853027},{"timestamp":1742345040000,"open":4.77361,"high":4.77365,"low":4.77343,"close":4.77361,"volume":14.430000305175781},{"timestamp":1742345100000,"open":4.77359,"high":4.77361,"low":4.77344,"close":4.77358,"volume":8.880000114440918},{"timestamp":1742345160000,"open":4.77347,"high":4.7738,"low":4.77347,"close":4.77377,"volume":11.100000381469727},{"timestamp":1742345220000,"open":4.77361,"high":4.77373,"low":4.77336,"close":4.77347,"volume":18.8700008392334},{"timestamp":1742345280000,"open":4.77343,"high":4.77343,"low":4.7731,"close":4.7731,"volume":32.189998626708984},{"timestamp":1742345340000,"open":4.77314,"high":4.77337,"low":4.77295,"close":4.77333,"volume":25.530000686645508},{"timestamp":1742345400000,"open":4.7734,"high":4.77358,"low":4.77291,"close":4.77295,"volume":34.40999984741211},{"timestamp":1742345460000,"open":4.77296,"high":4.77318,"low":4.77291,"close":4.77304,"volume":37.7400016784668},{"timestamp":1742345520000,"open":4.77303,"high":4.77358,"low":4.77295,"close":4.77339,"volume":124.31999969482422},{"timestamp":1742345580000,"open":4.77343,"high":4.77366,"low":4.77266,"close":4.77284,"volume":103.2300033569336},{"timestamp":1742345640000,"open":4.77291,"high":4.7734,"low":4.77218,"close":4.77306,"volume":126.54000091552734},{"timestamp":1742345700000,"open":4.77299,"high":4.77354,"low":4.77269,"close":4.7735,"volume":57.720001220703125},{"timestamp":1742345760000,"open":4.77358,"high":4.77381,"low":4.77328,"close":4.77339,"volume":41.06999969482422},{"timestamp":1742345820000,"open":4.77339,"high":4.77343,"low":4.77307,"close":4.77307,"volume":36.630001068115234},{"timestamp":1742345880000,"open":4.77325,"high":4.77336,"low":4.7731,"close":4.77315,"volume":43.290000915527344},{"timestamp":1742345940000,"open":4.77314,"high":4.77325,"low":4.77284,"close":4.77288,"volume":37.7400016784668},{"timestamp":1742346000000,"open":4.77285,"high":4.773,"low":4.77262,"close":4.77285,"volume":23.309999465942383},{"timestamp":1742346060000,"open":4.77288,"high":4.77314,"low":4.77269,"close":4.77303,"volume":22.200000762939453},{"timestamp":1742346120000,"open":4.77292,"high":4.77304,"low":4.77262,"close":4.77262,"volume":14.430000305175781},{"timestamp":1742346180000,"open":4.77269,"high":4.7731,"low":4.77269,"close":4.77303,"volume":8.880000114440918},{"timestamp":1742346240000,"open":4.773,"high":4.77311,"low":4.77291,"close":4.77311,"volume":41.06999969482422},{"timestamp":1742346300000,"open":4.77306,"high":4.77311,"low":4.77295,"close":4.77306,"volume":53.279998779296875},{"timestamp":1742346360000,"open":4.77303,"high":4.7731,"low":4.77258,"close":4.77258,"volume":29.969999313354492},{"timestamp":1742346420000,"open":4.77263,"high":4.77281,"low":4.77262,"close":4.77269,"volume":47.72999954223633},{"timestamp":1742346480000,"open":4.7727,"high":4.77289,"low":4.77269,"close":4.77274,"volume":31.079999923706055},{"timestamp":1742346540000,"open":4.77274,"high":4.77306,"low":4.77233,"close":4.77234,"volume":42.18000030517578},{"timestamp":1742346600000,"open":4.77236,"high":4.77248,"low":4.7723,"close":4.7723,"volume":33.29999923706055},{"timestamp":1742346660000,"open":4.77233,"high":4.77237,"low":4.77222,"close":4.77233,"volume":12.210000038146973},{"timestamp":1742346720000,"open":4.77225,"high":4.7723,"low":4.77204,"close":4.77214,"volume":19.979999542236328},{"timestamp":1742346780000,"open":4.77211,"high":4.7723,"low":4.77208,"close":4.77218,"volume":17.760000228881836},{"timestamp":1742346840000,"open":4.77218,"high":4.77229,"low":4.77218,"close":4.77225,"volume":15.539999961853027},{"timestamp":1742346900000,"open":4.77222,"high":4.77263,"low":4.77218,"close":4.77244,"volume":65.48999786376953},{"timestamp":1742346960000,"open":4.77248,"high":4.77285,"low":4.77236,"close":4.77285,"volume":57.720001220703125},{"timestamp":1742347020000,"open":4.77273,"high":4.77278,"low":4.77225,"close":4.77244,"volume":64.37999725341797},{"timestamp":1742347080000,"open":4.77244,"high":4.77266,"low":4.77236,"close":4.77262,"volume":56.61000061035156},{"timestamp":1742347140000,"open":4.77262,"high":4.77266,"low":4.77218,"close":4.77229,"volume":61.04999923706055},{"timestamp":1742347200000,"open":4.77229,"high":4.7723,"low":4.77222,"close":4.77225,"volume":35.52000045776367},{"timestamp":1742347260000,"open":4.77225,"high":4.77259,"low":4.77222,"close":4.77259,"volume":24.420000076293945},{"timestamp":1742347320000,"open":4.77259,"high":4.77267,"low":4.77247,"close":4.77248,"volume":41.06999969482422},{"timestamp":1742347380000,"open":4.77236,"high":4.77236,"low":4.77222,"close":4.7723,"volume":48.84000015258789},{"timestamp":1742347440000,"open":4.77229,"high":4.77259,"low":4.77222,"close":4.77225,"volume":49.95000076293945},{"timestamp":1742347500000,"open":4.77225,"high":4.77252,"low":4.77225,"close":4.77247,"volume":49.95000076293945},{"timestamp":1742347560000,"open":4.77244,"high":4.77263,"low":4.77244,"close":4.77255,"volume":53.279998779296875},{"timestamp":1742347620000,"open":4.77251,"high":4.77278,"low":4.77248,"close":4.77258,"volume":36.630001068115234},{"timestamp":1742347680000,"open":4.77262,"high":4.77285,"low":4.77258,"close":4.77285,"volume":23.309999465942383},{"timestamp":1742347740000,"open":4.77291,"high":4.77295,"low":4.77266,"close":4.7728,"volume":33.29999923706055},{"timestamp":1742347800000,"open":4.77277,"high":4.77277,"low":4.77244,"close":4.77251,"volume":62.15999984741211},{"timestamp":1742347860000,"open":4.77251,"high":4.77251,"low":4.77211,"close":4.77222,"volume":57.720001220703125},{"timestamp":1742347920000,"open":4.77219,"high":4.77236,"low":4.77218,"close":4.7723,"volume":45.5099983215332},{"timestamp":1742347980000,"open":4.77233,"high":4.77233,"low":4.772,"close":4.77225,"volume":51.060001373291016},{"timestamp":1742348040000,"open":4.77225,"high":4.7723,"low":4.77214,"close":4.77222,"volume":36.630001068115234},{"timestamp":1742348100000,"open":4.77218,"high":4.77233,"low":4.772,"close":4.77214,"volume":47.72999954223633},{"timestamp":1742348160000,"open":4.77212,"high":4.77215,"low":4.77167,"close":4.77174,"volume":66.5999984741211},{"timestamp":1742348220000,"open":4.77175,"high":4.77179,"low":4.77163,"close":4.7717,"volume":67.70999908447266},{"timestamp":1742348280000,"open":4.77174,"high":4.772,"low":4.7717,"close":4.77196,"volume":46.619998931884766},{"timestamp":1742348340000,"open":4.772,"high":4.772,"low":4.77148,"close":4.77152,"volume":39.959999084472656},{"timestamp":1742348400000,"open":4.77153,"high":4.77164,"low":4.77152,"close":4.77159,"volume":52.16999816894531},{"timestamp":1742348460000,"open":4.77164,"high":4.77192,"low":4.77159,"close":4.77185,"volume":19.979999542236328},{"timestamp":1742348520000,"open":4.77192,"high":4.77192,"low":4.77156,"close":4.77159,"volume":11.100000381469727},{"timestamp":1742348580000,"open":4.77152,"high":4.77186,"low":4.77152,"close":4.77181,"volume":43.290000915527344},{"timestamp":1742348640000,"open":4.77181,"high":4.77203,"low":4.77174,"close":4.77196,"volume":31.079999923706055},{"timestamp":1742348700000,"open":4.77189,"high":4.77233,"low":4.77189,"close":4.77222,"volume":8.880000114440918},{"timestamp":1742348760000,"open":4.77233,"high":4.77234,"low":4.77222,"close":4.7723,"volume":14.430000305175781},{"timestamp":1742348820000,"open":4.77222,"high":4.77222,"low":4.77185,"close":4.77185,"volume":12.210000038146973},{"timestamp":1742348880000,"open":4.77178,"high":4.77182,"low":4.77148,"close":4.77157,"volume":14.430000305175781},{"timestamp":1742348940000,"open":4.77159,"high":4.77192,"low":4.77159,"close":4.77163,"volume":16.649999618530273},{"timestamp":1742349000000,"open":4.77163,"high":4.77164,"low":4.77142,"close":4.77149,"volume":35.52000045776367},{"timestamp":1742349060000,"open":4.77156,"high":4.77167,"low":4.77145,"close":4.77152,"volume":32.189998626708984},{"timestamp":1742349120000,"open":4.77152,"high":4.7719,"low":4.77152,"close":4.7719,"volume":11.100000381469727},{"timestamp":1742349180000,"open":4.77192,"high":4.77212,"low":4.77189,"close":4.77207,"volume":11.100000381469727},{"timestamp":1742349240000,"open":4.77215,"high":4.77215,"low":4.77189,"close":4.77197,"volume":18.8700008392334},{"timestamp":1742349300000,"open":4.77193,"high":4.77214,"low":4.77192,"close":4.77204,"volume":32.189998626708984},{"timestamp":1742349360000,"open":4.77211,"high":4.77214,"low":4.772,"close":4.772,"volume":17.760000228881836},{"timestamp":1742349420000,"open":4.77189,"high":4.77215,"low":4.77189,"close":4.77214,"volume":55.5},{"timestamp":1742349480000,"open":4.77211,"high":4.77226,"low":4.772,"close":4.77225,"volume":29.969999313354492},{"timestamp":1742349540000,"open":4.77222,"high":4.77233,"low":4.77214,"close":4.77218,"volume":56.61000061035156},{"timestamp":1742349600000,"open":4.77214,"high":4.7724,"low":4.77207,"close":4.77233,"volume":22.200000762939453},{"timestamp":1742349660000,"open":4.7724,"high":4.77263,"low":4.77225,"close":4.77229,"volume":19.979999542236328},{"timestamp":1742349720000,"open":4.77229,"high":4.77236,"low":4.77189,"close":4.7719,"volume":31.079999923706055},{"timestamp":1742349780000,"open":4.77185,"high":4.77193,"low":4.77174,"close":4.77192,"volume":15.539999961853027},{"timestamp":1742349840000,"open":4.77185,"high":4.77193,"low":4.77182,"close":4.77189,"volume":31.079999923706055},{"timestamp":1742349900000,"open":4.77185,"high":4.77197,"low":4.77178,"close":4.77185,"volume":59.939998626708984},{"timestamp":1742349960000,"open":4.77192,"high":4.772,"low":4.77192,"close":4.772,"volume":12.210000038146973},{"timestamp":1742350020000,"open":4.77214,"high":4.77255,"low":4.77214,"close":4.77247,"volume":22.200000762939453},{"timestamp":1742350080000,"open":4.77251,"high":4.77273,"low":4.77251,"close":4.77262,"volume":24.420000076293945},{"timestamp":1742350140000,"open":4.77269,"high":4.77295,"low":4.77266,"close":4.77269,"volume":28.860000610351562},{"timestamp":1742350200000,"open":4.77273,"high":4.77285,"low":4.77269,"close":4.77277,"volume":24.420000076293945},{"timestamp":1742350260000,"open":4.77278,"high":4.77289,"low":4.77269,"close":4.77269,"volume":24.420000076293945},{"timestamp":1742350320000,"open":4.77277,"high":4.77304,"low":4.77273,"close":4.77299,"volume":25.530000686645508},{"timestamp":1742350380000,"open":4.77303,"high":4.77307,"low":4.77291,"close":4.77299,"volume":13.319999694824219},{"timestamp":1742350440000,"open":4.77295,"high":4.77306,"low":4.77295,"close":4.77295,"volume":7.769999980926514},{"timestamp":1742350500000,"open":4.77291,"high":4.77339,"low":4.77291,"close":4.77321,"volume":13.319999694824219},{"timestamp":1742350560000,"open":4.77325,"high":4.7734,"low":4.77325,"close":4.77339,"volume":16.649999618530273},{"timestamp":1742350620000,"open":4.77332,"high":4.77348,"low":4.77332,"close":4.77332,"volume":16.649999618530273},{"timestamp":1742350680000,"open":4.77339,"high":4.77369,"low":4.77339,"close":4.77369,"volume":6.659999847412109},{"timestamp":1742350740000,"open":4.77369,"high":4.77372,"low":4.77336,"close":4.77343,"volume":34.40999984741211},{"timestamp":1742350800000,"open":4.77339,"high":4.77354,"low":4.77336,"close":4.77354,"volume":34.40999984741211},{"timestamp":1742350860000,"open":4.77359,"high":4.77409,"low":4.77354,"close":4.77394,"volume":45.5099983215332},{"timestamp":1742350920000,"open":4.77405,"high":4.77416,"low":4.77405,"close":4.77406,"volume":8.880000114440918},{"timestamp":1742350980000,"open":4.77402,"high":4.77409,"low":4.77387,"close":4.77392,"volume":28.860000610351562},{"timestamp":1742351040000,"open":4.77387,"high":4.77398,"low":4.77376,"close":4.7738,"volume":14.430000305175781},{"timestamp":1742351100000,"open":4.77377,"high":4.77402,"low":4.77295,"close":4.77326,"volume":142.0800018310547},{"timestamp":1742351160000,"open":4.77325,"high":4.77328,"low":4.77299,"close":4.773,"volume":96.56999969482422},{"timestamp":1742351220000,"open":4.77295,"high":4.773,"low":4.77295,"close":4.77299,"volume":48.84000015258789},{"timestamp":1742351280000,"open":4.77303,"high":4.77336,"low":4.77299,"close":4.77325,"volume":43.290000915527344},{"timestamp":1742351340000,"open":4.77326,"high":4.77326,"low":4.77291,"close":4.773,"volume":14.430000305175781},{"timestamp":1742351400000,"open":4.77332,"high":4.7738,"low":4.77332,"close":4.77343,"volume":47.72999954223633},{"timestamp":1742351460000,"open":4.77336,"high":4.77366,"low":4.77328,"close":4.77355,"volume":61.04999923706055},{"timestamp":1742351520000,"open":4.77359,"high":4.77409,"low":4.77359,"close":4.77405,"volume":41.06999969482422},{"timestamp":1742351580000,"open":4.77402,"high":4.77447,"low":4.77398,"close":4.77446,"volume":43.290000915527344},{"timestamp":1742351640000,"open":4.77446,"high":4.7749,"low":4.77442,"close":4.7746,"volume":85.47000122070312},{"timestamp":1742351700000,"open":4.77457,"high":4.77476,"low":4.77457,"close":4.77465,"volume":39.959999084472656},{"timestamp":1742351760000,"open":4.77464,"high":4.77506,"low":4.77464,"close":4.77479,"volume":35.52000045776367},{"timestamp":1742351820000,"open":4.77479,"high":4.77491,"low":4.77468,"close":4.77479,"volume":26.639999389648438},{"timestamp":1742351880000,"open":4.77479,"high":4.77494,"low":4.77479,"close":4.77486,"volume":14.430000305175781},{"timestamp":1742351940000,"open":4.77493,"high":4.77524,"low":4.77491,"close":4.7752,"volume":21.09000015258789},{"timestamp":1742352000000,"open":4.77523,"high":4.7753,"low":4.77508,"close":4.77508,"volume":44.400001525878906},{"timestamp":1742352060000,"open":4.77501,"high":4.77517,"low":4.77457,"close":4.77468,"volume":26.639999389648438},{"timestamp":1742352120000,"open":4.77476,"high":4.77482,"low":4.77469,"close":4.77482,"volume":21.09000015258789},{"timestamp":1742352180000,"open":4.7749,"high":4.7749,"low":4.77449,"close":4.77449,"volume":15.539999961853027},{"timestamp":1742352240000,"open":4.77442,"high":4.77476,"low":4.77442,"close":4.77471,"volume":28.860000610351562},{"timestamp":1742352300000,"open":4.77472,"high":4.77479,"low":4.77453,"close":4.77468,"volume":22.200000762939453},{"timestamp":1742352360000,"open":4.77479,"high":4.77479,"low":4.77431,"close":4.77435,"volume":19.979999542236328},{"timestamp":1742352420000,"open":4.77438,"high":4.77438,"low":4.77427,"close":4.77435,"volume":9.989999771118164},{"timestamp":1742352480000,"open":4.77435,"high":4.77446,"low":4.77416,"close":4.77427,"volume":18.8700008392334},{"timestamp":1742352540000,"open":4.77435,"high":4.77438,"low":4.77427,"close":4.77431,"volume":17.760000228881836},{"timestamp":1742352600000,"open":4.77435,"high":4.77435,"low":4.77395,"close":4.77402,"volume":8.880000114440918},{"timestamp":1742352660000,"open":4.77409,"high":4.77409,"low":4.77398,"close":4.77402,"volume":14.430000305175781},{"timestamp":1742352720000,"open":4.77409,"high":4.77409,"low":4.77394,"close":4.77394,"volume":4.440000057220459},{"timestamp":1742352780000,"open":4.77406,"high":4.77413,"low":4.77394,"close":4.77394,"volume":11.100000381469727},{"timestamp":1742352840000,"open":4.77403,"high":4.77403,"low":4.7734,"close":4.7734,"volume":21.09000015258789},{"timestamp":1742352900000,"open":4.77329,"high":4.77343,"low":4.77325,"close":4.7734,"volume":13.319999694824219},{"timestamp":1742352960000,"open":4.77339,"high":4.77373,"low":4.77339,"close":4.77372,"volume":26.639999389648438},{"timestamp":1742353020000,"open":4.77369,"high":4.77387,"low":4.77369,"close":4.77383,"volume":18.8700008392334},{"timestamp":1742353080000,"open":4.7738,"high":4.77387,"low":4.7738,"close":4.77387,"volume":6.659999847412109},{"timestamp":1742353140000,"open":4.77387,"high":4.77392,"low":4.7738,"close":4.77383,"volume":25.530000686645508},{"timestamp":1742353200000,"open":4.77387,"high":4.77413,"low":4.77384,"close":4.77394,"volume":17.760000228881836},{"timestamp":1742353260000,"open":4.77391,"high":4.77409,"low":4.77391,"close":4.77409,"volume":24.420000076293945},{"timestamp":1742353320000,"open":4.77409,"high":4.77427,"low":4.77406,"close":4.77414,"volume":16.649999618530273},{"timestamp":1742353380000,"open":4.77409,"high":4.77413,"low":4.77405,"close":4.77405,"volume":7.769999980926514},{"timestamp":1742353440000,"open":4.77398,"high":4.77416,"low":4.77398,"close":4.77413,"volume":6.659999847412109},{"timestamp":1742353500000,"open":4.77416,"high":4.77447,"low":4.77416,"close":4.77442,"volume":9.989999771118164},{"timestamp":1742353560000,"open":4.77446,"high":4.77453,"low":4.77442,"close":4.77453,"volume":6.659999847412109},{"timestamp":1742353620000,"open":4.77469,"high":4.77472,"low":4.77446,"close":4.77446,"volume":13.319999694824219},{"timestamp":1742353680000,"open":4.77442,"high":4.77449,"low":4.77442,"close":4.77446,"volume":5.550000190734863},{"timestamp":1742353740000,"open":4.77447,"high":4.77447,"low":4.77416,"close":4.77427,"volume":9.989999771118164},{"timestamp":1742353800000,"open":4.77424,"high":4.77431,"low":4.77424,"close":4.77424,"volume":6.659999847412109},{"timestamp":1742353860000,"open":4.77409,"high":4.77424,"low":4.77405,"close":4.7742,"volume":6.659999847412109},{"timestamp":1742353920000,"open":4.77424,"high":4.77424,"low":4.77405,"close":4.77413,"volume":9.989999771118164},{"timestamp":1742353980000,"open":4.7742,"high":4.7742,"low":4.77405,"close":4.77405,"volume":4.440000057220459},{"timestamp":1742354040000,"open":4.77383,"high":4.77383,"low":4.77372,"close":4.77372,"volume":5.550000190734863},{"timestamp":1742354100000,"open":4.77373,"high":4.7738,"low":4.77343,"close":4.77343,"volume":12.210000038146973},{"timestamp":1742354160000,"open":4.77358,"high":4.77359,"low":4.77304,"close":4.77304,"volume":18.8700008392334},{"timestamp":1742354220000,"open":4.7731,"high":4.77314,"low":4.7727,"close":4.7727,"volume":26.639999389648438},{"timestamp":1742354280000,"open":4.7728,"high":4.77284,"low":4.77262,"close":4.77266,"volume":31.079999923706055},{"timestamp":1742354340000,"open":4.77266,"high":4.77281,"low":4.77247,"close":4.77247,"volume":25.530000686645508},{"timestamp":1742354400000,"open":4.77248,"high":4.77252,"low":4.77192,"close":4.77204,"volume":52.16999816894531},{"timestamp":1742354460000,"open":4.77192,"high":4.77192,"low":4.77116,"close":4.77131,"volume":48.84000015258789},{"timestamp":1742354520000,"open":4.77134,"high":4.77146,"low":4.77123,"close":4.77134,"volume":51.060001373291016},{"timestamp":1742354580000,"open":4.77142,"high":4.77152,"low":4.77134,"close":4.77137,"volume":85.47000122070312},{"timestamp":1742354640000,"open":4.77145,"high":4.77145,"low":4.7713,"close":4.77137,"volume":21.09000015258789},{"timestamp":1742354700000,"open":4.77134,"high":4.77134,"low":4.77101,"close":4.77104,"volume":16.649999618530273},{"timestamp":1742354760000,"open":4.77108,"high":4.77108,"low":4.77056,"close":4.77086,"volume":49.95000076293945},{"timestamp":1742354820000,"open":4.77097,"high":4.77097,"low":4.77067,"close":4.77082,"volume":18.8700008392334},{"timestamp":1742354880000,"open":4.77082,"high":4.77086,"low":4.77072,"close":4.77075,"volume":9.989999771118164},{"timestamp":1742354940000,"open":4.77068,"high":4.77068,"low":4.77023,"close":4.77064,"volume":24.420000076293945},{"timestamp":1742355000000,"open":4.77071,"high":4.77078,"low":4.77071,"close":4.77072,"volume":6.659999847412109},{"timestamp":1742355060000,"open":4.77082,"high":4.77119,"low":4.77064,"close":4.77112,"volume":22.200000762939453},{"timestamp":1742355120000,"open":4.77093,"high":4.77134,"low":4.77093,"close":4.77126,"volume":19.979999542236328},{"timestamp":1742355180000,"open":4.77124,"high":4.77126,"low":4.77108,"close":4.77115,"volume":39.959999084472656},{"timestamp":1742355240000,"open":4.77123,"high":4.77145,"low":4.77108,"close":4.77137,"volume":43.290000915527344},{"timestamp":1742355300000,"open":4.77145,"high":4.77157,"low":4.77134,"close":4.77148,"volume":45.5099983215332},{"timestamp":1742355360000,"open":4.77149,"high":4.77159,"low":4.77145,"close":4.77148,"volume":26.639999389648438},{"timestamp":1742355420000,"open":4.77157,"high":4.77157,"low":4.77123,"close":4.77126,"volume":17.760000228881836},{"timestamp":1742355480000,"open":4.7712,"high":4.77141,"low":4.77097,"close":4.77137,"volume":21.09000015258789},{"timestamp":1742355540000,"open":4.7713,"high":4.77156,"low":4.77113,"close":4.77152,"volume":51.060001373291016},{"timestamp":1742355600000,"open":4.77156,"high":4.77186,"low":4.77148,"close":4.77186,"volume":83.25},{"timestamp":1742355660000,"open":4.77189,"high":4.77219,"low":4.77189,"close":4.77214,"volume":32.189998626708984},{"timestamp":1742355720000,"open":4.77218,"high":4.77218,"low":4.77148,"close":4.77153,"volume":29.969999313354492},{"timestamp":1742355780000,"open":4.77157,"high":4.77159,"low":4.77145,"close":4.77145,"volume":16.649999618530273},{"timestamp":1742355840000,"open":4.77141,"high":4.77167,"low":4.77141,"close":4.77159,"volume":7.769999980926514},{"timestamp":1742355900000,"open":4.77167,"high":4.77185,"low":4.77167,"close":4.77181,"volume":39.959999084472656},{"timestamp":1742355960000,"open":4.7719,"high":4.77222,"low":4.77189,"close":4.77218,"volume":53.279998779296875},{"timestamp":1742356020000,"open":4.77229,"high":4.77233,"low":4.77215,"close":4.77233,"volume":8.880000114440918},{"timestamp":1742356080000,"open":4.77229,"high":4.77244,"low":4.77223,"close":4.77233,"volume":21.09000015258789},{"timestamp":1742356140000,"open":4.77225,"high":4.77233,"low":4.77222,"close":4.77222,"volume":7.769999980926514},{"timestamp":1742356200000,"open":4.77218,"high":4.77218,"low":4.77204,"close":4.77204,"volume":5.550000190734863},{"timestamp":1742356260000,"open":4.772,"high":4.77201,"low":4.77192,"close":4.77201,"volume":3.3299999237060547},{"timestamp":1742356320000,"open":4.77204,"high":4.77204,"low":4.77186,"close":4.77186,"volume":9.989999771118164},{"timestamp":1742356380000,"open":4.77175,"high":4.77181,"low":4.77156,"close":4.77156,"volume":25.530000686645508},{"timestamp":1742356440000,"open":4.77159,"high":4.77203,"low":4.77159,"close":4.77196,"volume":57.720001220703125},{"timestamp":1742356500000,"open":4.77196,"high":4.77207,"low":4.77189,"close":4.77207,"volume":7.769999980926514},{"timestamp":1742356560000,"open":4.77211,"high":4.77229,"low":4.77203,"close":4.77203,"volume":15.539999961853027},{"timestamp":1742356620000,"open":4.77214,"high":4.7727,"low":4.77214,"close":4.77262,"volume":37.7400016784668},{"timestamp":1742356680000,"open":4.77251,"high":4.77267,"low":4.77247,"close":4.77258,"volume":32.189998626708984},{"timestamp":1742356740000,"open":4.77263,"high":4.77263,"low":4.77219,"close":4.77219,"volume":16.649999618530273},{"timestamp":1742356800000,"open":4.77221,"high":4.7723,"low":4.77189,"close":4.77205,"volume":14.430000305175781},{"timestamp":1742356860000,"open":4.77201,"high":4.77201,"low":4.77155,"close":4.77159,"volume":13.319999694824219},{"timestamp":1742356920000,"open":4.77155,"high":4.77168,"low":4.77155,"close":4.77161,"volume":11.100000381469727},{"timestamp":1742356980000,"open":4.77153,"high":4.77165,"low":4.77153,"close":4.77161,"volume":4.440000057220459},{"timestamp":1742357040000,"open":4.77158,"high":4.77158,"low":4.77143,"close":4.77143,"volume":3.3299999237060547},{"timestamp":1742357100000,"open":4.77133,"high":4.77177,"low":4.77121,"close":4.77164,"volume":75.4800033569336},{"timestamp":1742357160000,"open":4.77159,"high":4.77166,"low":4.77148,"close":4.77155,"volume":76.58999633789062},{"timestamp":1742357220000,"open":4.77159,"high":4.77178,"low":4.77152,"close":4.77166,"volume":45.5099983215332},{"timestamp":1742357280000,"open":4.77159,"high":4.77159,"low":4.77129,"close":4.77144,"volume":13.319999694824219},{"timestamp":1742357340000,"open":4.77145,"high":4.77156,"low":4.77133,"close":4.77133,"volume":12.210000038146973},{"timestamp":1742357400000,"open":4.77127,"high":4.77148,"low":4.77111,"close":4.77145,"volume":55.5},{"timestamp":1742357460000,"open":4.77144,"high":4.77163,"low":4.77137,"close":4.77144,"volume":46.619998931884766},{"timestamp":1742357520000,"open":4.77144,"high":4.77144,"low":4.77083,"close":4.7709,"volume":68.81999969482422},{"timestamp":1742357580000,"open":4.77091,"high":4.77134,"low":4.77052,"close":4.77058,"volume":58.83000183105469},{"timestamp":1742357640000,"open":4.77058,"high":4.77109,"low":4.77058,"close":4.7708,"volume":55.5},{"timestamp":1742357700000,"open":4.77075,"high":4.77089,"low":4.7707,"close":4.77089,"volume":15.539999961853027},{"timestamp":1742357760000,"open":4.77092,"high":4.77108,"low":4.77092,"close":4.77108,"volume":7.769999980926514},{"timestamp":1742357820000,"open":4.77122,"high":4.77126,"low":4.77114,"close":4.77118,"volume":11.100000381469727},{"timestamp":1742357880000,"open":4.77118,"high":4.7713,"low":4.77118,"close":4.77125,"volume":5.550000190734863},{"timestamp":1742357940000,"open":4.77136,"high":4.7715,"low":4.77136,"close":4.7715,"volume":4.440000057220459},{"timestamp":1742358000000,"open":4.77142,"high":4.77142,"low":4.77112,"close":4.77138,"volume":11.100000381469727},{"timestamp":1742358060000,"open":4.77143,"high":4.7715,"low":4.77143,"close":4.77148,"volume":5.550000190734863},{"timestamp":1742358120000,"open":4.77154,"high":4.77154,"low":4.77076,"close":4.77108,"volume":18.8700008392334},{"timestamp":1742358180000,"open":4.77116,"high":4.77116,"low":4.77061,"close":4.77067,"volume":37.7400016784668},{"timestamp":1742358240000,"open":4.77076,"high":4.77084,"low":4.77061,"close":4.77084,"volume":48.84000015258789},{"timestamp":1742358300000,"open":4.7708,"high":4.77081,"low":4.77071,"close":4.77071,"volume":7.769999980926514},{"timestamp":1742358360000,"open":4.77052,"high":4.77068,"low":4.77048,"close":4.77068,"volume":13.319999694824219},{"timestamp":1742358420000,"open":4.7706,"high":4.77061,"low":4.77038,"close":4.77061,"volume":17.760000228881836},{"timestamp":1742358480000,"open":4.77062,"high":4.77064,"low":4.77033,"close":4.77053,"volume":15.539999961853027},{"timestamp":1742358540000,"open":4.77053,"high":4.77073,"low":4.77053,"close":4.77073,"volume":12.210000038146973},{"timestamp":1742358600000,"open":4.77075,"high":4.77087,"low":4.77055,"close":4.77056,"volume":13.319999694824219},{"timestamp":1742358660000,"open":4.77059,"high":4.77075,"low":4.77059,"close":4.77062,"volume":9.989999771118164},{"timestamp":1742358720000,"open":4.77051,"high":4.77082,"low":4.77051,"close":4.77053,"volume":29.969999313354492},{"timestamp":1742358780000,"open":4.77052,"high":4.77057,"low":4.77041,"close":4.77057,"volume":13.319999694824219},{"timestamp":1742358840000,"open":4.77065,"high":4.77073,"low":4.7705,"close":4.7705,"volume":23.309999465942383},{"timestamp":1742358900000,"open":4.77054,"high":4.77099,"low":4.7705,"close":4.77099,"volume":17.760000228881836},{"timestamp":1742358960000,"open":4.77092,"high":4.771,"low":4.77081,"close":4.77095,"volume":6.659999847412109},{"timestamp":1742359020000,"open":4.77078,"high":4.77084,"low":4.77062,"close":4.77081,"volume":24.420000076293945},{"timestamp":1742359080000,"open":4.77071,"high":4.77082,"low":4.77051,"close":4.77053,"volume":21.09000015258789},{"timestamp":1742359140000,"open":4.77053,"high":4.77056,"low":4.77034,"close":4.77034,"volume":37.7400016784668},{"timestamp":1742359200000,"open":4.77038,"high":4.77045,"low":4.77009,"close":4.7702,"volume":39.959999084472656},{"timestamp":1742359260000,"open":4.7702,"high":4.77027,"low":4.77016,"close":4.77016,"volume":6.659999847412109},{"timestamp":1742359320000,"open":4.7702,"high":4.7702,"low":4.76979,"close":4.76983,"volume":5.550000190734863},{"timestamp":1742359380000,"open":4.76986,"high":4.76986,"low":4.76979,"close":4.76979,"volume":3.3299999237060547},{"timestamp":1742359440000,"open":4.7698,"high":4.7698,"low":4.76979,"close":4.76979,"volume":2.2200000286102295},{"timestamp":1742359500000,"open":4.76972,"high":4.76994,"low":4.76972,"close":4.76994,"volume":12.210000038146973},{"timestamp":1742359560000,"open":4.7699,"high":4.7699,"low":4.76961,"close":4.76961,"volume":11.100000381469727},{"timestamp":1742359620000,"open":4.76957,"high":4.76972,"low":4.76935,"close":4.76968,"volume":32.189998626708984},{"timestamp":1742359680000,"open":4.76968,"high":4.76983,"low":4.76968,"close":4.76983,"volume":22.200000762939453},{"timestamp":1742359740000,"open":4.76972,"high":4.76979,"low":4.7695,"close":4.76957,"volume":12.210000038146973},{"timestamp":1742359800000,"open":4.76961,"high":4.76975,"low":4.76953,"close":4.76957,"volume":9.989999771118164},{"timestamp":1742359860000,"open":4.76954,"high":4.76954,"low":4.76946,"close":4.7695,"volume":28.860000610351562},{"timestamp":1742359920000,"open":4.76954,"high":4.76954,"low":4.7695,"close":4.76953,"volume":3.3299999237060547},{"timestamp":1742359980000,"open":4.76942,"high":4.76945,"low":4.7693,"close":4.76938,"volume":7.769999980926514},{"timestamp":1742360040000,"open":4.76948,"high":4.76953,"low":4.76945,"close":4.76948,"volume":7.769999980926514},{"timestamp":1742360100000,"open":4.76945,"high":4.76956,"low":4.76937,"close":4.76953,"volume":6.659999847412109},{"timestamp":1742360160000,"open":4.76952,"high":4.76978,"low":4.76952,"close":4.76975,"volume":8.880000114440918},{"timestamp":1742360220000,"open":4.76959,"high":4.76975,"low":4.76948,"close":4.76974,"volume":34.40999984741211},{"timestamp":1742360280000,"open":4.76974,"high":4.76986,"low":4.76963,"close":4.76985,"volume":38.849998474121094},{"timestamp":1742360340000,"open":4.7699,"high":4.76996,"low":4.76978,"close":4.76978,"volume":31.079999923706055},{"timestamp":1742360400000,"open":4.76983,"high":4.77044,"low":4.76982,"close":4.77044,"volume":29.969999313354492},{"timestamp":1742360460000,"open":4.77048,"high":4.77084,"low":4.77048,"close":4.77084,"volume":26.639999389648438},{"timestamp":1742360520000,"open":4.77089,"high":4.77089,"low":4.77048,"close":4.77051,"volume":22.200000762939453},{"timestamp":1742360580000,"open":4.77055,"high":4.77071,"low":4.77055,"close":4.77056,"volume":11.100000381469727},{"timestamp":1742360640000,"open":4.77055,"high":4.77093,"low":4.77055,"close":4.77082,"volume":15.539999961853027},{"timestamp":1742360700000,"open":4.77077,"high":4.77089,"low":4.77067,"close":4.77077,"volume":37.7400016784668},{"timestamp":1742360760000,"open":4.77081,"high":4.77092,"low":4.77081,"close":4.77092,"volume":9.989999771118164},{"timestamp":1742360820000,"open":4.77095,"high":4.7711,"low":4.77095,"close":4.77099,"volume":9.989999771118164},{"timestamp":1742360880000,"open":4.77088,"high":4.77088,"low":4.76967,"close":4.76982,"volume":28.860000610351562},{"timestamp":1742360940000,"open":4.76978,"high":4.76985,"low":4.7697,"close":4.76983,"volume":39.959999084472656},{"timestamp":1742361000000,"open":4.76978,"high":4.7699,"low":4.7697,"close":4.76985,"volume":34.40999984741211},{"timestamp":1742361060000,"open":4.76993,"high":4.77041,"low":4.7699,"close":4.77034,"volume":29.969999313354492},{"timestamp":1742361120000,"open":4.77033,"high":4.77033,"low":4.76989,"close":4.76989,"volume":32.189998626708984},{"timestamp":1742361180000,"open":4.76985,"high":4.76994,"low":4.7697,"close":4.76982,"volume":56.61000061035156},{"timestamp":1742361240000,"open":4.76985,"high":4.77001,"low":4.76978,"close":4.76993,"volume":64.37999725341797},{"timestamp":1742361300000,"open":4.76996,"high":4.77052,"low":4.76996,"close":4.7703,"volume":35.52000045776367},{"timestamp":1742361360000,"open":4.77029,"high":4.77037,"low":4.77011,"close":4.77011,"volume":26.639999389648438},{"timestamp":1742361420000,"open":4.77011,"high":4.77027,"low":4.77011,"close":4.77015,"volume":23.309999465942383},{"timestamp":1742361480000,"open":4.77022,"high":4.77022,"low":4.77006,"close":4.77009,"volume":15.539999961853027},{"timestamp":1742361540000,"open":4.77001,"high":4.77001,"low":4.7695,"close":4.76964,"volume":29.969999313354492},{"timestamp":1742361600000,"open":4.76972,"high":4.76984,"low":4.76939,"close":4.76951,"volume":32.189998626708984},{"timestamp":1742361660000,"open":4.76946,"high":4.76946,"low":4.76924,"close":4.76935,"volume":36.630001068115234},{"timestamp":1742361720000,"open":4.76939,"high":4.76975,"low":4.76924,"close":4.76975,"volume":71.04000091552734},{"timestamp":1742361780000,"open":4.76968,"high":4.7698,"low":4.76932,"close":4.76942,"volume":58.83000183105469},{"timestamp":1742361840000,"open":4.76946,"high":4.76987,"low":4.76946,"close":4.76979,"volume":49.95000076293945},{"timestamp":1742361900000,"open":4.76984,"high":4.76987,"low":4.76972,"close":4.76979,"volume":23.309999465942383},{"timestamp":1742361960000,"open":4.76986,"high":4.7699,"low":4.76958,"close":4.76972,"volume":27.75},{"timestamp":1742362020000,"open":4.76975,"high":4.7698,"low":4.7695,"close":4.76958,"volume":39.959999084472656},{"timestamp":1742362080000,"open":4.76958,"high":4.76976,"low":4.76953,"close":4.76968,"volume":42.18000030517578},{"timestamp":1742362140000,"open":4.76968,"high":4.76976,"low":4.76957,"close":4.76958,"volume":38.849998474121094},{"timestamp":1742362200000,"open":4.76954,"high":4.76962,"low":4.76942,"close":4.76946,"volume":39.959999084472656},{"timestamp":1742362260000,"open":4.76946,"high":4.76953,"low":4.76939,"close":4.76939,"volume":38.849998474121094},{"timestamp":1742362320000,"open":4.76935,"high":4.7695,"low":4.76921,"close":4.76943,"volume":19.979999542236328},{"timestamp":1742362380000,"open":4.76935,"high":4.76947,"low":4.7691,"close":4.76924,"volume":34.40999984741211},{"timestamp":1742362440000,"open":4.76928,"high":4.76932,"low":4.76918,"close":4.7692,"volume":13.319999694824219},{"timestamp":1742362500000,"open":4.76924,"high":4.76946,"low":4.76917,"close":4.76946,"volume":23.309999465942383},{"timestamp":1742362560000,"open":4.76947,"high":4.76962,"low":4.76942,"close":4.7695,"volume":8.880000114440918},{"timestamp":1742362620000,"open":4.76924,"high":4.76939,"low":4.76909,"close":4.76909,"volume":12.210000038146973},{"timestamp":1742362680000,"open":4.76909,"high":4.7694,"low":4.76906,"close":4.7694,"volume":14.430000305175781},{"timestamp":1742362740000,"open":4.76941,"high":4.76977,"low":4.76941,"close":4.76977,"volume":21.09000015258789},{"timestamp":1742362800000,"open":4.76966,"high":4.76973,"low":4.76955,"close":4.76973,"volume":31.079999923706055},{"timestamp":1742362860000,"open":4.7697,"high":4.76978,"low":4.76951,"close":4.76973,"volume":41.06999969482422},{"timestamp":1742362920000,"open":4.76977,"high":4.76984,"low":4.76962,"close":4.76978,"volume":78.80999755859375},{"timestamp":1742362980000,"open":4.76973,"high":4.76985,"low":4.7697,"close":4.76977,"volume":73.26000213623047},{"timestamp":1742363040000,"open":4.7697,"high":4.76984,"low":4.76955,"close":4.76977,"volume":62.15999984741211},{"timestamp":1742363100000,"open":4.76977,"high":4.77,"low":4.76951,"close":4.76999,"volume":62.15999984741211},{"timestamp":1742363160000,"open":4.76999,"high":4.77022,"low":4.76995,"close":4.77015,"volume":54.38999938964844},{"timestamp":1742363220000,"open":4.77025,"high":4.77028,"low":4.7697,"close":4.76973,"volume":58.83000183105469},{"timestamp":1742363280000,"open":4.76984,"high":4.76985,"low":4.7697,"close":4.76985,"volume":38.849998474121094},{"timestamp":1742363340000,"open":4.76984,"high":4.77003,"low":4.76984,"close":4.77003,"volume":41.06999969482422},{"timestamp":1742363400000,"open":4.7701,"high":4.77021,"low":4.77,"close":4.77014,"volume":33.29999923706055},{"timestamp":1742363460000,"open":4.77006,"high":4.77006,"low":4.76962,"close":4.76973,"volume":25.530000686645508},{"timestamp":1742363520000,"open":4.76977,"high":4.76977,"low":4.76945,"close":4.76948,"volume":9.989999771118164},{"timestamp":1742363580000,"open":4.76941,"high":4.76941,"low":4.76871,"close":4.76879,"volume":28.860000610351562},{"timestamp":1742363640000,"open":4.76881,"high":4.76882,"low":4.76863,"close":4.76882,"volume":21.09000015258789},{"timestamp":1742363700000,"open":4.76881,"high":4.76889,"low":4.76881,"close":4.76885,"volume":13.319999694824219},{"timestamp":1742363760000,"open":4.76881,"high":4.76893,"low":4.76875,"close":4.76886,"volume":11.100000381469727},{"timestamp":1742363820000,"open":4.76859,"high":4.76868,"low":4.76771,"close":4.76867,"volume":38.849998474121094},{"timestamp":1742363880000,"open":4.76856,"high":4.7686,"low":4.76842,"close":4.76846,"volume":9.989999771118164},{"timestamp":1742363940000,"open":4.76848,"high":4.76878,"low":4.76848,"close":4.7687,"volume":41.06999969482422},{"timestamp":1742364000000,"open":4.76864,"high":4.76919,"low":4.76826,"close":4.76918,"volume":98.79000091552734},{"timestamp":1742364060000,"open":4.76918,"high":4.76956,"low":4.76908,"close":4.76913,"volume":69.93000030517578},{"timestamp":1742364120000,"open":4.7692,"high":4.76934,"low":4.76897,"close":4.7693,"volume":51.060001373291016},{"timestamp":1742364180000,"open":4.76935,"high":4.76963,"low":4.76926,"close":4.76956,"volume":39.959999084472656},{"timestamp":1742364240000,"open":4.76937,"high":4.76937,"low":4.76875,"close":4.76879,"volume":17.760000228881836},{"timestamp":1742364300000,"open":4.76879,"high":4.76894,"low":4.76842,"close":4.76853,"volume":55.5},{"timestamp":1742364360000,"open":4.76854,"high":4.76858,"low":4.76835,"close":4.76835,"volume":48.84000015258789},{"timestamp":1742364420000,"open":4.76835,"high":4.76842,"low":4.76791,"close":4.76794,"volume":44.400001525878906},{"timestamp":1742364480000,"open":4.76792,"high":4.76805,"low":4.76787,"close":4.76792,"volume":57.720001220703125},{"timestamp":1742364540000,"open":4.76776,"high":4.76798,"low":4.7675,"close":4.76757,"volume":94.3499984741211},{"timestamp":1742364600000,"open":4.76762,"high":4.76783,"low":4.76724,"close":4.76783,"volume":45.5099983215332},{"timestamp":1742364660000,"open":4.76772,"high":4.76772,"low":4.76729,"close":4.76732,"volume":28.860000610351562},{"timestamp":1742364720000,"open":4.76728,"high":4.76732,"low":4.76708,"close":4.76716,"volume":64.37999725341797},{"timestamp":1742364780000,"open":4.76708,"high":4.7677,"low":4.76708,"close":4.7677,"volume":78.80999755859375},{"timestamp":1742364840000,"open":4.76777,"high":4.76803,"low":4.76748,"close":4.76759,"volume":105.44999694824219},{"timestamp":1742364900000,"open":4.7676,"high":4.76767,"low":4.76737,"close":4.76752,"volume":103.2300033569336},{"timestamp":1742364960000,"open":4.76745,"high":4.76748,"low":4.76722,"close":4.76748,"volume":49.95000076293945},{"timestamp":1742365020000,"open":4.76748,"high":4.76792,"low":4.76744,"close":4.76792,"volume":34.40999984741211},{"timestamp":1742365080000,"open":4.76785,"high":4.76785,"low":4.76744,"close":4.76744,"volume":43.290000915527344},{"timestamp":1742365140000,"open":4.76749,"high":4.76759,"low":4.76741,"close":4.76741,"volume":9.989999771118164},{"timestamp":1742365200000,"open":4.76734,"high":4.76745,"low":4.76683,"close":4.76683,"volume":26.639999389648438},{"timestamp":1742365260000,"open":4.76675,"high":4.767,"low":4.76656,"close":4.76675,"volume":38.849998474121094},{"timestamp":1742365320000,"open":4.76678,"high":4.76719,"low":4.76678,"close":4.76709,"volume":26.639999389648438},{"timestamp":1742365380000,"open":4.76711,"high":4.7673,"low":4.76661,"close":4.76661,"volume":23.309999465942383},{"timestamp":1742365440000,"open":4.76668,"high":4.76668,"low":4.76652,"close":4.76664,"volume":8.880000114440918},{"timestamp":1742365500000,"open":4.76642,"high":4.76723,"low":4.76634,"close":4.76683,"volume":37.7400016784668},{"timestamp":1742365560000,"open":4.76686,"high":4.7672,"low":4.76686,"close":4.7672,"volume":17.760000228881836},{"timestamp":1742365620000,"open":4.76726,"high":4.76749,"low":4.76722,"close":4.76731,"volume":47.72999954223633},{"timestamp":1742365680000,"open":4.76733,"high":4.76748,"low":4.76722,"close":4.76722,"volume":15.539999961853027},{"timestamp":1742365740000,"open":4.7673,"high":4.76748,"low":4.7673,"close":4.76741,"volume":13.319999694824219},{"timestamp":1742365800000,"open":4.76733,"high":4.76737,"low":4.767,"close":4.76711,"volume":56.61000061035156},{"timestamp":1742365860000,"open":4.76716,"high":4.76733,"low":4.767,"close":4.76716,"volume":22.200000762939453},{"timestamp":1742365920000,"open":4.76719,"high":4.76741,"low":4.76711,"close":4.76731,"volume":23.309999465942383},{"timestamp":1742365980000,"open":4.76737,"high":4.76788,"low":4.76733,"close":4.76788,"volume":58.83000183105469},{"timestamp":1742366040000,"open":4.76788,"high":4.76866,"low":4.76777,"close":4.76844,"volume":33.29999923706055},{"timestamp":1742366100000,"open":4.76847,"high":4.76873,"low":4.76821,"close":4.7683,"volume":36.630001068115234},{"timestamp":1742366160000,"open":4.76821,"high":4.76862,"low":4.76818,"close":4.76832,"volume":36.630001068115234},{"timestamp":1742366220000,"open":4.76833,"high":4.7684,"low":4.76804,"close":4.76808,"volume":33.29999923706055},{"timestamp":1742366280000,"open":4.76807,"high":4.76808,"low":4.76715,"close":4.76738,"volume":63.27000045776367},{"timestamp":1742366340000,"open":4.76734,"high":4.76734,"low":4.76671,"close":4.76675,"volume":46.619998931884766},{"timestamp":1742366400000,"open":4.76672,"high":4.76679,"low":4.7662,"close":4.76669,"volume":81.02999877929688},{"timestamp":1742366460000,"open":4.76669,"high":4.76682,"low":4.76646,"close":4.76657,"volume":42.18000030517578},{"timestamp":1742366520000,"open":4.76664,"high":4.76669,"low":4.76624,"close":4.76649,"volume":73.26000213623047},{"timestamp":1742366580000,"open":4.76653,"high":4.76687,"low":4.76638,"close":4.76668,"volume":107.66999816894531},{"timestamp":1742366640000,"open":4.76664,"high":4.76737,"low":4.76664,"close":4.76701,"volume":31.079999923706055},{"timestamp":1742366700000,"open":4.76705,"high":4.76742,"low":4.76704,"close":4.76742,"volume":31.079999923706055},{"timestamp":1742366760000,"open":4.76745,"high":4.76779,"low":4.76727,"close":4.76778,"volume":26.639999389648438},{"timestamp":1742366820000,"open":4.76778,"high":4.76786,"low":4.7677,"close":4.76781,"volume":16.649999618530273},{"timestamp":1742366880000,"open":4.76779,"high":4.7683,"low":4.76771,"close":4.76778,"volume":63.27000045776367},{"timestamp":1742366940000,"open":4.76785,"high":4.76796,"low":4.76748,"close":4.76774,"volume":65.48999786376953},{"timestamp":1742367000000,"open":4.76778,"high":4.76785,"low":4.76741,"close":4.76782,"volume":71.04000091552734},{"timestamp":1742367060000,"open":4.76789,"high":4.76818,"low":4.76774,"close":4.76781,"volume":34.40999984741211},{"timestamp":1742367120000,"open":4.76775,"high":4.76781,"low":4.7673,"close":4.76745,"volume":37.7400016784668},{"timestamp":1742367180000,"open":4.76737,"high":4.76775,"low":4.76735,"close":4.76767,"volume":19.979999542236328},{"timestamp":1742367240000,"open":4.76767,"high":4.76782,"low":4.7676,"close":4.76781,"volume":47.72999954223633},{"timestamp":1742367300000,"open":4.76778,"high":4.76781,"low":4.76763,"close":4.7677,"volume":29.969999313354492},{"timestamp":1742367360000,"open":4.7677,"high":4.76774,"low":4.76731,"close":4.76731,"volume":52.16999816894531},{"timestamp":1742367420000,"open":4.76738,"high":4.76738,"low":4.7666,"close":4.76682,"volume":39.959999084472656},{"timestamp":1742367480000,"open":4.76686,"high":4.76686,"low":4.76636,"close":4.76653,"volume":91.0199966430664},{"timestamp":1742367540000,"open":4.76649,"high":4.76649,"low":4.76605,"close":4.7662,"volume":65.48999786376953},{"timestamp":1742367600000,"open":4.76624,"high":4.76639,"low":4.76558,"close":4.76638,"volume":118.7699966430664},{"timestamp":1742367660000,"open":4.76638,"high":4.76669,"low":4.76562,"close":4.76566,"volume":94.3499984741211},{"timestamp":1742367720000,"open":4.76561,"high":4.76588,"low":4.76543,"close":4.76565,"volume":114.33000183105469},{"timestamp":1742367780000,"open":4.76569,"high":4.76613,"low":4.76558,"close":4.76561,"volume":75.4800033569336},{"timestamp":1742367840000,"open":4.76554,"high":4.7659,"low":4.76543,"close":4.76579,"volume":118.7699966430664},{"timestamp":1742367900000,"open":4.76572,"high":4.76625,"low":4.76568,"close":4.76606,"volume":85.47000122070312},{"timestamp":1742367960000,"open":4.76613,"high":4.76625,"low":4.76554,"close":4.76557,"volume":144.3000030517578},{"timestamp":1742368020000,"open":4.76562,"high":4.76562,"low":4.76488,"close":4.76521,"volume":125.43000030517578},{"timestamp":1742368080000,"open":4.76521,"high":4.76562,"low":4.76513,"close":4.76524,"volume":57.720001220703125},{"timestamp":1742368140000,"open":4.76525,"high":4.76543,"low":4.76419,"close":4.7644,"volume":156.50999450683594},{"timestamp":1742368200000,"open":4.7644,"high":4.76463,"low":4.76411,"close":4.76444,"volume":103.2300033569336},{"timestamp":1742368260000,"open":4.76448,"high":4.7649,"low":4.76398,"close":4.76486,"volume":73.26000213623047},{"timestamp":1742368320000,"open":4.7648,"high":4.76531,"low":4.76453,"close":4.76527,"volume":51.060001373291016},{"timestamp":1742368380000,"open":4.76523,"high":4.76528,"low":4.76431,"close":4.76431,"volume":92.12999725341797},{"timestamp":1742368440000,"open":4.76421,"high":4.76457,"low":4.76406,"close":4.76448,"volume":122.0999984741211},{"timestamp":1742368500000,"open":4.76455,"high":4.76481,"low":4.76385,"close":4.76396,"volume":104.33999633789062},{"timestamp":1742368560000,"open":4.76392,"high":4.76442,"low":4.76363,"close":4.76438,"volume":127.6500015258789},{"timestamp":1742368620000,"open":4.76441,"high":4.76441,"low":4.7639,"close":4.76415,"volume":84.36000061035156},{"timestamp":1742368680000,"open":4.76412,"high":4.76475,"low":4.76369,"close":4.76467,"volume":127.6500015258789},{"timestamp":1742368740000,"open":4.76467,"high":4.76478,"low":4.76445,"close":4.76445,"volume":88.80000305175781},{"timestamp":1742368800000,"open":4.76446,"high":4.765,"low":4.76413,"close":4.76464,"volume":109.88999938964844},{"timestamp":1742368860000,"open":4.76463,"high":4.76493,"low":4.76445,"close":4.76493,"volume":83.25},{"timestamp":1742368920000,"open":4.76496,"high":4.76559,"low":4.76485,"close":4.76529,"volume":126.54000091552734},{"timestamp":1742368980000,"open":4.76529,"high":4.76529,"low":4.76419,"close":4.76526,"volume":142.0800018310547},{"timestamp":1742369040000,"open":4.76526,"high":4.76556,"low":4.76496,"close":4.76519,"volume":109.88999938964844},{"timestamp":1742369100000,"open":4.76526,"high":4.76652,"low":4.76526,"close":4.76651,"volume":84.36000061035156},{"timestamp":1742369160000,"open":4.76643,"high":4.76704,"low":4.76625,"close":4.76636,"volume":89.91000366210938},{"timestamp":1742369220000,"open":4.76627,"high":4.76702,"low":4.7658,"close":4.76671,"volume":140.97000122070312},{"timestamp":1742369280000,"open":4.76679,"high":4.76705,"low":4.7666,"close":4.7669,"volume":116.55000305175781},{"timestamp":1742369340000,"open":4.76691,"high":4.76691,"low":4.7666,"close":4.76685,"volume":101.01000213623047},{"timestamp":1742369400000,"open":4.76674,"high":4.76674,"low":4.76552,"close":4.76588,"volume":136.52999877929688},{"timestamp":1742369460000,"open":4.76589,"high":4.76659,"low":4.76577,"close":4.76617,"volume":105.44999694824219},{"timestamp":1742369520000,"open":4.76622,"high":4.76677,"low":4.76585,"close":4.76594,"volume":149.85000610351562},{"timestamp":1742369580000,"open":4.766,"high":4.7664,"low":4.76589,"close":4.76594,"volume":52.16999816894531},{"timestamp":1742369640000,"open":4.76593,"high":4.76634,"low":4.76482,"close":4.76482,"volume":69.93000030517578},{"timestamp":1742369700000,"open":4.76464,"high":4.76464,"low":4.7635,"close":4.76365,"volume":112.11000061035156},{"timestamp":1742369760000,"open":4.76365,"high":4.76406,"low":4.76192,"close":4.76192,"volume":180.92999267578125},{"timestamp":1742369820000,"open":4.76189,"high":4.762,"low":4.76012,"close":4.76064,"volume":329.6700134277344},{"timestamp":1742369880000,"open":4.76043,"high":4.76089,"low":4.75976,"close":4.76024,"volume":198.69000244140625},{"timestamp":1742369940000,"open":4.76027,"high":4.76075,"low":4.75961,"close":4.75994,"volume":172.0500030517578},{"timestamp":1742370000000,"open":4.75994,"high":4.76045,"low":4.75944,"close":4.76009,"volume":140.97000122070312},{"timestamp":1742370060000,"open":4.76012,"high":4.76068,"low":4.75939,"close":4.76064,"volume":133.1999969482422},{"timestamp":1742370120000,"open":4.76067,"high":4.76157,"low":4.75998,"close":4.76016,"volume":130.97999572753906},{"timestamp":1742370180000,"open":4.76023,"high":4.76027,"low":4.75891,"close":4.75988,"volume":278.6099853515625},{"timestamp":1742370240000,"open":4.75984,"high":4.76079,"low":4.75917,"close":4.76064,"volume":157.6199951171875},{"timestamp":1742370300000,"open":4.76056,"high":4.76115,"low":4.76027,"close":4.76049,"volume":136.52999877929688},{"timestamp":1742370360000,"open":4.76067,"high":4.76123,"low":4.76049,"close":4.76119,"volume":176.49000549316406},{"timestamp":1742370420000,"open":4.76119,"high":4.7612,"low":4.76017,"close":4.76089,"volume":186.47999572753906},{"timestamp":1742370480000,"open":4.76089,"high":4.76124,"low":4.76001,"close":4.76115,"volume":167.61000061035156},{"timestamp":1742370540000,"open":4.7612,"high":4.76222,"low":4.76115,"close":4.762,"volume":133.1999969482422},{"timestamp":1742370600000,"open":4.76203,"high":4.7628,"low":4.76163,"close":4.7627,"volume":176.49000549316406},{"timestamp":1742370660000,"open":4.7627,"high":4.76332,"low":4.76256,"close":4.76266,"volume":118.7699966430664},{"timestamp":1742370720000,"open":4.76262,"high":4.76326,"low":4.7624,"close":4.76318,"volume":114.33000183105469},{"timestamp":1742370780000,"open":4.76306,"high":4.76347,"low":4.76233,"close":4.76233,"volume":133.1999969482422},{"timestamp":1742370840000,"open":4.7623,"high":4.76326,"low":4.76211,"close":4.76321,"volume":133.1999969482422},{"timestamp":1742370900000,"open":4.76317,"high":4.76383,"low":4.76314,"close":4.76354,"volume":130.97999572753906},{"timestamp":1742370960000,"open":4.76339,"high":4.76365,"low":4.76298,"close":4.76316,"volume":105.44999694824219},{"timestamp":1742371020000,"open":4.76312,"high":4.7635,"low":4.76242,"close":4.76345,"volume":159.83999633789062},{"timestamp":1742371080000,"open":4.76342,"high":4.76375,"low":4.76301,"close":4.7632,"volume":164.27999877929688},{"timestamp":1742371140000,"open":4.76313,"high":4.7639,"low":4.76313,"close":4.76389,"volume":148.74000549316406},{"timestamp":1742371200000,"open":4.76397,"high":4.76511,"low":4.76332,"close":4.76489,"volume":267.510009765625},{"timestamp":1742371260000,"open":4.76492,"high":4.76493,"low":4.76389,"close":4.76489,"volume":167.61000061035156},{"timestamp":1742371320000,"open":4.76481,"high":4.76573,"low":4.76444,"close":4.76562,"volume":163.1699981689453},{"timestamp":1742371380000,"open":4.76559,"high":4.7661,"low":4.76536,"close":4.76595,"volume":115.44000244140625},{"timestamp":1742371440000,"open":4.76599,"high":4.76644,"low":4.76497,"close":4.76503,"volume":184.25999450683594},{"timestamp":1742371500000,"open":4.76503,"high":4.76536,"low":4.76441,"close":4.76536,"volume":71.04000091552734},{"timestamp":1742371560000,"open":4.76536,"high":4.76536,"low":4.76321,"close":4.76371,"volume":74.37000274658203},{"timestamp":1742371620000,"open":4.76364,"high":4.76481,"low":4.76338,"close":4.76397,"volume":84.36000061035156},{"timestamp":1742371680000,"open":4.76408,"high":4.76481,"low":4.76342,"close":4.76449,"volume":108.77999877929688},{"timestamp":1742371740000,"open":4.76448,"high":4.76475,"low":4.76365,"close":4.76365,"volume":149.85000610351562},{"timestamp":1742371800000,"open":4.76372,"high":4.76404,"low":4.76288,"close":4.76288,"volume":118.7699966430664},{"timestamp":1742371860000,"open":4.7629,"high":4.76401,"low":4.7629,"close":4.76301,"volume":109.88999938964844},{"timestamp":1742371920000,"open":4.76305,"high":4.76323,"low":4.76235,"close":4.76257,"volume":119.87999725341797},{"timestamp":1742371980000,"open":4.76257,"high":4.76294,"low":4.76217,"close":4.76257,"volume":120.98999786376953},{"timestamp":1742372040000,"open":4.76283,"high":4.76327,"low":4.76261,"close":4.76298,"volume":97.68000030517578},{"timestamp":1742372100000,"open":4.7629,"high":4.76334,"low":4.7625,"close":4.76257,"volume":73.26000213623047},{"timestamp":1742372160000,"open":4.76283,"high":4.76338,"low":4.76257,"close":4.76257,"volume":55.5},{"timestamp":1742372220000,"open":4.7628,"high":4.7635,"low":4.76254,"close":4.76345,"volume":46.619998931884766},{"timestamp":1742372280000,"open":4.7636,"high":4.7638,"low":4.76334,"close":4.76364,"volume":54.38999938964844},{"timestamp":1742372340000,"open":4.76368,"high":4.76404,"low":4.76342,"close":4.76368,"volume":87.69000244140625},{"timestamp":1742372400000,"open":4.7636,"high":4.76413,"low":4.7629,"close":4.76408,"volume":69.93000030517578},{"timestamp":1742372460000,"open":4.76412,"high":4.76445,"low":4.76387,"close":4.76441,"volume":36.630001068115234},{"timestamp":1742372520000,"open":4.7643,"high":4.76482,"low":4.76386,"close":4.76464,"volume":71.04000091552734},{"timestamp":1742372580000,"open":4.76463,"high":4.76551,"low":4.76452,"close":4.76544,"volume":87.69000244140625},{"timestamp":1742372640000,"open":4.76544,"high":4.7657,"low":4.76518,"close":4.7657,"volume":114.33000183105469},{"timestamp":1742372700000,"open":4.76566,"high":4.76648,"low":4.76533,"close":4.76596,"volume":71.04000091552734},{"timestamp":1742372760000,"open":4.76592,"high":4.76644,"low":4.76592,"close":4.76618,"volume":51.060001373291016},{"timestamp":1742372820000,"open":4.76606,"high":4.76606,"low":4.76544,"close":4.76551,"volume":38.849998474121094},{"timestamp":1742372880000,"open":4.76551,"high":4.76627,"low":4.76522,"close":4.76624,"volume":91.0199966430664},{"timestamp":1742372940000,"open":4.7662,"high":4.76623,"low":4.76579,"close":4.76583,"volume":77.69999694824219},{"timestamp":1742373000000,"open":4.7659,"high":4.7666,"low":4.76554,"close":4.76638,"volume":94.3499984741211},{"timestamp":1742373060000,"open":4.76653,"high":4.76676,"low":4.7662,"close":4.76623,"volume":49.95000076293945},{"timestamp":1742373120000,"open":4.76616,"high":4.76668,"low":4.76583,"close":4.76667,"volume":85.47000122070312},{"timestamp":1742373180000,"open":4.76675,"high":4.76675,"low":4.76616,"close":4.76649,"volume":49.95000076293945},{"timestamp":1742373240000,"open":4.76656,"high":4.76664,"low":4.76594,"close":4.76656,"volume":52.16999816894531},{"timestamp":1742373300000,"open":4.76645,"high":4.76689,"low":4.76634,"close":4.76689,"volume":44.400001525878906},{"timestamp":1742373360000,"open":4.76682,"high":4.76734,"low":4.76671,"close":4.76704,"volume":91.0199966430664},{"timestamp":1742373420000,"open":4.767,"high":4.76759,"low":4.76693,"close":4.76715,"volume":68.81999969482422},{"timestamp":1742373480000,"open":4.76719,"high":4.76745,"low":4.76634,"close":4.76634,"volume":62.15999984741211},{"timestamp":1742373540000,"open":4.76631,"high":4.76635,"low":4.76583,"close":4.76583,"volume":57.720001220703125},{"timestamp":1742373600000,"open":4.76583,"high":4.76588,"low":4.7651,"close":4.76521,"volume":84.36000061035156},{"timestamp":1742373660000,"open":4.76524,"high":4.7655,"low":4.76388,"close":4.76436,"volume":107.66999816894531},{"timestamp":1742373720000,"open":4.76436,"high":4.76513,"low":4.76399,"close":4.76399,"volume":106.55999755859375},{"timestamp":1742373780000,"open":4.76403,"high":4.7643,"low":4.76274,"close":4.76348,"volume":129.8699951171875},{"timestamp":1742373840000,"open":4.76348,"high":4.76399,"low":4.76326,"close":4.76392,"volume":84.36000061035156},{"timestamp":1742373900000,"open":4.76385,"high":4.76441,"low":4.76363,"close":4.76392,"volume":64.37999725341797},{"timestamp":1742373960000,"open":4.76396,"high":4.76425,"low":4.76366,"close":4.76392,"volume":86.58000183105469},{"timestamp":1742374020000,"open":4.76392,"high":4.76403,"low":4.76282,"close":4.76285,"volume":37.7400016784668},{"timestamp":1742374080000,"open":4.76289,"high":4.76327,"low":4.76263,"close":4.76326,"volume":59.939998626708984},{"timestamp":1742374140000,"open":4.76311,"high":4.76311,"low":4.76234,"close":4.76271,"volume":79.91999816894531},{"timestamp":1742374200000,"open":4.76272,"high":4.76272,"low":4.76186,"close":4.76245,"volume":61.04999923706055},{"timestamp":1742374260000,"open":4.76267,"high":4.76271,"low":4.76199,"close":4.76207,"volume":56.61000061035156},{"timestamp":1742374320000,"open":4.7621,"high":4.76294,"low":4.76206,"close":4.7629,"volume":85.47000122070312},{"timestamp":1742374380000,"open":4.76283,"high":4.76312,"low":4.76277,"close":4.76305,"volume":74.37000274658203},{"timestamp":1742374440000,"open":4.76312,"high":4.76413,"low":4.76298,"close":4.76413,"volume":75.4800033569336},{"timestamp":1742374500000,"open":4.76419,"high":4.76489,"low":4.76415,"close":4.76489,"volume":56.61000061035156},{"timestamp":1742374560000,"open":4.76489,"high":4.76512,"low":4.76478,"close":4.76479,"volume":83.25},{"timestamp":1742374620000,"open":4.76482,"high":4.76496,"low":4.76459,"close":4.76492,"volume":64.37999725341797},{"timestamp":1742374680000,"open":4.76492,"high":4.76548,"low":4.76474,"close":4.7654,"volume":88.80000305175781},{"timestamp":1742374740000,"open":4.76533,"high":4.76548,"low":4.76474,"close":4.76489,"volume":105.44999694824219},{"timestamp":1742374800000,"open":4.76496,"high":4.76511,"low":4.76437,"close":4.76446,"volume":84.36000061035156},{"timestamp":1742374860000,"open":4.76448,"high":4.76544,"low":4.76438,"close":4.76448,"volume":72.1500015258789},{"timestamp":1742374920000,"open":4.76441,"high":4.76456,"low":4.76393,"close":4.76435,"volume":45.5099983215332},{"timestamp":1742374980000,"open":4.76426,"high":4.76453,"low":4.76313,"close":4.76327,"volume":59.939998626708984},{"timestamp":1742375040000,"open":4.76343,"high":4.76361,"low":4.76323,"close":4.7636,"volume":41.06999969482422},{"timestamp":1742375100000,"open":4.76345,"high":4.76368,"low":4.76291,"close":4.76365,"volume":97.68000030517578},{"timestamp":1742375160000,"open":4.76365,"high":4.76394,"low":4.76357,"close":4.76382,"volume":54.38999938964844},{"timestamp":1742375220000,"open":4.76387,"high":4.76503,"low":4.76383,"close":4.7649,"volume":69.93000030517578},{"timestamp":1742375280000,"open":4.76511,"high":4.76525,"low":4.76489,"close":4.765,"volume":76.58999633789062},{"timestamp":1742375340000,"open":4.76507,"high":4.76507,"low":4.76485,"close":4.76486,"volume":19.979999542236328},{"timestamp":1742375400000,"open":4.765,"high":4.765,"low":4.76467,"close":4.76467,"volume":32.189998626708984},{"timestamp":1742375460000,"open":4.7647,"high":4.76514,"low":4.76408,"close":4.76511,"volume":48.84000015258789},{"timestamp":1742375520000,"open":4.76511,"high":4.76511,"low":4.76474,"close":4.76474,"volume":22.200000762939453},{"timestamp":1742375580000,"open":4.76467,"high":4.76467,"low":4.76268,"close":4.7631,"volume":77.69999694824219},{"timestamp":1742375640000,"open":4.7632,"high":4.76327,"low":4.76217,"close":4.76217,"volume":47.72999954223633},{"timestamp":1742375700000,"open":4.76218,"high":4.76298,"low":4.76213,"close":4.76298,"volume":72.1500015258789},{"timestamp":1742375760000,"open":4.76299,"high":4.76323,"low":4.76258,"close":4.76258,"volume":47.72999954223633},{"timestamp":1742375820000,"open":4.76254,"high":4.76323,"low":4.76235,"close":4.76312,"volume":58.83000183105469},{"timestamp":1742375880000,"open":4.76323,"high":4.76323,"low":4.76246,"close":4.76247,"volume":71.04000091552734},{"timestamp":1742375940000,"open":4.7625,"high":4.7625,"low":4.7614,"close":4.76211,"volume":115.44000244140625},{"timestamp":1742376000000,"open":4.76206,"high":4.76218,"low":4.76162,"close":4.76213,"volume":68.81999969482422},{"timestamp":1742376060000,"open":4.76211,"high":4.76261,"low":4.76129,"close":4.76129,"volume":114.33000183105469},{"timestamp":1742376120000,"open":4.76137,"high":4.76218,"low":4.76132,"close":4.76152,"volume":86.58000183105469},{"timestamp":1742376180000,"open":4.76151,"high":4.76235,"low":4.76144,"close":4.76213,"volume":47.72999954223633},{"timestamp":1742376240000,"open":4.76203,"high":4.76299,"low":4.762,"close":4.76265,"volume":37.7400016784668},{"timestamp":1742376300000,"open":4.76261,"high":4.76273,"low":4.76177,"close":4.76177,"volume":34.40999984741211},{"timestamp":1742376360000,"open":4.7618,"high":4.76233,"low":4.76177,"close":4.76233,"volume":58.83000183105469},{"timestamp":1742376420000,"open":4.76232,"high":4.76257,"low":4.76202,"close":4.76251,"volume":35.52000045776367},{"timestamp":1742376480000,"open":4.76244,"high":4.76251,"low":4.76195,"close":4.76199,"volume":53.279998779296875},{"timestamp":1742376540000,"open":4.76199,"high":4.76272,"low":4.76191,"close":4.7626,"volume":62.15999984741211},{"timestamp":1742376600000,"open":4.7626,"high":4.76304,"low":4.76253,"close":4.76294,"volume":36.630001068115234},{"timestamp":1742376660000,"open":4.76296,"high":4.7636,"low":4.76278,"close":4.76352,"volume":73.26000213623047},{"timestamp":1742376720000,"open":4.76352,"high":4.76495,"low":4.76352,"close":4.76478,"volume":116.55000305175781},{"timestamp":1742376780000,"open":4.76477,"high":4.76485,"low":4.76444,"close":4.76451,"volume":59.939998626708984},{"timestamp":1742376840000,"open":4.76444,"high":4.76445,"low":4.76411,"close":4.76414,"volume":28.860000610351562},{"timestamp":1742376900000,"open":4.76414,"high":4.76414,"low":4.76341,"close":4.76355,"volume":73.26000213623047},{"timestamp":1742376960000,"open":4.7636,"high":4.76502,"low":4.7636,"close":4.76498,"volume":99.9000015258789},{"timestamp":1742377020000,"open":4.76499,"high":4.76525,"low":4.76491,"close":4.76524,"volume":78.80999755859375},{"timestamp":1742377080000,"open":4.76517,"high":4.76517,"low":4.76395,"close":4.76428,"volume":54.38999938964844},{"timestamp":1742377140000,"open":4.76432,"high":4.76448,"low":4.76409,"close":4.76434,"volume":54.38999938964844},{"timestamp":1742377200000,"open":4.7643,"high":4.76455,"low":4.76419,"close":4.76455,"volume":21.09000015258789},{"timestamp":1742377260000,"open":4.76459,"high":4.76463,"low":4.76389,"close":4.76459,"volume":49.95000076293945},{"timestamp":1742377320000,"open":4.76455,"high":4.76486,"low":4.76426,"close":4.7643,"volume":64.37999725341797},{"timestamp":1742377380000,"open":4.7643,"high":4.7647,"low":4.76394,"close":4.76467,"volume":39.959999084472656},{"timestamp":1742377440000,"open":4.76459,"high":4.76463,"low":4.7643,"close":4.76434,"volume":39.959999084472656},{"timestamp":1742377500000,"open":4.76437,"high":4.76463,"low":4.76404,"close":4.76411,"volume":36.630001068115234},{"timestamp":1742377560000,"open":4.76419,"high":4.76437,"low":4.76407,"close":4.76434,"volume":26.639999389648438},{"timestamp":1742377620000,"open":4.76437,"high":4.76452,"low":4.76389,"close":4.76393,"volume":45.5099983215332},{"timestamp":1742377680000,"open":4.76396,"high":4.76423,"low":4.76378,"close":4.76422,"volume":22.200000762939453},{"timestamp":1742377740000,"open":4.76423,"high":4.76539,"low":4.76423,"close":4.76534,"volume":42.18000030517578},{"timestamp":1742377800000,"open":4.76523,"high":4.76568,"low":4.76516,"close":4.76567,"volume":22.200000762939453},{"timestamp":1742377860000,"open":4.76568,"high":4.76616,"low":4.76538,"close":4.76613,"volume":52.16999816894531},{"timestamp":1742377920000,"open":4.76616,"high":4.76694,"low":4.76616,"close":4.76686,"volume":33.29999923706055},{"timestamp":1742377980000,"open":4.7669,"high":4.76691,"low":4.76642,"close":4.76683,"volume":76.58999633789062},{"timestamp":1742378040000,"open":4.76676,"high":4.76676,"low":4.76598,"close":4.76606,"volume":105.44999694824219},{"timestamp":1742378100000,"open":4.76606,"high":4.76631,"low":4.76561,"close":4.76567,"volume":130.97999572753906},{"timestamp":1742378160000,"open":4.76561,"high":4.76601,"low":4.76561,"close":4.76601,"volume":59.939998626708984},{"timestamp":1742378220000,"open":4.7659,"high":4.7659,"low":4.76493,"close":4.76493,"volume":22.200000762939453},{"timestamp":1742378280000,"open":4.76489,"high":4.76489,"low":4.76382,"close":4.76421,"volume":46.619998931884766},{"timestamp":1742378340000,"open":4.76413,"high":4.76421,"low":4.76374,"close":4.76421,"volume":42.18000030517578},{"timestamp":1742378400000,"open":4.76421,"high":4.76422,"low":4.76363,"close":4.76363,"volume":51.060001373291016},{"timestamp":1742378460000,"open":4.76371,"high":4.76371,"low":4.76299,"close":4.76321,"volume":42.18000030517578},{"timestamp":1742378520000,"open":4.76314,"high":4.76391,"low":4.7631,"close":4.76391,"volume":27.75},{"timestamp":1742378580000,"open":4.76399,"high":4.76421,"low":4.76351,"close":4.76358,"volume":66.5999984741211},{"timestamp":1742378640000,"open":4.76352,"high":4.76355,"low":4.76274,"close":4.76307,"volume":56.61000061035156},{"timestamp":1742378700000,"open":4.76307,"high":4.76308,"low":4.76253,"close":4.76264,"volume":28.860000610351562},{"timestamp":1742378760000,"open":4.76253,"high":4.76253,"low":4.76191,"close":4.76191,"volume":47.72999954223633},{"timestamp":1742378820000,"open":4.7618,"high":4.76205,"low":4.76161,"close":4.76165,"volume":39.959999084472656},{"timestamp":1742378880000,"open":4.76165,"high":4.76178,"low":4.76127,"close":4.76127,"volume":59.939998626708984},{"timestamp":1742378940000,"open":4.76129,"high":4.76155,"low":4.76124,"close":4.7615,"volume":32.189998626708984},{"timestamp":1742379000000,"open":4.76148,"high":4.76257,"low":4.76148,"close":4.76253,"volume":66.5999984741211},{"timestamp":1742379060000,"open":4.76254,"high":4.76287,"low":4.76249,"close":4.76287,"volume":35.52000045776367},{"timestamp":1742379120000,"open":4.76261,"high":4.76327,"low":4.76246,"close":4.76323,"volume":42.18000030517578},{"timestamp":1742379180000,"open":4.76326,"high":4.7633,"low":4.76282,"close":4.7629,"volume":66.5999984741211},{"timestamp":1742379240000,"open":4.76291,"high":4.76326,"low":4.76282,"close":4.76312,"volume":82.13999938964844},{"timestamp":1742379300000,"open":4.76312,"high":4.76319,"low":4.76279,"close":4.76282,"volume":72.1500015258789},{"timestamp":1742379360000,"open":4.7628,"high":4.76283,"low":4.76238,"close":4.7625,"volume":37.7400016784668},{"timestamp":1742379420000,"open":4.76249,"high":4.76293,"low":4.76249,"close":4.76282,"volume":33.29999923706055},{"timestamp":1742379480000,"open":4.76282,"high":4.76363,"low":4.76275,"close":4.76286,"volume":59.939998626708984},{"timestamp":1742379660000,"open":4.76322,"high":4.76362,"low":4.76322,"close":4.76351,"volume":19.979999542236328},{"timestamp":1742379720000,"open":4.76352,"high":4.76388,"low":4.7634,"close":4.76388,"volume":44.400001525878906},{"timestamp":1742379780000,"open":4.76396,"high":4.76418,"low":4.76369,"close":4.76389,"volume":63.27000045776367},{"timestamp":1742379840000,"open":4.76389,"high":4.76389,"low":4.76281,"close":4.76281,"volume":39.959999084472656},{"timestamp":1742379900000,"open":4.76281,"high":4.76318,"low":4.7622,"close":4.76318,"volume":34.40999984741211},{"timestamp":1742379960000,"open":4.76318,"high":4.76391,"low":4.76318,"close":4.76344,"volume":31.079999923706055},{"timestamp":1742380020000,"open":4.76347,"high":4.76381,"low":4.76307,"close":4.76307,"volume":49.95000076293945},{"timestamp":1742380080000,"open":4.76307,"high":4.7631,"low":4.76233,"close":4.76237,"volume":95.45999908447266},{"timestamp":1742380140000,"open":4.76237,"high":4.76256,"low":4.76193,"close":4.76226,"volume":68.81999969482422},{"timestamp":1742380200000,"open":4.76223,"high":4.76226,"low":4.76053,"close":4.76116,"volume":69.93000030517578},{"timestamp":1742380260000,"open":4.76105,"high":4.76139,"low":4.76086,"close":4.76135,"volume":78.80999755859375},{"timestamp":1742380320000,"open":4.76131,"high":4.76178,"low":4.76084,"close":4.76101,"volume":68.81999969482422},{"timestamp":1742380380000,"open":4.76098,"high":4.76109,"low":4.76046,"close":4.76102,"volume":67.70999908447266},{"timestamp":1742380440000,"open":4.76097,"high":4.76171,"low":4.76065,"close":4.76106,"volume":85.47000122070312},{"timestamp":1742380500000,"open":4.76098,"high":4.76105,"low":4.76003,"close":4.76009,"volume":57.720001220703125},{"timestamp":1742380560000,"open":4.76013,"high":4.76072,"low":4.75987,"close":4.76064,"volume":53.279998779296875},{"timestamp":1742380620000,"open":4.76064,"high":4.76064,"low":4.76039,"close":4.76054,"volume":39.959999084472656},{"timestamp":1742380680000,"open":4.76057,"high":4.76095,"low":4.76031,"close":4.76053,"volume":35.52000045776367},{"timestamp":1742380740000,"open":4.76053,"high":4.76087,"low":4.7605,"close":4.76075,"volume":36.630001068115234},{"timestamp":1742380800000,"open":4.76072,"high":4.76094,"low":4.75937,"close":4.75943,"volume":38.849998474121094},{"timestamp":1742380860000,"open":4.75943,"high":4.75959,"low":4.75929,"close":4.75958,"volume":42.18000030517578},{"timestamp":1742380920000,"open":4.75965,"high":4.75996,"low":4.75889,"close":4.75892,"volume":57.720001220703125},{"timestamp":1742380980000,"open":4.75895,"high":4.7591,"low":4.75866,"close":4.75895,"volume":59.939998626708984},{"timestamp":1742381040000,"open":4.75899,"high":4.75999,"low":4.7587,"close":4.75984,"volume":58.83000183105469},{"timestamp":1742381100000,"open":4.75998,"high":4.76057,"low":4.75998,"close":4.76057,"volume":68.81999969482422},{"timestamp":1742381160000,"open":4.76053,"high":4.76084,"low":4.7602,"close":4.7602,"volume":85.47000122070312},{"timestamp":1742381220000,"open":4.76031,"high":4.76087,"low":4.76017,"close":4.76087,"volume":71.04000091552734},{"timestamp":1742381280000,"open":4.76094,"high":4.76157,"low":4.76086,"close":4.76154,"volume":39.959999084472656},{"timestamp":1742381340000,"open":4.76153,"high":4.76182,"low":4.76134,"close":4.76145,"volume":46.619998931884766},{"timestamp":1742381400000,"open":4.76149,"high":4.76149,"low":4.76068,"close":4.76083,"volume":31.079999923706055},{"timestamp":1742381460000,"open":4.76073,"high":4.76075,"low":4.75984,"close":4.76009,"volume":33.29999923706055},{"timestamp":1742381520000,"open":4.76017,"high":4.76075,"low":4.7601,"close":4.76064,"volume":59.939998626708984},{"timestamp":1742381580000,"open":4.76073,"high":4.76128,"low":4.76064,"close":4.76127,"volume":37.7400016784668},{"timestamp":1742381640000,"open":4.76134,"high":4.76183,"low":4.76134,"close":4.76171,"volume":35.52000045776367},{"timestamp":1742381700000,"open":4.76167,"high":4.76225,"low":4.76167,"close":4.76217,"volume":25.530000686645508},{"timestamp":1742381760000,"open":4.76224,"high":4.76246,"low":4.76198,"close":4.76209,"volume":27.75},{"timestamp":1742381820000,"open":4.76209,"high":4.76209,"low":4.76165,"close":4.76165,"volume":13.319999694824219},{"timestamp":1742381880000,"open":4.76169,"high":4.7618,"low":4.76161,"close":4.76169,"volume":11.100000381469727},{"timestamp":1742381940000,"open":4.76176,"high":4.76194,"low":4.76164,"close":4.76169,"volume":24.420000076293945},{"timestamp":1742382000000,"open":4.76164,"high":4.76177,"low":4.76156,"close":4.76165,"volume":19.979999542236328},{"timestamp":1742382060000,"open":4.76169,"high":4.76169,"low":4.76135,"close":4.7615,"volume":38.849998474121094},{"timestamp":1742382120000,"open":4.76154,"high":4.76154,"low":4.76073,"close":4.76132,"volume":65.48999786376953},{"timestamp":1742382180000,"open":4.76136,"high":4.76217,"low":4.76136,"close":4.76198,"volume":41.06999969482422},{"timestamp":1742382240000,"open":4.76209,"high":4.76213,"low":4.76158,"close":4.76161,"volume":43.290000915527344},{"timestamp":1742382300000,"open":4.76166,"high":4.76166,"low":4.76099,"close":4.76102,"volume":22.200000762939453},{"timestamp":1742382360000,"open":4.76103,"high":4.76103,"low":4.75981,"close":4.76066,"volume":99.9000015258789},{"timestamp":1742382420000,"open":4.7607,"high":4.7607,"low":4.76018,"close":4.76051,"volume":85.47000122070312},{"timestamp":1742382480000,"open":4.76047,"high":4.76099,"low":4.76047,"close":4.76095,"volume":53.279998779296875},{"timestamp":1742382540000,"open":4.76088,"high":4.761,"low":4.76029,"close":4.76091,"volume":55.5},{"timestamp":1742382600000,"open":4.76074,"high":4.76074,"low":4.76034,"close":4.76055,"volume":61.04999923706055},{"timestamp":1742382660000,"open":4.76058,"high":4.76139,"low":4.7605,"close":4.76123,"volume":74.37000274658203},{"timestamp":1742382720000,"open":4.76128,"high":4.76131,"low":4.7609,"close":4.76116,"volume":53.279998779296875},{"timestamp":1742382780000,"open":4.76116,"high":4.76176,"low":4.76116,"close":4.76171,"volume":41.06999969482422},{"timestamp":1742382840000,"open":4.76179,"high":4.76209,"low":4.76094,"close":4.76167,"volume":68.81999969482422},{"timestamp":1742382900000,"open":4.76168,"high":4.76176,"low":4.76156,"close":4.76167,"volume":22.200000762939453},{"timestamp":1742382960000,"open":4.76161,"high":4.76178,"low":4.76112,"close":4.76132,"volume":67.70999908447266},{"timestamp":1742383020000,"open":4.76138,"high":4.76179,"low":4.76134,"close":4.76171,"volume":35.52000045776367},{"timestamp":1742383080000,"open":4.76164,"high":4.76205,"low":4.76138,"close":4.76191,"volume":59.939998626708984},{"timestamp":1742383140000,"open":4.76191,"high":4.76191,"low":4.7604,"close":4.7604,"volume":43.290000915527344},{"timestamp":1742383200000,"open":4.76036,"high":4.76066,"low":4.76,"close":4.76033,"volume":48.84000015258789},{"timestamp":1742383260000,"open":4.76033,"high":4.7608,"low":4.76033,"close":4.76063,"volume":44.400001525878906},{"timestamp":1742383320000,"open":4.76041,"high":4.76041,"low":4.75979,"close":4.76027,"volume":43.290000915527344},{"timestamp":1742383380000,"open":4.76034,"high":4.76181,"low":4.76034,"close":4.76167,"volume":39.959999084472656},{"timestamp":1742383440000,"open":4.76185,"high":4.76185,"low":4.76144,"close":4.76156,"volume":45.5099983215332},{"timestamp":1742383500000,"open":4.76151,"high":4.76207,"low":4.76144,"close":4.76203,"volume":42.18000030517578},{"timestamp":1742383560000,"open":4.76211,"high":4.76257,"low":4.76199,"close":4.76213,"volume":41.06999969482422},{"timestamp":1742383620000,"open":4.76224,"high":4.76301,"low":4.76224,"close":4.7629,"volume":33.29999923706055},{"timestamp":1742383680000,"open":4.76286,"high":4.76298,"low":4.76246,"close":4.7628,"volume":43.290000915527344},{"timestamp":1742383740000,"open":4.76287,"high":4.76294,"low":4.76265,"close":4.7628,"volume":41.06999969482422},{"timestamp":1742383800000,"open":4.76276,"high":4.76276,"low":4.76213,"close":4.76214,"volume":39.959999084472656},{"timestamp":1742383860000,"open":4.76213,"high":4.76246,"low":4.76213,"close":4.76242,"volume":23.309999465942383},{"timestamp":1742383920000,"open":4.7625,"high":4.76352,"low":4.76246,"close":4.7635,"volume":37.7400016784668},{"timestamp":1742383980000,"open":4.7636,"high":4.76397,"low":4.76352,"close":4.76371,"volume":47.72999954223633},{"timestamp":1742384040000,"open":4.76372,"high":4.76463,"low":4.76371,"close":4.76452,"volume":65.48999786376953},{"timestamp":1742384100000,"open":4.76444,"high":4.76529,"low":4.76433,"close":4.76519,"volume":72.1500015258789},{"timestamp":1742384160000,"open":4.7651,"high":4.76521,"low":4.76477,"close":4.76492,"volume":49.95000076293945},{"timestamp":1742384220000,"open":4.76492,"high":4.76526,"low":4.76481,"close":4.76497,"volume":51.060001373291016},{"timestamp":1742384280000,"open":4.76492,"high":4.76562,"low":4.7643,"close":4.76551,"volume":61.04999923706055},{"timestamp":1742384340000,"open":4.76544,"high":4.76551,"low":4.76467,"close":4.76467,"volume":38.849998474121094},{"timestamp":1742384400000,"open":4.76482,"high":4.76521,"low":4.76481,"close":4.76488,"volume":42.18000030517578},{"timestamp":1742384460000,"open":4.76481,"high":4.76537,"low":4.76474,"close":4.76503,"volume":32.189998626708984},{"timestamp":1742384520000,"open":4.76489,"high":4.76551,"low":4.76441,"close":4.7654,"volume":38.849998474121094},{"timestamp":1742384580000,"open":4.76554,"high":4.76595,"low":4.76529,"close":4.7658,"volume":43.290000915527344},{"timestamp":1742384640000,"open":4.76576,"high":4.76609,"low":4.76554,"close":4.76592,"volume":43.290000915527344},{"timestamp":1742384700000,"open":4.76591,"high":4.76624,"low":4.76573,"close":4.76602,"volume":47.72999954223633},{"timestamp":1742384760000,"open":4.76602,"high":4.7665,"low":4.76581,"close":4.76581,"volume":49.95000076293945},{"timestamp":1742384820000,"open":4.76584,"high":4.76607,"low":4.7654,"close":4.7654,"volume":46.619998931884766},{"timestamp":1742384880000,"open":4.76551,"high":4.76555,"low":4.76536,"close":4.76536,"volume":21.09000015258789},{"timestamp":1742384940000,"open":4.76547,"high":4.76565,"low":4.76547,"close":4.76555,"volume":16.649999618530273},{"timestamp":1742385000000,"open":4.76551,"high":4.76574,"low":4.76492,"close":4.76537,"volume":43.290000915527344},{"timestamp":1742385060000,"open":4.76525,"high":4.76566,"low":4.76508,"close":4.76551,"volume":39.959999084472656},{"timestamp":1742385120000,"open":4.76544,"high":4.76637,"low":4.76544,"close":4.76618,"volume":33.29999923706055},{"timestamp":1742385180000,"open":4.76626,"high":4.76651,"low":4.76614,"close":4.76622,"volume":45.5099983215332},{"timestamp":1742385240000,"open":4.76636,"high":4.7664,"low":4.7659,"close":4.76616,"volume":48.84000015258789},{"timestamp":1742385300000,"open":4.76624,"high":4.76777,"low":4.76619,"close":4.76775,"volume":66.5999984741211},{"timestamp":1742385360000,"open":4.76763,"high":4.76804,"low":4.76565,"close":4.76635,"volume":170.94000244140625},{"timestamp":1742385420000,"open":4.76612,"high":4.76682,"low":4.76535,"close":4.76661,"volume":178.7100067138672},{"timestamp":1742385480000,"open":4.76664,"high":4.76711,"low":4.76619,"close":4.76656,"volume":123.20999908447266},{"timestamp":1742385540000,"open":4.76652,"high":4.7666,"low":4.76595,"close":4.76605,"volume":58.83000183105469},{"timestamp":1742385600000,"open":4.76605,"high":4.76704,"low":4.76605,"close":4.76675,"volume":86.58000183105469},{"timestamp":1742385660000,"open":4.76682,"high":4.76764,"low":4.7666,"close":4.76689,"volume":120.98999786376953},{"timestamp":1742385720000,"open":4.7669,"high":4.76807,"low":4.76686,"close":4.76793,"volume":58.83000183105469},{"timestamp":1742385780000,"open":4.76785,"high":4.76785,"low":4.76711,"close":4.76742,"volume":53.279998779296875},{"timestamp":1742385840000,"open":4.76735,"high":4.76749,"low":4.76727,"close":4.76746,"volume":39.959999084472656},{"timestamp":1742385900000,"open":4.7675,"high":4.7679,"low":4.76703,"close":4.76779,"volume":58.83000183105469},{"timestamp":1742385960000,"open":4.76783,"high":4.7679,"low":4.76768,"close":4.76783,"volume":35.52000045776367},{"timestamp":1742386020000,"open":4.7678,"high":4.7678,"low":4.76702,"close":4.76702,"volume":49.95000076293945},{"timestamp":1742386080000,"open":4.76703,"high":4.76739,"low":4.76676,"close":4.76713,"volume":59.939998626708984},{"timestamp":1742386140000,"open":4.76706,"high":4.76721,"low":4.76636,"close":4.76636,"volume":36.630001068115234},{"timestamp":1742386200000,"open":4.76636,"high":4.76641,"low":4.76592,"close":4.766,"volume":38.849998474121094},{"timestamp":1742386260000,"open":4.76588,"high":4.7667,"low":4.76573,"close":4.7667,"volume":54.38999938964844},{"timestamp":1742386320000,"open":4.76676,"high":4.76731,"low":4.76651,"close":4.7672,"volume":43.290000915527344},{"timestamp":1742386380000,"open":4.7672,"high":4.76739,"low":4.76658,"close":4.76669,"volume":45.5099983215332},{"timestamp":1742386440000,"open":4.76665,"high":4.76673,"low":4.7664,"close":4.7664,"volume":29.969999313354492},{"timestamp":1742386500000,"open":4.76637,"high":4.76676,"low":4.7663,"close":4.76658,"volume":48.84000015258789},{"timestamp":1742386560000,"open":4.76674,"high":4.76687,"low":4.76651,"close":4.76684,"volume":28.860000610351562},{"timestamp":1742386620000,"open":4.76662,"high":4.76695,"low":4.76662,"close":4.76663,"volume":13.319999694824219},{"timestamp":1742386680000,"open":4.76644,"high":4.76644,"low":4.76595,"close":4.76599,"volume":59.939998626708984},{"timestamp":1742386740000,"open":4.76595,"high":4.76706,"low":4.76592,"close":4.76702,"volume":47.72999954223633},{"timestamp":1742386800000,"open":4.76687,"high":4.76746,"low":4.76676,"close":4.76739,"volume":49.95000076293945},{"timestamp":1742386860000,"open":4.76743,"high":4.76743,"low":4.7664,"close":4.76679,"volume":56.61000061035156},{"timestamp":1742386920000,"open":4.76676,"high":4.76694,"low":4.76675,"close":4.76683,"volume":29.969999313354492},{"timestamp":1742386980000,"open":4.76675,"high":4.76712,"low":4.76668,"close":4.76672,"volume":37.7400016784668},{"timestamp":1742387040000,"open":4.76675,"high":4.76686,"low":4.7661,"close":4.7661,"volume":32.189998626708984},{"timestamp":1742387100000,"open":4.76598,"high":4.76602,"low":4.76492,"close":4.76525,"volume":48.84000015258789},{"timestamp":1742387160000,"open":4.76521,"high":4.76657,"low":4.76484,"close":4.76495,"volume":73.26000213623047},{"timestamp":1742387220000,"open":4.76507,"high":4.76539,"low":4.76474,"close":4.76532,"volume":69.93000030517578},{"timestamp":1742387280000,"open":4.76529,"high":4.76544,"low":4.76485,"close":4.76514,"volume":63.27000045776367},{"timestamp":1742387340000,"open":4.76514,"high":4.76558,"low":4.7651,"close":4.76528,"volume":18.8700008392334},{"timestamp":1742387400000,"open":4.76533,"high":4.76537,"low":4.76514,"close":4.76521,"volume":35.52000045776367},{"timestamp":1742387460000,"open":4.76526,"high":4.76532,"low":4.76477,"close":4.76495,"volume":22.200000762939453},{"timestamp":1742387520000,"open":4.7651,"high":4.7651,"low":4.76481,"close":4.76489,"volume":25.530000686645508},{"timestamp":1742387580000,"open":4.76495,"high":4.76537,"low":4.76481,"close":4.76532,"volume":37.7400016784668},{"timestamp":1742387640000,"open":4.76532,"high":4.76573,"low":4.76525,"close":4.76572,"volume":24.420000076293945},{"timestamp":1742387700000,"open":4.76559,"high":4.76635,"low":4.76544,"close":4.76566,"volume":45.5099983215332},{"timestamp":1742387760000,"open":4.76572,"high":4.76642,"low":4.76569,"close":4.76632,"volume":32.189998626708984},{"timestamp":1742387820000,"open":4.76642,"high":4.76675,"low":4.7661,"close":4.7661,"volume":52.16999816894531},{"timestamp":1742387880000,"open":4.76605,"high":4.76664,"low":4.76602,"close":4.76636,"volume":69.93000030517578},{"timestamp":1742387940000,"open":4.76631,"high":4.76672,"low":4.76627,"close":4.7666,"volume":66.5999984741211},{"timestamp":1742388000000,"open":4.76668,"high":4.76746,"low":4.76664,"close":4.7673,"volume":79.91999816894531},{"timestamp":1742388060000,"open":4.76728,"high":4.76739,"low":4.76675,"close":4.76734,"volume":49.95000076293945},{"timestamp":1742388120000,"open":4.76741,"high":4.76805,"low":4.76741,"close":4.76745,"volume":52.16999816894531},{"timestamp":1742388180000,"open":4.76712,"high":4.76713,"low":4.76664,"close":4.76679,"volume":27.75},{"timestamp":1742388240000,"open":4.76672,"high":4.76717,"low":4.76672,"close":4.76717,"volume":32.189998626708984},{"timestamp":1742388300000,"open":4.76712,"high":4.76712,"low":4.76664,"close":4.76675,"volume":54.38999938964844},{"timestamp":1742388360000,"open":4.76676,"high":4.76676,"low":4.76555,"close":4.76576,"volume":61.04999923706055},{"timestamp":1742388420000,"open":4.76573,"high":4.76657,"low":4.76569,"close":4.76646,"volume":58.83000183105469},{"timestamp":1742388480000,"open":4.76642,"high":4.76684,"low":4.76635,"close":4.76684,"volume":38.849998474121094},{"timestamp":1742388540000,"open":4.76679,"high":4.76694,"low":4.76642,"close":4.76654,"volume":48.84000015258789},{"timestamp":1742388600000,"open":4.76642,"high":4.7668,"low":4.76558,"close":4.7661,"volume":67.70999908447266},{"timestamp":1742388660000,"open":4.76598,"high":4.76628,"low":4.76576,"close":4.76595,"volume":57.720001220703125},{"timestamp":1742388720000,"open":4.76587,"high":4.76613,"low":4.76552,"close":4.76613,"volume":42.18000030517578},{"timestamp":1742388780000,"open":4.76614,"high":4.76683,"low":4.7661,"close":4.76639,"volume":65.48999786376953},{"timestamp":1742388840000,"open":4.76635,"high":4.76635,"low":4.76554,"close":4.76554,"volume":39.959999084472656},{"timestamp":1742388900000,"open":4.76551,"high":4.76574,"low":4.7644,"close":4.76444,"volume":86.58000183105469},{"timestamp":1742388960000,"open":4.76444,"high":4.76455,"low":4.76405,"close":4.76418,"volume":113.22000122070312},{"timestamp":1742389020000,"open":4.76412,"high":4.76433,"low":4.76312,"close":4.76312,"volume":74.37000274658203},{"timestamp":1742389080000,"open":4.76312,"high":4.76312,"low":4.76202,"close":4.76226,"volume":107.66999816894531},{"timestamp":1742389140000,"open":4.76237,"high":4.76237,"low":4.76167,"close":4.76218,"volume":74.37000274658203},{"timestamp":1742389200000,"open":4.76194,"high":4.76231,"low":4.76119,"close":4.7613,"volume":114.33000183105469},{"timestamp":1742389260000,"open":4.76134,"high":4.76186,"low":4.76123,"close":4.76152,"volume":93.23999786376953},{"timestamp":1742389320000,"open":4.76156,"high":4.76189,"low":4.76093,"close":4.76093,"volume":53.279998779296875},{"timestamp":1742389380000,"open":4.761,"high":4.76161,"low":4.76084,"close":4.76132,"volume":69.93000030517578},{"timestamp":1742389440000,"open":4.76128,"high":4.76228,"low":4.7612,"close":4.76179,"volume":71.04000091552734},{"timestamp":1742389500000,"open":4.76168,"high":4.76231,"low":4.76165,"close":4.76231,"volume":42.18000030517578},{"timestamp":1742389560000,"open":4.76227,"high":4.76234,"low":4.76172,"close":4.76172,"volume":51.060001373291016},{"timestamp":1742389620000,"open":4.76168,"high":4.76198,"low":4.76165,"close":4.76168,"volume":27.75},{"timestamp":1742389680000,"open":4.76173,"high":4.76212,"low":4.76125,"close":4.76125,"volume":58.83000183105469},{"timestamp":1742389740000,"open":4.76124,"high":4.76124,"low":4.7601,"close":4.76018,"volume":68.81999969482422},{"timestamp":1742389800000,"open":4.76022,"high":4.76069,"low":4.75981,"close":4.76058,"volume":67.70999908447266},{"timestamp":1742389860000,"open":4.76069,"high":4.76146,"low":4.76069,"close":4.76128,"volume":59.939998626708984},{"timestamp":1742389920000,"open":4.76135,"high":4.76135,"low":4.76025,"close":4.76025,"volume":59.939998626708984},{"timestamp":1742389980000,"open":4.76026,"high":4.76059,"low":4.76026,"close":4.76054,"volume":33.29999923706055},{"timestamp":1742390040000,"open":4.76043,"high":4.76063,"low":4.75985,"close":4.76051,"volume":47.72999954223633},{"timestamp":1742390100000,"open":4.76054,"high":4.76054,"low":4.76003,"close":4.76029,"volume":45.5099983215332},{"timestamp":1742390160000,"open":4.76029,"high":4.76054,"low":4.76003,"close":4.76054,"volume":63.27000045776367},{"timestamp":1742390220000,"open":4.76047,"high":4.76052,"low":4.75985,"close":4.76025,"volume":41.06999969482422},{"timestamp":1742390280000,"open":4.76015,"high":4.76025,"low":4.75981,"close":4.7601,"volume":39.959999084472656},{"timestamp":1742390340000,"open":4.76018,"high":4.76022,"low":4.75981,"close":4.75996,"volume":53.279998779296875},{"timestamp":1742390400000,"open":4.76003,"high":4.76032,"low":4.75966,"close":4.75981,"volume":44.400001525878906},{"timestamp":1742390460000,"open":4.75981,"high":4.75989,"low":4.75797,"close":4.75809,"volume":81.02999877929688},{"timestamp":1742390520000,"open":4.75808,"high":4.75838,"low":4.7579,"close":4.75794,"volume":51.060001373291016},{"timestamp":1742390580000,"open":4.75797,"high":4.75909,"low":4.75797,"close":4.759,"volume":78.80999755859375},{"timestamp":1742390640000,"open":4.75909,"high":4.75909,"low":4.75875,"close":4.75887,"volume":37.7400016784668},{"timestamp":1742390700000,"open":4.75875,"high":4.75955,"low":4.75875,"close":4.7595,"volume":54.38999938964844},{"timestamp":1742390760000,"open":4.75925,"high":4.75972,"low":4.75891,"close":4.75935,"volume":72.1500015258789},{"timestamp":1742390820000,"open":4.75928,"high":4.75984,"low":4.75902,"close":4.75947,"volume":49.95000076293945},{"timestamp":1742390880000,"open":4.75945,"high":4.75955,"low":4.75903,"close":4.75907,"volume":68.81999969482422},{"timestamp":1742390940000,"open":4.75903,"high":4.7597,"low":4.7587,"close":4.7594,"volume":59.939998626708984},{"timestamp":1742391000000,"open":4.75941,"high":4.76003,"low":4.75939,"close":4.75977,"volume":103.2300033569336},{"timestamp":1742391060000,"open":4.75981,"high":4.76007,"low":4.75911,"close":4.75974,"volume":91.0199966430664},{"timestamp":1742391120000,"open":4.75967,"high":4.76028,"low":4.75944,"close":4.76028,"volume":44.400001525878906},{"timestamp":1742391180000,"open":4.76031,"high":4.76059,"low":4.7596,"close":4.75986,"volume":67.70999908447266},{"timestamp":1742391240000,"open":4.75978,"high":4.76063,"low":4.75975,"close":4.76063,"volume":137.63999938964844},{"timestamp":1742391300000,"open":4.76063,"high":4.7613,"low":4.76026,"close":4.7613,"volume":47.72999954223633},{"timestamp":1742391360000,"open":4.76133,"high":4.7614,"low":4.7607,"close":4.76097,"volume":53.279998779296875},{"timestamp":1742391420000,"open":4.76088,"high":4.76096,"low":4.76055,"close":4.76059,"volume":29.969999313354492},{"timestamp":1742391480000,"open":4.76052,"high":4.76086,"low":4.76022,"close":4.76059,"volume":59.939998626708984},{"timestamp":1742391540000,"open":4.76064,"high":4.76064,"low":4.75967,"close":4.76038,"volume":58.83000183105469},{"timestamp":1742391600000,"open":4.76037,"high":4.76134,"low":4.7602,"close":4.76134,"volume":83.25},{"timestamp":1742391660000,"open":4.76137,"high":4.76216,"low":4.76099,"close":4.76103,"volume":93.23999786376953},{"timestamp":1742391720000,"open":4.76099,"high":4.76137,"low":4.76055,"close":4.76137,"volume":72.1500015258789},{"timestamp":1742391780000,"open":4.76143,"high":4.76143,"low":4.76026,"close":4.76066,"volume":56.61000061035156},{"timestamp":1742391840000,"open":4.7606,"high":4.76125,"low":4.76056,"close":4.76125,"volume":67.70999908447266},{"timestamp":1742391900000,"open":4.76125,"high":4.76149,"low":4.7607,"close":4.7607,"volume":59.939998626708984},{"timestamp":1742391960000,"open":4.76074,"high":4.7609,"low":4.76019,"close":4.76051,"volume":83.25},{"timestamp":1742392020000,"open":4.76044,"high":4.76136,"low":4.76044,"close":4.76104,"volume":78.80999755859375},{"timestamp":1742392080000,"open":4.76106,"high":4.76145,"low":4.761,"close":4.76111,"volume":62.15999984741211},{"timestamp":1742392140000,"open":4.76118,"high":4.76158,"low":4.76108,"close":4.76143,"volume":37.7400016784668},{"timestamp":1742392200000,"open":4.76136,"high":4.76159,"low":4.76114,"close":4.76118,"volume":33.29999923706055},{"timestamp":1742392260000,"open":4.76124,"high":4.76129,"low":4.75999,"close":4.76036,"volume":52.16999816894531},{"timestamp":1742392320000,"open":4.76035,"high":4.76043,"low":4.75971,"close":4.76024,"volume":85.47000122070312},{"timestamp":1742392380000,"open":4.76023,"high":4.76105,"low":4.75988,"close":4.75999,"volume":71.04000091552734},{"timestamp":1742392440000,"open":4.75984,"high":4.76069,"low":4.75959,"close":4.76028,"volume":78.80999755859375},{"timestamp":1742392500000,"open":4.76028,"high":4.76138,"low":4.75998,"close":4.76123,"volume":97.68000030517578},{"timestamp":1742392560000,"open":4.76123,"high":4.76174,"low":4.76108,"close":4.76147,"volume":69.93000030517578},{"timestamp":1742392620000,"open":4.76146,"high":4.76222,"low":4.76146,"close":4.76216,"volume":89.91000366210938},{"timestamp":1742392680000,"open":4.76212,"high":4.76246,"low":4.76197,"close":4.76216,"volume":78.80999755859375},{"timestamp":1742392740000,"open":4.76217,"high":4.76224,"low":4.76185,"close":4.76189,"volume":27.75},{"timestamp":1742392800000,"open":4.76182,"high":4.76186,"low":4.76055,"close":4.76132,"volume":65.48999786376953},{"timestamp":1742392860000,"open":4.76136,"high":4.76148,"low":4.76088,"close":4.76116,"volume":79.91999816894531},{"timestamp":1742392920000,"open":4.76115,"high":4.76218,"low":4.76113,"close":4.76192,"volume":105.44999694824219},{"timestamp":1742392980000,"open":4.76192,"high":4.76244,"low":4.76185,"close":4.76211,"volume":62.15999984741211},{"timestamp":1742393040000,"open":4.76204,"high":4.76313,"low":4.76192,"close":4.76295,"volume":120.98999786376953},{"timestamp":1742393100000,"open":4.76302,"high":4.76302,"low":4.76262,"close":4.76273,"volume":78.80999755859375},{"timestamp":1742393160000,"open":4.76269,"high":4.76277,"low":4.76234,"close":4.76257,"volume":81.02999877929688},{"timestamp":1742393220000,"open":4.76245,"high":4.76304,"low":4.76239,"close":4.76243,"volume":47.72999954223633},{"timestamp":1742393280000,"open":4.76244,"high":4.7625,"low":4.76206,"close":4.76222,"volume":38.849998474121094},{"timestamp":1742393340000,"open":4.76222,"high":4.76257,"low":4.76202,"close":4.76257,"volume":27.75},{"timestamp":1742393400000,"open":4.76265,"high":4.76288,"low":4.7625,"close":4.76254,"volume":45.5099983215332},{"timestamp":1742393460000,"open":4.76254,"high":4.76255,"low":4.76194,"close":4.76207,"volume":42.18000030517578},{"timestamp":1742393520000,"open":4.762,"high":4.76245,"low":4.76193,"close":4.76201,"volume":88.80000305175781},{"timestamp":1742393580000,"open":4.762,"high":4.76208,"low":4.76163,"close":4.76181,"volume":85.47000122070312},{"timestamp":1742393640000,"open":4.76181,"high":4.76289,"low":4.76181,"close":4.76289,"volume":98.79000091552734},{"timestamp":1742393700000,"open":4.76282,"high":4.76307,"low":4.76256,"close":4.76306,"volume":51.060001373291016},{"timestamp":1742393760000,"open":4.7631,"high":4.76359,"low":4.76288,"close":4.76359,"volume":39.959999084472656},{"timestamp":1742393820000,"open":4.7635,"high":4.76369,"low":4.76303,"close":4.76339,"volume":53.279998779296875},{"timestamp":1742393880000,"open":4.76344,"high":4.76366,"low":4.76328,"close":4.76355,"volume":49.95000076293945},{"timestamp":1742393940000,"open":4.76354,"high":4.76366,"low":4.76314,"close":4.76361,"volume":61.04999923706055},{"timestamp":1742394000000,"open":4.76344,"high":4.76365,"low":4.76322,"close":4.76326,"volume":62.15999984741211},{"timestamp":1742394060000,"open":4.76325,"high":4.76329,"low":4.76278,"close":4.76329,"volume":77.69999694824219},{"timestamp":1742394120000,"open":4.76328,"high":4.76347,"low":4.76292,"close":4.76347,"volume":22.200000762939453},{"timestamp":1742394180000,"open":4.76339,"high":4.76369,"low":4.76326,"close":4.76348,"volume":31.079999923706055},{"timestamp":1742394240000,"open":4.76358,"high":4.76421,"low":4.76339,"close":4.76395,"volume":52.16999816894531},{"timestamp":1742394300000,"open":4.76407,"high":4.76407,"low":4.76332,"close":4.76369,"volume":39.959999084472656},{"timestamp":1742394360000,"open":4.76358,"high":4.76388,"low":4.76358,"close":4.76369,"volume":28.860000610351562},{"timestamp":1742394420000,"open":4.76383,"high":4.76403,"low":4.76369,"close":4.76391,"volume":49.95000076293945},{"timestamp":1742394480000,"open":4.76387,"high":4.76395,"low":4.763,"close":4.76317,"volume":54.38999938964844},{"timestamp":1742394540000,"open":4.76332,"high":4.76348,"low":4.76288,"close":4.76292,"volume":46.619998931884766},{"timestamp":1742394600000,"open":4.76292,"high":4.76392,"low":4.76292,"close":4.76392,"volume":69.93000030517578},{"timestamp":1742394660000,"open":4.76391,"high":4.76418,"low":4.7635,"close":4.76396,"volume":79.91999816894531},{"timestamp":1742394720000,"open":4.76387,"high":4.76406,"low":4.76361,"close":4.76391,"volume":64.37999725341797},{"timestamp":1742394780000,"open":4.76381,"high":4.76432,"low":4.76381,"close":4.76398,"volume":44.400001525878906},{"timestamp":1742394840000,"open":4.76403,"high":4.76414,"low":4.76387,"close":4.76402,"volume":68.81999969482422},{"timestamp":1742394900000,"open":4.76406,"high":4.76439,"low":4.76403,"close":4.76403,"volume":82.13999938964844},{"timestamp":1742394960000,"open":4.76428,"high":4.76465,"low":4.76413,"close":4.76436,"volume":54.38999938964844},{"timestamp":1742395020000,"open":4.76446,"high":4.76451,"low":4.76391,"close":4.76406,"volume":33.29999923706055},{"timestamp":1742395080000,"open":4.76407,"high":4.76407,"low":4.76391,"close":4.76398,"volume":9.989999771118164},{"timestamp":1742395140000,"open":4.76391,"high":4.76395,"low":4.76321,"close":4.76332,"volume":26.639999389648438},{"timestamp":1742395200000,"open":4.76322,"high":4.76347,"low":4.76322,"close":4.76332,"volume":28.860000610351562},{"timestamp":1742395260000,"open":4.76321,"high":4.76321,"low":4.76281,"close":4.76296,"volume":18.8700008392334},{"timestamp":1742395320000,"open":4.76303,"high":4.76325,"low":4.76273,"close":4.76318,"volume":31.079999923706055},{"timestamp":1742395380000,"open":4.76321,"high":4.7645,"low":4.76318,"close":4.76435,"volume":57.720001220703125},{"timestamp":1742395440000,"open":4.76435,"high":4.76468,"low":4.76396,"close":4.76442,"volume":29.969999313354492},{"timestamp":1742395500000,"open":4.76443,"high":4.76473,"low":4.76399,"close":4.76465,"volume":62.15999984741211},{"timestamp":1742395560000,"open":4.76461,"high":4.76505,"low":4.7645,"close":4.76479,"volume":41.06999969482422},{"timestamp":1742395620000,"open":4.76479,"high":4.76479,"low":4.76431,"close":4.76439,"volume":58.83000183105469},{"timestamp":1742395680000,"open":4.76413,"high":4.76439,"low":4.76317,"close":4.76317,"volume":85.47000122070312},{"timestamp":1742395740000,"open":4.76318,"high":4.76366,"low":4.76307,"close":4.76354,"volume":72.1500015258789},{"timestamp":1742395800000,"open":4.76362,"high":4.76373,"low":4.76317,"close":4.76361,"volume":75.4800033569336},{"timestamp":1742395860000,"open":4.76369,"high":4.76395,"low":4.76325,"close":4.76328,"volume":62.15999984741211},{"timestamp":1742395920000,"open":4.76336,"high":4.76336,"low":4.76057,"close":4.76102,"volume":113.22000122070312},{"timestamp":1742395980000,"open":4.76105,"high":4.762,"low":4.76097,"close":4.76178,"volume":82.13999938964844},{"timestamp":1742396040000,"open":4.76178,"high":4.76196,"low":4.76137,"close":4.76145,"volume":54.38999938964844},{"timestamp":1742396100000,"open":4.76142,"high":4.76298,"low":4.76142,"close":4.7629,"volume":79.91999816894531},{"timestamp":1742396160000,"open":4.7629,"high":4.76291,"low":4.76243,"close":4.76283,"volume":39.959999084472656},{"timestamp":1742396220000,"open":4.76294,"high":4.76371,"low":4.76235,"close":4.76356,"volume":82.13999938964844},{"timestamp":1742396280000,"open":4.7636,"high":4.76372,"low":4.76288,"close":4.76316,"volume":62.15999984741211},{"timestamp":1742396340000,"open":4.76317,"high":4.76323,"low":4.76206,"close":4.76212,"volume":86.58000183105469},{"timestamp":1742396400000,"open":4.76216,"high":4.76341,"low":4.76216,"close":4.76301,"volume":66.5999984741211},{"timestamp":1742396460000,"open":4.76296,"high":4.76305,"low":4.76213,"close":4.76234,"volume":68.81999969482422},{"timestamp":1742396520000,"open":4.76238,"high":4.76307,"low":4.7623,"close":4.76282,"volume":64.37999725341797},{"timestamp":1742396580000,"open":4.76278,"high":4.76329,"low":4.76278,"close":4.76327,"volume":64.37999725341797},{"timestamp":1742396640000,"open":4.76323,"high":4.76327,"low":4.76269,"close":4.76273,"volume":59.939998626708984},{"timestamp":1742396700000,"open":4.76262,"high":4.76274,"low":4.76174,"close":4.76174,"volume":78.80999755859375},{"timestamp":1742396760000,"open":4.76145,"high":4.76181,"low":4.76141,"close":4.7617,"volume":44.400001525878906},{"timestamp":1742396820000,"open":4.76185,"high":4.76278,"low":4.76185,"close":4.76278,"volume":39.959999084472656},{"timestamp":1742396880000,"open":4.76282,"high":4.76304,"low":4.76245,"close":4.76289,"volume":39.959999084472656},{"timestamp":1742396940000,"open":4.76293,"high":4.76326,"low":4.76238,"close":4.76238,"volume":98.79000091552734},{"timestamp":1742397000000,"open":4.76238,"high":4.76264,"low":4.76205,"close":4.76205,"volume":84.36000061035156},{"timestamp":1742397060000,"open":4.76205,"high":4.76216,"low":4.76197,"close":4.76209,"volume":62.15999984741211},{"timestamp":1742397120000,"open":4.76213,"high":4.76216,"low":4.76135,"close":4.76173,"volume":71.04000091552734},{"timestamp":1742397180000,"open":4.76169,"high":4.76206,"low":4.76147,"close":4.76173,"volume":84.36000061035156},{"timestamp":1742397240000,"open":4.76177,"high":4.76196,"low":4.76166,"close":4.76173,"volume":54.38999938964844},{"timestamp":1742397300000,"open":4.7618,"high":4.7618,"low":4.76122,"close":4.76152,"volume":68.81999969482422},{"timestamp":1742397360000,"open":4.76155,"high":4.76206,"low":4.76155,"close":4.76206,"volume":64.37999725341797},{"timestamp":1742397420000,"open":4.7621,"high":4.76218,"low":4.76129,"close":4.76147,"volume":77.69999694824219},{"timestamp":1742397480000,"open":4.7614,"high":4.76147,"low":4.76042,"close":4.76081,"volume":107.66999816894531},{"timestamp":1742397540000,"open":4.76089,"high":4.76107,"low":4.76034,"close":4.761,"volume":77.69999694824219},{"timestamp":1742397600000,"open":4.761,"high":4.76145,"low":4.76085,"close":4.7614,"volume":79.91999816894531},{"timestamp":1742397660000,"open":4.76147,"high":4.76189,"low":4.76144,"close":4.76177,"volume":39.959999084472656},{"timestamp":1742397720000,"open":4.76174,"high":4.7618,"low":4.76158,"close":4.76177,"volume":39.959999084472656},{"timestamp":1742397780000,"open":4.76174,"high":4.76181,"low":4.76133,"close":4.76137,"volume":26.639999389648438},{"timestamp":1742397840000,"open":4.7614,"high":4.76167,"low":4.76133,"close":4.7614,"volume":54.38999938964844},{"timestamp":1742397900000,"open":4.76167,"high":4.76206,"low":4.76147,"close":4.76191,"volume":69.93000030517578},{"timestamp":1742397960000,"open":4.76195,"high":4.76199,"low":4.76177,"close":4.76184,"volume":18.8700008392334},{"timestamp":1742398020000,"open":4.76188,"high":4.7625,"low":4.76184,"close":4.76243,"volume":24.420000076293945},{"timestamp":1742398080000,"open":4.76254,"high":4.76328,"low":4.76254,"close":4.76313,"volume":39.959999084472656},{"timestamp":1742398140000,"open":4.76324,"high":4.76338,"low":4.76298,"close":4.7632,"volume":26.639999389648438},{"timestamp":1742398200000,"open":4.76313,"high":4.76331,"low":4.76265,"close":4.76292,"volume":47.72999954223633},{"timestamp":1742398260000,"open":4.76292,"high":4.76324,"low":4.76292,"close":4.76298,"volume":37.7400016784668},{"timestamp":1742398320000,"open":4.76295,"high":4.76309,"low":4.76239,"close":4.7625,"volume":46.619998931884766},{"timestamp":1742398380000,"open":4.76254,"high":4.76295,"low":4.76217,"close":4.76217,"volume":57.720001220703125},{"timestamp":1742398440000,"open":4.76217,"high":4.76224,"low":4.76177,"close":4.76192,"volume":65.48999786376953},{"timestamp":1742398500000,"open":4.76191,"high":4.76228,"low":4.76156,"close":4.76224,"volume":53.279998779296875},{"timestamp":1742398560000,"open":4.76218,"high":4.76265,"low":4.76217,"close":4.76258,"volume":24.420000076293945},{"timestamp":1742398620000,"open":4.76291,"high":4.76305,"low":4.76237,"close":4.76254,"volume":36.630001068115234},{"timestamp":1742398680000,"open":4.76254,"high":4.76331,"low":4.76217,"close":4.76331,"volume":52.16999816894531},{"timestamp":1742398740000,"open":4.76327,"high":4.76408,"low":4.76327,"close":4.76368,"volume":88.80000305175781},{"timestamp":1742398800000,"open":4.76364,"high":4.76368,"low":4.7632,"close":4.76328,"volume":43.290000915527344},{"timestamp":1742398860000,"open":4.76332,"high":4.76361,"low":4.76283,"close":4.76299,"volume":62.15999984741211},{"timestamp":1742398920000,"open":4.76287,"high":4.76302,"low":4.76269,"close":4.76287,"volume":31.079999923706055},{"timestamp":1742398980000,"open":4.76298,"high":4.76327,"low":4.76258,"close":4.76265,"volume":27.75},{"timestamp":1742399040000,"open":4.76259,"high":4.76273,"low":4.762,"close":4.76202,"volume":46.619998931884766},{"timestamp":1742399100000,"open":4.76206,"high":4.7632,"low":4.762,"close":4.76305,"volume":97.68000030517578},{"timestamp":1742399160000,"open":4.76313,"high":4.76313,"low":4.76265,"close":4.76313,"volume":51.060001373291016},{"timestamp":1742399220000,"open":4.76313,"high":4.76386,"low":4.76309,"close":4.76354,"volume":104.33999633789062},{"timestamp":1742399280000,"open":4.76353,"high":4.76364,"low":4.76313,"close":4.76353,"volume":66.5999984741211},{"timestamp":1742399340000,"open":4.76357,"high":4.76358,"low":4.76314,"close":4.7632,"volume":67.70999908447266},{"timestamp":1742399400000,"open":4.76309,"high":4.76325,"low":4.7628,"close":4.76324,"volume":55.5},{"timestamp":1742399460000,"open":4.76324,"high":4.76324,"low":4.7628,"close":4.76283,"volume":42.18000030517578},{"timestamp":1742399520000,"open":4.7628,"high":4.76288,"low":4.76243,"close":4.76243,"volume":25.530000686645508},{"timestamp":1742399580000,"open":4.76248,"high":4.76273,"low":4.76173,"close":4.76177,"volume":43.290000915527344},{"timestamp":1742399640000,"open":4.76188,"high":4.7621,"low":4.7614,"close":4.76144,"volume":21.09000015258789},{"timestamp":1742399700000,"open":4.76147,"high":4.7621,"low":4.76144,"close":4.76178,"volume":72.1500015258789},{"timestamp":1742399760000,"open":4.76173,"high":4.76221,"low":4.76118,"close":4.76178,"volume":65.48999786376953},{"timestamp":1742399820000,"open":4.7618,"high":4.76199,"low":4.76107,"close":4.76136,"volume":87.69000244140625},{"timestamp":1742399880000,"open":4.76129,"high":4.76144,"low":4.76063,"close":4.761,"volume":113.22000122070312},{"timestamp":1742399940000,"open":4.761,"high":4.76243,"low":4.76092,"close":4.76217,"volume":112.11000061035156},{"timestamp":1742400000000,"open":4.76224,"high":4.76291,"low":4.76213,"close":4.76269,"volume":87.69000244140625},{"timestamp":1742400060000,"open":4.76265,"high":4.76276,"low":4.76211,"close":4.76221,"volume":69.93000030517578},{"timestamp":1742400120000,"open":4.76213,"high":4.76265,"low":4.76206,"close":4.76258,"volume":49.95000076293945},{"timestamp":1742400180000,"open":4.76255,"high":4.76328,"low":4.7625,"close":4.76283,"volume":26.639999389648438},{"timestamp":1742400240000,"open":4.76283,"high":4.76299,"low":4.76254,"close":4.76265,"volume":39.959999084472656},{"timestamp":1742400300000,"open":4.76265,"high":4.76295,"low":4.76236,"close":4.7625,"volume":28.860000610351562},{"timestamp":1742400360000,"open":4.76259,"high":4.76299,"low":4.76247,"close":4.76299,"volume":19.979999542236328},{"timestamp":1742400420000,"open":4.76298,"high":4.76382,"low":4.76294,"close":4.76372,"volume":55.5},{"timestamp":1742400480000,"open":4.76371,"high":4.76419,"low":4.76368,"close":4.76399,"volume":49.95000076293945},{"timestamp":1742400540000,"open":4.76399,"high":4.76434,"low":4.76385,"close":4.76407,"volume":84.36000061035156},{"timestamp":1742400600000,"open":4.76414,"high":4.76469,"low":4.76411,"close":4.76466,"volume":103.2300033569336},{"timestamp":1742400660000,"open":4.76466,"high":4.76474,"low":4.76422,"close":4.76447,"volume":39.959999084472656},{"timestamp":1742400720000,"open":4.76444,"high":4.76447,"low":4.76352,"close":4.76408,"volume":62.15999984741211},{"timestamp":1742400780000,"open":4.76411,"high":4.76452,"low":4.76407,"close":4.76436,"volume":59.939998626708984},{"timestamp":1742400840000,"open":4.76429,"high":4.76495,"low":4.76429,"close":4.76477,"volume":43.290000915527344},{"timestamp":1742400900000,"open":4.76485,"high":4.76547,"low":4.76477,"close":4.76547,"volume":51.060001373291016},{"timestamp":1742400960000,"open":4.76546,"high":4.76547,"low":4.7648,"close":4.76499,"volume":49.95000076293945},{"timestamp":1742401020000,"open":4.76484,"high":4.7651,"low":4.76468,"close":4.7648,"volume":47.72999954223633},{"timestamp":1742401080000,"open":4.76479,"high":4.76479,"low":4.76424,"close":4.7644,"volume":32.189998626708984},{"timestamp":1742401140000,"open":4.76435,"high":4.76457,"low":4.76428,"close":4.76428,"volume":32.189998626708984},{"timestamp":1742401200000,"open":4.76432,"high":4.76457,"low":4.76424,"close":4.7645,"volume":22.200000762939453},{"timestamp":1742401260000,"open":4.76443,"high":4.76446,"low":4.76413,"close":4.76436,"volume":31.079999923706055},{"timestamp":1742401320000,"open":4.76431,"high":4.76477,"low":4.76431,"close":4.76472,"volume":24.420000076293945},{"timestamp":1742401380000,"open":4.76476,"high":4.76506,"low":4.76476,"close":4.76505,"volume":21.09000015258789},{"timestamp":1742401440000,"open":4.76501,"high":4.76505,"low":4.76461,"close":4.76498,"volume":24.420000076293945},{"timestamp":1742401500000,"open":4.76498,"high":4.76539,"low":4.76483,"close":4.76539,"volume":63.27000045776367},{"timestamp":1742401560000,"open":4.76531,"high":4.76545,"low":4.76501,"close":4.76524,"volume":68.81999969482422},{"timestamp":1742401620000,"open":4.76523,"high":4.76534,"low":4.76501,"close":4.76501,"volume":29.969999313354492},{"timestamp":1742401680000,"open":4.76509,"high":4.76531,"low":4.76457,"close":4.76462,"volume":38.849998474121094},{"timestamp":1742401740000,"open":4.76453,"high":4.76502,"low":4.76453,"close":4.76494,"volume":36.630001068115234},{"timestamp":1742401800000,"open":4.7649,"high":4.76505,"low":4.76458,"close":4.76488,"volume":58.83000183105469},{"timestamp":1742401860000,"open":4.76483,"high":4.76505,"low":4.76469,"close":4.7649,"volume":28.860000610351562},{"timestamp":1742401920000,"open":4.76479,"high":4.76483,"low":4.76409,"close":4.76431,"volume":33.29999923706055},{"timestamp":1742401980000,"open":4.76435,"high":4.7645,"low":4.76431,"close":4.7645,"volume":27.75},{"timestamp":1742402040000,"open":4.76446,"high":4.76446,"low":4.76373,"close":4.76373,"volume":54.38999938964844},{"timestamp":1742402100000,"open":4.76365,"high":4.76369,"low":4.76281,"close":4.7631,"volume":68.81999969482422},{"timestamp":1742402160000,"open":4.76314,"high":4.76326,"low":4.76277,"close":4.76277,"volume":46.619998931884766},{"timestamp":1742402220000,"open":4.76281,"high":4.76325,"low":4.76266,"close":4.7631,"volume":49.95000076293945},{"timestamp":1742402280000,"open":4.76314,"high":4.76362,"low":4.76299,"close":4.76318,"volume":57.720001220703125},{"timestamp":1742402340000,"open":4.76318,"high":4.76336,"low":4.76314,"close":4.76336,"volume":29.969999313354492},{"timestamp":1742402400000,"open":4.7633,"high":4.7633,"low":4.76244,"close":4.76244,"volume":38.849998474121094},{"timestamp":1742402460000,"open":4.76248,"high":4.76307,"low":4.76244,"close":4.76299,"volume":16.649999618530273},{"timestamp":1742402520000,"open":4.76307,"high":4.76348,"low":4.76307,"close":4.76307,"volume":21.09000015258789},{"timestamp":1742402580000,"open":4.7631,"high":4.76362,"low":4.76299,"close":4.76362,"volume":33.29999923706055},{"timestamp":1742402640000,"open":4.76366,"high":4.76376,"low":4.76359,"close":4.76373,"volume":15.539999961853027},{"timestamp":1742402700000,"open":4.76377,"high":4.76484,"low":4.76377,"close":4.76484,"volume":31.079999923706055},{"timestamp":1742402760000,"open":4.76483,"high":4.76487,"low":4.76476,"close":4.76487,"volume":4.440000057220459},{"timestamp":1742402820000,"open":4.76476,"high":4.76523,"low":4.7645,"close":4.76509,"volume":33.29999923706055},{"timestamp":1742402880000,"open":4.76516,"high":4.76545,"low":4.76516,"close":4.76527,"volume":12.210000038146973},{"timestamp":1742402940000,"open":4.76527,"high":4.76554,"low":4.7652,"close":4.76554,"volume":22.200000762939453},{"timestamp":1742403000000,"open":4.76557,"high":4.7656,"low":4.76494,"close":4.76498,"volume":18.8700008392334},{"timestamp":1742403060000,"open":4.7649,"high":4.76512,"low":4.76439,"close":4.76468,"volume":29.969999313354492},{"timestamp":1742403120000,"open":4.76479,"high":4.7649,"low":4.76442,"close":4.76446,"volume":24.420000076293945},{"timestamp":1742403180000,"open":4.7645,"high":4.76453,"low":4.76442,"close":4.76453,"volume":14.430000305175781},{"timestamp":1742403240000,"open":4.76453,"high":4.76453,"low":4.76439,"close":4.76451,"volume":24.420000076293945},{"timestamp":1742403300000,"open":4.7645,"high":4.76491,"low":4.76442,"close":4.76447,"volume":46.619998931884766},{"timestamp":1742403360000,"open":4.76443,"high":4.76446,"low":4.76376,"close":4.76418,"volume":32.189998626708984},{"timestamp":1742403420000,"open":4.76417,"high":4.76453,"low":4.76365,"close":4.76453,"volume":48.84000015258789},{"timestamp":1742403480000,"open":4.76458,"high":4.76553,"low":4.76458,"close":4.76549,"volume":59.939998626708984},{"timestamp":1742403540000,"open":4.76553,"high":4.76553,"low":4.76466,"close":4.7649,"volume":66.5999984741211},{"timestamp":1742403600000,"open":4.76491,"high":4.76501,"low":4.76462,"close":4.76499,"volume":35.52000045776367},{"timestamp":1742403660000,"open":4.76494,"high":4.76499,"low":4.76457,"close":4.76458,"volume":15.539999961853027},{"timestamp":1742403720000,"open":4.76458,"high":4.76498,"low":4.76388,"close":4.76407,"volume":53.279998779296875},{"timestamp":1742403780000,"open":4.76402,"high":4.7641,"low":4.76347,"close":4.76358,"volume":39.959999084472656},{"timestamp":1742403840000,"open":4.76358,"high":4.76373,"low":4.76343,"close":4.76373,"volume":14.430000305175781},{"timestamp":1742403900000,"open":4.76376,"high":4.7638,"low":4.76343,"close":4.76343,"volume":13.319999694824219},{"timestamp":1742403960000,"open":4.76332,"high":4.76344,"low":4.76332,"close":4.76341,"volume":15.539999961853027},{"timestamp":1742404020000,"open":4.76333,"high":4.76333,"low":4.76288,"close":4.7631,"volume":28.860000610351562},{"timestamp":1742404080000,"open":4.76311,"high":4.76311,"low":4.76264,"close":4.76266,"volume":32.189998626708984},{"timestamp":1742404140000,"open":4.76255,"high":4.76255,"low":4.76207,"close":4.76222,"volume":67.70999908447266},{"timestamp":1742404200000,"open":4.76222,"high":4.76248,"low":4.76212,"close":4.76222,"volume":36.630001068115234},{"timestamp":1742404260000,"open":4.76196,"high":4.7623,"low":4.76189,"close":4.76205,"volume":27.75},{"timestamp":1742404320000,"open":4.76207,"high":4.76222,"low":4.76197,"close":4.76211,"volume":34.40999984741211},{"timestamp":1742404380000,"open":4.76211,"high":4.76211,"low":4.76127,"close":4.76128,"volume":43.290000915527344},{"timestamp":1742404440000,"open":4.76108,"high":4.76112,"low":4.76064,"close":4.76105,"volume":51.060001373291016},{"timestamp":1742404500000,"open":4.76106,"high":4.76157,"low":4.76105,"close":4.76157,"volume":45.5099983215332},{"timestamp":1742404560000,"open":4.76138,"high":4.76138,"low":4.76083,"close":4.76083,"volume":27.75},{"timestamp":1742404620000,"open":4.76083,"high":4.76083,"low":4.75994,"close":4.75994,"volume":48.84000015258789},{"timestamp":1742404680000,"open":4.75983,"high":4.75984,"low":4.75921,"close":4.7595,"volume":53.279998779296875},{"timestamp":1742404740000,"open":4.75954,"high":4.75981,"low":4.75936,"close":4.75959,"volume":31.079999923706055},{"timestamp":1742404800000,"open":4.75959,"high":4.7597,"low":4.75925,"close":4.75925,"volume":24.420000076293945},{"timestamp":1742404860000,"open":4.75951,"high":4.76006,"low":4.75951,"close":4.75983,"volume":37.7400016784668},{"timestamp":1742404920000,"open":4.75976,"high":4.75998,"low":4.75965,"close":4.75969,"volume":39.959999084472656},{"timestamp":1742404980000,"open":4.7597,"high":4.75999,"low":4.7595,"close":4.7597,"volume":46.619998931884766},{"timestamp":1742405040000,"open":4.75958,"high":4.75976,"low":4.75939,"close":4.75961,"volume":46.619998931884766},{"timestamp":1742405100000,"open":4.75944,"high":4.75948,"low":4.75915,"close":4.75929,"volume":22.200000762939453},{"timestamp":1742405160000,"open":4.75918,"high":4.75977,"low":4.75918,"close":4.75939,"volume":32.189998626708984},{"timestamp":1742405220000,"open":4.75932,"high":4.75962,"low":4.75932,"close":4.75962,"volume":45.5099983215332},{"timestamp":1742405280000,"open":4.75961,"high":4.76032,"low":4.75954,"close":4.75984,"volume":78.80999755859375},{"timestamp":1742405340000,"open":4.75972,"high":4.75972,"low":4.75921,"close":4.75921,"volume":26.639999389648438},{"timestamp":1742405400000,"open":4.75915,"high":4.75915,"low":4.75848,"close":4.75848,"volume":39.959999084472656},{"timestamp":1742405460000,"open":4.75836,"high":4.75866,"low":4.75814,"close":4.75823,"volume":38.849998474121094},{"timestamp":1742405520000,"open":4.75829,"high":4.75903,"low":4.75829,"close":4.75899,"volume":33.29999923706055},{"timestamp":1742405580000,"open":4.75896,"high":4.75896,"low":4.75836,"close":4.75862,"volume":42.18000030517578},{"timestamp":1742405640000,"open":4.75859,"high":4.75903,"low":4.75851,"close":4.75895,"volume":19.979999542236328},{"timestamp":1742405700000,"open":4.75893,"high":4.75906,"low":4.75884,"close":4.75899,"volume":52.16999816894531},{"timestamp":1742405760000,"open":4.75904,"high":4.75928,"low":4.75862,"close":4.75862,"volume":57.720001220703125},{"timestamp":1742405820000,"open":4.75866,"high":4.76002,"low":4.75862,"close":4.75994,"volume":77.69999694824219},{"timestamp":1742405880000,"open":4.75999,"high":4.7605,"low":4.75972,"close":4.76009,"volume":42.18000030517578},{"timestamp":1742405940000,"open":4.76013,"high":4.76079,"low":4.76013,"close":4.76038,"volume":39.959999084472656},{"timestamp":1742406000000,"open":4.76038,"high":4.76038,"low":4.75994,"close":4.76009,"volume":41.06999969482422},{"timestamp":1742406060000,"open":4.76027,"high":4.76086,"low":4.76027,"close":4.76083,"volume":46.619998931884766},{"timestamp":1742406120000,"open":4.76079,"high":4.76095,"low":4.76036,"close":4.76038,"volume":41.06999969482422},{"timestamp":1742406180000,"open":4.76046,"high":4.76058,"low":4.76046,"close":4.76049,"volume":26.639999389648438},{"timestamp":1742406240000,"open":4.7605,"high":4.76083,"low":4.76032,"close":4.76069,"volume":49.95000076293945},{"timestamp":1742406300000,"open":4.76068,"high":4.76112,"low":4.76042,"close":4.76112,"volume":24.420000076293945},{"timestamp":1742406360000,"open":4.76119,"high":4.7612,"low":4.76094,"close":4.76117,"volume":19.979999542236328},{"timestamp":1742406420000,"open":4.76112,"high":4.76116,"low":4.76042,"close":4.76042,"volume":25.530000686645508},{"timestamp":1742406480000,"open":4.76043,"high":4.76043,"low":4.75954,"close":4.75961,"volume":65.48999786376953},{"timestamp":1742406540000,"open":4.75962,"high":4.75966,"low":4.75899,"close":4.75903,"volume":47.72999954223633},{"timestamp":1742406600000,"open":4.75899,"high":4.75969,"low":4.75892,"close":4.75899,"volume":84.36000061035156},{"timestamp":1742406660000,"open":4.75896,"high":4.759,"low":4.75851,"close":4.75866,"volume":55.5},{"timestamp":1742406720000,"open":4.7587,"high":4.75929,"low":4.75833,"close":4.7584,"volume":43.290000915527344},{"timestamp":1742406780000,"open":4.7584,"high":4.75965,"low":4.75829,"close":4.75965,"volume":46.619998931884766},{"timestamp":1742406840000,"open":4.75965,"high":4.7598,"low":4.75881,"close":4.75888,"volume":49.95000076293945},{"timestamp":1742406900000,"open":4.75877,"high":4.76038,"low":4.75856,"close":4.76038,"volume":103.2300033569336},{"timestamp":1742406960000,"open":4.76038,"high":4.7616,"low":4.76035,"close":4.7616,"volume":102.12000274658203},{"timestamp":1742407020000,"open":4.7615,"high":4.76207,"low":4.76134,"close":4.76139,"volume":77.69999694824219},{"timestamp":1742407080000,"open":4.76124,"high":4.76215,"low":4.76112,"close":4.7613,"volume":73.26000213623047},{"timestamp":1742407140000,"open":4.76127,"high":4.76152,"low":4.76084,"close":4.76098,"volume":99.9000015258789},{"timestamp":1742407200000,"open":4.76079,"high":4.76861,"low":4.75922,"close":4.7674,"volume":271.95001220703125},{"timestamp":1742407260000,"open":4.76725,"high":4.76777,"low":4.76487,"close":4.76637,"volume":226.44000244140625},{"timestamp":1742407320000,"open":4.76655,"high":4.76829,"low":4.76531,"close":4.76714,"volume":199.8000030517578},{"timestamp":1742407380000,"open":4.76718,"high":4.76847,"low":4.76685,"close":4.76729,"volume":166.5},{"timestamp":1742407440000,"open":4.76733,"high":4.76865,"low":4.76733,"close":4.76791,"volume":157.6199951171875},{"timestamp":1742407500000,"open":4.76799,"high":4.76813,"low":4.76592,"close":4.76698,"volume":256.4100036621094},{"timestamp":1742407560000,"open":4.76699,"high":4.76702,"low":4.76508,"close":4.76519,"volume":196.47000122070312},{"timestamp":1742407620000,"open":4.76526,"high":4.76615,"low":4.76468,"close":4.76615,"volume":147.6300048828125},{"timestamp":1742407680000,"open":4.76614,"high":4.76743,"low":4.76603,"close":4.76736,"volume":189.80999755859375},{"timestamp":1742407740000,"open":4.76728,"high":4.76854,"low":4.76717,"close":4.76834,"volume":125.43000030517578},{"timestamp":1742407800000,"open":4.76823,"high":4.76924,"low":4.76812,"close":4.76919,"volume":82.13999938964844},{"timestamp":1742407860000,"open":4.76916,"high":4.76997,"low":4.76871,"close":4.76872,"volume":108.77999877929688},{"timestamp":1742407920000,"open":4.76867,"high":4.76967,"low":4.76849,"close":4.76967,"volume":93.23999786376953},{"timestamp":1742407980000,"open":4.7697,"high":4.76985,"low":4.76856,"close":4.76865,"volume":129.8699951171875},{"timestamp":1742408040000,"open":4.76867,"high":4.76909,"low":4.76802,"close":4.76838,"volume":107.66999816894531},{"timestamp":1742408100000,"open":4.76835,"high":4.76912,"low":4.76772,"close":4.76813,"volume":127.6500015258789},{"timestamp":1742408160000,"open":4.7682,"high":4.76956,"low":4.7682,"close":4.76856,"volume":101.01000213623047},{"timestamp":1742408220000,"open":4.76853,"high":4.76861,"low":4.76732,"close":4.76769,"volume":118.7699966430664},{"timestamp":1742408280000,"open":4.76761,"high":4.76864,"low":4.76743,"close":4.76853,"volume":106.55999755859375},{"timestamp":1742408340000,"open":4.76849,"high":4.76858,"low":4.76781,"close":4.76781,"volume":95.45999908447266},{"timestamp":1742408400000,"open":4.76777,"high":4.76858,"low":4.76711,"close":4.76749,"volume":132.08999633789062},{"timestamp":1742408460000,"open":4.76748,"high":4.76784,"low":4.7669,"close":4.7669,"volume":106.55999755859375},{"timestamp":1742408520000,"open":4.76681,"high":4.76833,"low":4.76637,"close":4.76833,"volume":138.75},{"timestamp":1742408580000,"open":4.76832,"high":4.76924,"low":4.76832,"close":4.7692,"volume":127.6500015258789},{"timestamp":1742408640000,"open":4.76943,"high":4.77068,"low":4.76935,"close":4.76961,"volume":87.69000244140625},{"timestamp":1742408700000,"open":4.76986,"high":4.77023,"low":4.76931,"close":4.76964,"volume":107.66999816894531},{"timestamp":1742408760000,"open":4.76957,"high":4.76991,"low":4.76855,"close":4.76876,"volume":104.33999633789062},{"timestamp":1742408820000,"open":4.76872,"high":4.76888,"low":4.76803,"close":4.76829,"volume":101.01000213623047},{"timestamp":1742408880000,"open":4.76817,"high":4.76927,"low":4.76817,"close":4.76818,"volume":63.27000045776367},{"timestamp":1742408940000,"open":4.76828,"high":4.76854,"low":4.76814,"close":4.76832,"volume":97.68000030517578},{"timestamp":1742409000000,"open":4.76825,"high":4.76939,"low":4.76806,"close":4.76825,"volume":146.52000427246094},{"timestamp":1742409060000,"open":4.76817,"high":4.76968,"low":4.76777,"close":4.76943,"volume":157.6199951171875},{"timestamp":1742409120000,"open":4.76931,"high":4.77034,"low":4.76916,"close":4.76965,"volume":123.20999908447266},{"timestamp":1742409180000,"open":4.76976,"high":4.77053,"low":4.76931,"close":4.77002,"volume":189.80999755859375},{"timestamp":1742409240000,"open":4.76997,"high":4.77155,"low":4.7695,"close":4.77127,"volume":145.41000366210938},{"timestamp":1742409300000,"open":4.77116,"high":4.77196,"low":4.77107,"close":4.77144,"volume":83.25},{"timestamp":1742409360000,"open":4.77148,"high":4.77288,"low":4.77148,"close":4.77177,"volume":119.87999725341797},{"timestamp":1742409420000,"open":4.77188,"high":4.77284,"low":4.77174,"close":4.77207,"volume":137.63999938964844},{"timestamp":1742409480000,"open":4.77196,"high":4.77208,"low":4.77019,"close":4.77031,"volume":143.19000244140625},{"timestamp":1742409540000,"open":4.77001,"high":4.77082,"low":4.76883,"close":4.77071,"volume":143.19000244140625},{"timestamp":1742409600000,"open":4.77074,"high":4.7723,"low":4.77056,"close":4.77063,"volume":129.8699951171875},{"timestamp":1742409660000,"open":4.77071,"high":4.77405,"low":4.77034,"close":4.77373,"volume":185.3699951171875},{"timestamp":1742409720000,"open":4.77379,"high":4.77535,"low":4.77355,"close":4.77523,"volume":180.92999267578125},{"timestamp":1742409780000,"open":4.77511,"high":4.77681,"low":4.77505,"close":4.77645,"volume":237.5399932861328},{"timestamp":1742409840000,"open":4.77619,"high":4.77794,"low":4.77559,"close":4.77794,"volume":231.99000549316406},{"timestamp":1742409900000,"open":4.77792,"high":4.7781,"low":4.77655,"close":4.77655,"volume":140.97000122070312},{"timestamp":1742409960000,"open":4.7764,"high":4.77677,"low":4.77467,"close":4.77497,"volume":193.13999938964844},{"timestamp":1742410020000,"open":4.77497,"high":4.77592,"low":4.77417,"close":4.77585,"volume":164.27999877929688},{"timestamp":1742410080000,"open":4.77582,"high":4.77623,"low":4.77471,"close":4.77471,"volume":158.72999572753906},{"timestamp":1742410140000,"open":4.77483,"high":4.77644,"low":4.77482,"close":4.77567,"volume":164.27999877929688},{"timestamp":1742410200000,"open":4.7757,"high":4.77692,"low":4.77567,"close":4.77604,"volume":116.55000305175781},{"timestamp":1742410260000,"open":4.77619,"high":4.77619,"low":4.77504,"close":4.77567,"volume":122.0999984741211},{"timestamp":1742410320000,"open":4.77567,"high":4.77589,"low":4.77478,"close":4.77522,"volume":124.31999969482422},{"timestamp":1742410380000,"open":4.77516,"high":4.77623,"low":4.77508,"close":4.77608,"volume":139.86000061035156},{"timestamp":1742410440000,"open":4.77603,"high":4.77644,"low":4.77537,"close":4.77596,"volume":167.61000061035156},{"timestamp":1742410500000,"open":4.77603,"high":4.77612,"low":4.77482,"close":4.77608,"volume":169.8300018310547},{"timestamp":1742410560000,"open":4.77611,"high":4.77732,"low":4.77604,"close":4.77724,"volume":165.38999938964844},{"timestamp":1742410620000,"open":4.77732,"high":4.7782,"low":4.77713,"close":4.77717,"volume":140.97000122070312},{"timestamp":1742410680000,"open":4.77714,"high":4.77769,"low":4.77684,"close":4.77721,"volume":123.20999908447266},{"timestamp":1742410740000,"open":4.77721,"high":4.77765,"low":4.77629,"close":4.77722,"volume":128.75999450683594},{"timestamp":1742410800000,"open":4.77702,"high":4.77792,"low":4.77618,"close":4.77673,"volume":163.1699981689453},{"timestamp":1742410860000,"open":4.7767,"high":4.77691,"low":4.77607,"close":4.77611,"volume":129.8699951171875},{"timestamp":1742410920000,"open":4.77618,"high":4.77666,"low":4.77552,"close":4.77644,"volume":83.25},{"timestamp":1742410980000,"open":4.77656,"high":4.77667,"low":4.77567,"close":4.77651,"volume":101.01000213623047},{"timestamp":1742411040000,"open":4.77663,"high":4.77721,"low":4.77629,"close":4.77666,"volume":77.69999694824219},{"timestamp":1742411100000,"open":4.77662,"high":4.77711,"low":4.77545,"close":4.77557,"volume":105.44999694824219},{"timestamp":1742411160000,"open":4.77568,"high":4.77615,"low":4.77542,"close":4.77615,"volume":93.23999786376953},{"timestamp":1742411220000,"open":4.77603,"high":4.77733,"low":4.77578,"close":4.77733,"volume":65.48999786376953},{"timestamp":1742411280000,"open":4.77728,"high":4.77825,"low":4.77702,"close":4.77825,"volume":88.80000305175781},{"timestamp":1742411340000,"open":4.77827,"high":4.77847,"low":4.77758,"close":4.77773,"volume":102.12000274658203},{"timestamp":1742411400000,"open":4.77773,"high":4.77849,"low":4.77773,"close":4.77824,"volume":58.83000183105469},{"timestamp":1742411460000,"open":4.77835,"high":4.77838,"low":4.77557,"close":4.77559,"volume":108.77999877929688},{"timestamp":1742411520000,"open":4.77567,"high":4.77603,"low":4.77434,"close":4.77483,"volume":145.41000366210938},{"timestamp":1742411580000,"open":4.77493,"high":4.77498,"low":4.77427,"close":4.7745,"volume":87.69000244140625},{"timestamp":1742411640000,"open":4.7745,"high":4.7745,"low":4.7735,"close":4.77357,"volume":98.79000091552734},{"timestamp":1742411700000,"open":4.77355,"high":4.77413,"low":4.77339,"close":4.7739,"volume":95.45999908447266},{"timestamp":1742411760000,"open":4.77387,"high":4.77398,"low":4.7717,"close":4.7717,"volume":82.13999938964844},{"timestamp":1742411820000,"open":4.7717,"high":4.7717,"low":4.77016,"close":4.7706,"volume":147.6300048828125},{"timestamp":1742411880000,"open":4.7705,"high":4.77104,"low":4.77016,"close":4.77046,"volume":146.52000427246094},{"timestamp":1742411940000,"open":4.77052,"high":4.77052,"low":4.76935,"close":4.76983,"volume":129.8699951171875},{"timestamp":1742412000000,"open":4.76997,"high":4.77122,"low":4.76979,"close":4.77067,"volume":85.47000122070312},{"timestamp":1742412060000,"open":4.77063,"high":4.77071,"low":4.76954,"close":4.77023,"volume":85.47000122070312},{"timestamp":1742412120000,"open":4.77027,"high":4.77049,"low":4.76946,"close":4.76946,"volume":69.93000030517578},{"timestamp":1742412180000,"open":4.7692,"high":4.7692,"low":4.76781,"close":4.76806,"volume":95.45999908447266},{"timestamp":1742412240000,"open":4.76825,"high":4.76932,"low":4.76825,"close":4.76917,"volume":81.02999877929688},{"timestamp":1742412300000,"open":4.76916,"high":4.76925,"low":4.76817,"close":4.76883,"volume":102.12000274658203},{"timestamp":1742412360000,"open":4.76883,"high":4.76894,"low":4.76821,"close":4.76847,"volume":71.04000091552734},{"timestamp":1742412420000,"open":4.76854,"high":4.7692,"low":4.7681,"close":4.7688,"volume":96.56999969482422},{"timestamp":1742412480000,"open":4.76883,"high":4.76914,"low":4.76847,"close":4.7685,"volume":87.69000244140625},{"timestamp":1742412540000,"open":4.76847,"high":4.76877,"low":4.76803,"close":4.76876,"volume":93.23999786376953},{"timestamp":1742412600000,"open":4.76872,"high":4.76924,"low":4.7681,"close":4.76898,"volume":87.69000244140625},{"timestamp":1742412660000,"open":4.76888,"high":4.76964,"low":4.76848,"close":4.7687,"volume":57.720001220703125},{"timestamp":1742412720000,"open":4.76861,"high":4.76942,"low":4.76847,"close":4.76924,"volume":56.61000061035156},{"timestamp":1742412780000,"open":4.76935,"high":4.77144,"low":4.76935,"close":4.77134,"volume":89.91000366210938},{"timestamp":1742412840000,"open":4.77133,"high":4.77152,"low":4.7706,"close":4.77097,"volume":74.37000274658203},{"timestamp":1742412900000,"open":4.771,"high":4.77144,"low":4.77085,"close":4.77138,"volume":67.70999908447266},{"timestamp":1742412960000,"open":4.77138,"high":4.77159,"low":4.77096,"close":4.77144,"volume":61.04999923706055},{"timestamp":1742413020000,"open":4.77148,"high":4.77263,"low":4.77148,"close":4.77251,"volume":101.01000213623047},{"timestamp":1742413080000,"open":4.77247,"high":4.77318,"low":4.77247,"close":4.77296,"volume":64.37999725341797},{"timestamp":1742413140000,"open":4.77274,"high":4.77299,"low":4.77237,"close":4.77284,"volume":86.58000183105469},{"timestamp":1742413200000,"open":4.77284,"high":4.77299,"low":4.77225,"close":4.77258,"volume":79.91999816894531},{"timestamp":1742413260000,"open":4.77265,"high":4.77318,"low":4.77258,"close":4.77317,"volume":98.79000091552734},{"timestamp":1742413320000,"open":4.77317,"high":4.77317,"low":4.77255,"close":4.7728,"volume":93.23999786376953},{"timestamp":1742413380000,"open":4.77287,"high":4.77302,"low":4.77243,"close":4.77248,"volume":87.69000244140625},{"timestamp":1742413440000,"open":4.77251,"high":4.77299,"low":4.77214,"close":4.77299,"volume":65.48999786376953},{"timestamp":1742413500000,"open":4.77306,"high":4.77339,"low":4.77296,"close":4.77306,"volume":54.38999938964844},{"timestamp":1742413560000,"open":4.77295,"high":4.77295,"low":4.77218,"close":4.77229,"volume":58.83000183105469},{"timestamp":1742413620000,"open":4.772,"high":4.77243,"low":4.77133,"close":4.77133,"volume":58.83000183105469},{"timestamp":1742413680000,"open":4.77138,"high":4.77185,"low":4.77138,"close":4.7717,"volume":52.16999816894531},{"timestamp":1742413740000,"open":4.77174,"high":4.7724,"low":4.7717,"close":4.77222,"volume":65.48999786376953},{"timestamp":1742413800000,"open":4.77214,"high":4.77302,"low":4.77214,"close":4.77302,"volume":76.58999633789062},{"timestamp":1742413860000,"open":4.77303,"high":4.77307,"low":4.77251,"close":4.77307,"volume":101.01000213623047},{"timestamp":1742413920000,"open":4.77298,"high":4.77313,"low":4.77287,"close":4.77295,"volume":48.84000015258789},{"timestamp":1742413980000,"open":4.77295,"high":4.77324,"low":4.77284,"close":4.77284,"volume":49.95000076293945},{"timestamp":1742414040000,"open":4.77284,"high":4.77295,"low":4.77243,"close":4.77291,"volume":54.38999938964844},{"timestamp":1742414100000,"open":4.77287,"high":4.77362,"low":4.77287,"close":4.77361,"volume":37.7400016784668},{"timestamp":1742414160000,"open":4.77354,"high":4.77373,"low":4.77284,"close":4.77357,"volume":47.72999954223633},{"timestamp":1742414220000,"open":4.77362,"high":4.77368,"low":4.7732,"close":4.77366,"volume":32.189998626708984},{"timestamp":1742414280000,"open":4.77368,"high":4.77372,"low":4.77295,"close":4.77299,"volume":31.079999923706055},{"timestamp":1742414340000,"open":4.77309,"high":4.77362,"low":4.77309,"close":4.77335,"volume":48.84000015258789},{"timestamp":1742414400000,"open":4.7735,"high":4.77417,"low":4.77331,"close":4.77413,"volume":55.5},{"timestamp":1742414460000,"open":4.77412,"high":4.77435,"low":4.77409,"close":4.77416,"volume":45.5099983215332},{"timestamp":1742414520000,"open":4.77421,"high":4.77449,"low":4.77409,"close":4.77409,"volume":51.060001373291016},{"timestamp":1742414580000,"open":4.77412,"high":4.77412,"low":4.77357,"close":4.77361,"volume":29.969999313354492},{"timestamp":1742414640000,"open":4.77361,"high":4.77361,"low":4.7732,"close":4.7732,"volume":12.210000038146973},{"timestamp":1742414700000,"open":4.77309,"high":4.7732,"low":4.77266,"close":4.77266,"volume":42.18000030517578},{"timestamp":1742414760000,"open":4.77265,"high":4.77287,"low":4.77265,"close":4.77265,"volume":21.09000015258789},{"timestamp":1742414820000,"open":4.77269,"high":4.77295,"low":4.77265,"close":4.77273,"volume":18.8700008392334},{"timestamp":1742414880000,"open":4.77254,"high":4.77254,"low":4.77199,"close":4.77233,"volume":16.649999618530273},{"timestamp":1742414940000,"open":4.77233,"high":4.77233,"low":4.77196,"close":4.77215,"volume":13.319999694824219},{"timestamp":1742415000000,"open":4.77251,"high":4.77331,"low":4.77247,"close":4.77328,"volume":17.760000228881836},{"timestamp":1742415060000,"open":4.77331,"high":4.77395,"low":4.77331,"close":4.7739,"volume":14.430000305175781},{"timestamp":1742415120000,"open":4.77399,"high":4.77467,"low":4.7739,"close":4.77467,"volume":19.979999542236328},{"timestamp":1742415180000,"open":4.77471,"high":4.77479,"low":4.7746,"close":4.77461,"volume":17.760000228881836},{"timestamp":1742415240000,"open":4.77465,"high":4.77542,"low":4.77464,"close":4.77537,"volume":34.40999984741211},{"timestamp":1742415300000,"open":4.77537,"high":4.77541,"low":4.77489,"close":4.77489,"volume":21.09000015258789},{"timestamp":1742415360000,"open":4.77471,"high":4.77559,"low":4.77471,"close":4.77553,"volume":22.200000762939453},{"timestamp":1742415420000,"open":4.77552,"high":4.7759,"low":4.77537,"close":4.7759,"volume":21.09000015258789},{"timestamp":1742415480000,"open":4.77585,"high":4.77585,"low":4.77535,"close":4.77535,"volume":13.319999694824219},{"timestamp":1742415540000,"open":4.77515,"high":4.77515,"low":4.77493,"close":4.77508,"volume":27.75},{"timestamp":1742415600000,"open":4.77508,"high":4.77574,"low":4.77508,"close":4.77556,"volume":25.530000686645508},{"timestamp":1742415660000,"open":4.77559,"high":4.77585,"low":4.77559,"close":4.77567,"volume":6.659999847412109},{"timestamp":1742415720000,"open":4.77571,"high":4.77589,"low":4.77571,"close":4.77585,"volume":11.100000381469727},{"timestamp":1742415780000,"open":4.77559,"high":4.77559,"low":4.77531,"close":4.77531,"volume":13.319999694824219},{"timestamp":1742415840000,"open":4.77542,"high":4.77579,"low":4.77542,"close":4.77579,"volume":6.659999847412109},{"timestamp":1742415900000,"open":4.77581,"high":4.77607,"low":4.77581,"close":4.77607,"volume":36.630001068115234},{"timestamp":1742415960000,"open":4.77603,"high":4.77619,"low":4.77603,"close":4.77607,"volume":36.630001068115234},{"timestamp":1742416020000,"open":4.77603,"high":4.77603,"low":4.77589,"close":4.77589,"volume":24.420000076293945},{"timestamp":1742416080000,"open":4.77585,"high":4.7759,"low":4.77553,"close":4.77578,"volume":22.200000762939453},{"timestamp":1742416140000,"open":4.77581,"high":4.77585,"low":4.77511,"close":4.77515,"volume":47.72999954223633},{"timestamp":1742416200000,"open":4.77508,"high":4.77511,"low":4.77504,"close":4.77508,"volume":16.649999618530273},{"timestamp":1742416260000,"open":4.77504,"high":4.77531,"low":4.77486,"close":4.77527,"volume":36.630001068115234},{"timestamp":1742416320000,"open":4.77534,"high":4.77534,"low":4.77511,"close":4.77512,"volume":7.769999980926514},{"timestamp":1742416380000,"open":4.77516,"high":4.77556,"low":4.77515,"close":4.77556,"volume":14.430000305175781},{"timestamp":1742416440000,"open":4.77553,"high":4.77557,"low":4.77542,"close":4.77552,"volume":15.539999961853027},{"timestamp":1742416500000,"open":4.77549,"high":4.77629,"low":4.77541,"close":4.77625,"volume":31.079999923706055},{"timestamp":1742416560000,"open":4.77625,"high":4.77625,"low":4.77545,"close":4.77545,"volume":27.75},{"timestamp":1742416620000,"open":4.77542,"high":4.7759,"low":4.77537,"close":4.77585,"volume":55.5},{"timestamp":1742416680000,"open":4.77581,"high":4.77585,"low":4.77574,"close":4.77582,"volume":28.860000610351562},{"timestamp":1742416740000,"open":4.77574,"high":4.77582,"low":4.77567,"close":4.77578,"volume":16.649999618530273},{"timestamp":1742416800000,"open":4.77578,"high":4.77607,"low":4.77578,"close":4.77601,"volume":11.100000381469727},{"timestamp":1742416860000,"open":4.77603,"high":4.77626,"low":4.77578,"close":4.77578,"volume":9.989999771118164},{"timestamp":1742416920000,"open":4.77574,"high":4.77579,"low":4.77501,"close":4.77504,"volume":21.09000015258789},{"timestamp":1742416980000,"open":4.77504,"high":4.77534,"low":4.77465,"close":4.77465,"volume":18.8700008392334},{"timestamp":1742417040000,"open":4.7746,"high":4.77467,"low":4.77431,"close":4.77467,"volume":16.649999618530273},{"timestamp":1742417100000,"open":4.77453,"high":4.77465,"low":4.77453,"close":4.77464,"volume":14.430000305175781},{"timestamp":1742417160000,"open":4.77483,"high":4.77537,"low":4.77483,"close":4.77537,"volume":18.8700008392334},{"timestamp":1742417220000,"open":4.77546,"high":4.77548,"low":4.77541,"close":4.77541,"volume":7.769999980926514},{"timestamp":1742417280000,"open":4.77548,"high":4.7756,"low":4.77545,"close":4.77557,"volume":12.210000038146973},{"timestamp":1742417340000,"open":4.77564,"high":4.7757,"low":4.77534,"close":4.77545,"volume":19.979999542236328},{"timestamp":1742417400000,"open":4.77549,"high":4.77603,"low":4.77538,"close":4.77597,"volume":23.309999465942383},{"timestamp":1742417460000,"open":4.77596,"high":4.776,"low":4.77581,"close":4.77585,"volume":9.989999771118164},{"timestamp":1742417520000,"open":4.77589,"high":4.77604,"low":4.77563,"close":4.77603,"volume":21.09000015258789},{"timestamp":1742417580000,"open":4.77596,"high":4.77614,"low":4.77592,"close":4.77612,"volume":26.639999389648438},{"timestamp":1742417640000,"open":4.77611,"high":4.77611,"low":4.77575,"close":4.7759,"volume":42.18000030517578},{"timestamp":1742421720000,"open":4.77149,"high":4.77215,"low":4.77145,"close":4.7721,"volume":9.989999771118164},{"timestamp":1742421780000,"open":4.77228,"high":4.77314,"low":4.77225,"close":4.77314,"volume":15.539999961853027},{"timestamp":1742421840000,"open":4.77327,"high":4.77421,"low":4.77327,"close":4.77421,"volume":13.319999694824219},{"timestamp":1742421900000,"open":4.77433,"high":4.77581,"low":4.77433,"close":4.77581,"volume":28.860000610351562},{"timestamp":1742421960000,"open":4.77574,"high":4.77662,"low":4.77557,"close":4.77662,"volume":29.969999313354492},{"timestamp":1742422020000,"open":4.77651,"high":4.77696,"low":4.77651,"close":4.77696,"volume":13.319999694824219},{"timestamp":1742422080000,"open":4.77699,"high":4.7772,"low":4.77699,"close":4.77709,"volume":15.539999961853027},{"timestamp":1742422140000,"open":4.77712,"high":4.77729,"low":4.77712,"close":4.77729,"volume":8.880000114440918},{"timestamp":1742422200000,"open":4.77731,"high":4.77733,"low":4.777,"close":4.77715,"volume":14.430000305175781},{"timestamp":1742422260000,"open":4.77717,"high":4.77753,"low":4.7771,"close":4.77753,"volume":23.309999465942383},{"timestamp":1742422320000,"open":4.77755,"high":4.77756,"low":4.77725,"close":4.77748,"volume":31.079999923706055},{"timestamp":1742422380000,"open":4.77755,"high":4.77792,"low":4.77754,"close":4.77763,"volume":32.189998626708984},{"timestamp":1742422440000,"open":4.77764,"high":4.77774,"low":4.77764,"close":4.77774,"volume":9.989999771118164},{"timestamp":1742422500000,"open":4.7777,"high":4.77858,"low":4.7777,"close":4.77858,"volume":34.40999984741211},{"timestamp":1742422560000,"open":4.77847,"high":4.77847,"low":4.77806,"close":4.7783,"volume":21.09000015258789},{"timestamp":1742422620000,"open":4.778,"high":4.77823,"low":4.778,"close":4.77812,"volume":33.29999923706055},{"timestamp":1742422680000,"open":4.7782,"high":4.7782,"low":4.77806,"close":4.77817,"volume":29.969999313354492},{"timestamp":1742422740000,"open":4.77814,"high":4.77822,"low":4.77778,"close":4.77782,"volume":12.210000038146973},{"timestamp":1742422800000,"open":4.77789,"high":4.77808,"low":4.77778,"close":4.77804,"volume":37.7400016784668},{"timestamp":1742422860000,"open":4.77812,"high":4.77812,"low":4.77786,"close":4.77786,"volume":21.09000015258789},{"timestamp":1742422920000,"open":4.77793,"high":4.77802,"low":4.7778,"close":4.77791,"volume":32.189998626708984},{"timestamp":1742422980000,"open":4.77783,"high":4.77794,"low":4.7778,"close":4.77791,"volume":28.860000610351562},{"timestamp":1742423040000,"open":4.77783,"high":4.77794,"low":4.7778,"close":4.7778,"volume":26.639999389648438},{"timestamp":1742423100000,"open":4.77783,"high":4.77788,"low":4.77772,"close":4.77784,"volume":21.09000015258789},{"timestamp":1742423160000,"open":4.7778,"high":4.77783,"low":4.77776,"close":4.77776,"volume":7.769999980926514},{"timestamp":1742423220000,"open":4.77777,"high":4.77781,"low":4.77772,"close":4.77781,"volume":6.659999847412109},{"timestamp":1742423280000,"open":4.77802,"high":4.77802,"low":4.77777,"close":4.77777,"volume":14.430000305175781},{"timestamp":1742423340000,"open":4.77783,"high":4.77794,"low":4.77776,"close":4.7778,"volume":22.200000762939453},{"timestamp":1742423400000,"open":4.77776,"high":4.77787,"low":4.77769,"close":4.77769,"volume":28.860000610351562},{"timestamp":1742423460000,"open":4.77772,"high":4.77772,"low":4.77736,"close":4.7775,"volume":41.06999969482422},{"timestamp":1742423520000,"open":4.7775,"high":4.77759,"low":4.77736,"close":4.77751,"volume":47.72999954223633},{"timestamp":1742423580000,"open":4.77755,"high":4.77755,"low":4.77733,"close":4.77736,"volume":7.769999980926514},{"timestamp":1742423640000,"open":4.77739,"high":4.77739,"low":4.77724,"close":4.77728,"volume":27.75},{"timestamp":1742423700000,"open":4.77732,"high":4.77736,"low":4.77725,"close":4.77725,"volume":25.530000686645508},{"timestamp":1742423760000,"open":4.77728,"high":4.77728,"low":4.77702,"close":4.77714,"volume":27.75},{"timestamp":1742423820000,"open":4.77722,"high":4.77732,"low":4.77706,"close":4.77718,"volume":37.7400016784668},{"timestamp":1742423880000,"open":4.77721,"high":4.77744,"low":4.77713,"close":4.77736,"volume":25.530000686645508},{"timestamp":1742423940000,"open":4.77739,"high":4.77743,"low":4.77729,"close":4.77743,"volume":19.979999542236328},{"timestamp":1742424000000,"open":4.77724,"high":4.77765,"low":4.77724,"close":4.77736,"volume":22.200000762939453},{"timestamp":1742424060000,"open":4.77725,"high":4.77736,"low":4.77724,"close":4.77728,"volume":7.769999980926514},{"timestamp":1742424120000,"open":4.77724,"high":4.77733,"low":4.7771,"close":4.77718,"volume":16.649999618530273},{"timestamp":1742424180000,"open":4.77713,"high":4.77722,"low":4.77711,"close":4.77714,"volume":27.75},{"timestamp":1742424240000,"open":4.77733,"high":4.77733,"low":4.77702,"close":4.77702,"volume":25.530000686645508},{"timestamp":1742424300000,"open":4.77706,"high":4.77722,"low":4.77706,"close":4.77721,"volume":32.189998626708984},{"timestamp":1742424360000,"open":4.77721,"high":4.77739,"low":4.77714,"close":4.77724,"volume":21.09000015258789},{"timestamp":1742424420000,"open":4.77728,"high":4.77748,"low":4.77721,"close":4.77747,"volume":19.979999542236328},{"timestamp":1742424480000,"open":4.77748,"high":4.77769,"low":4.77748,"close":4.77769,"volume":9.989999771118164},{"timestamp":1742424540000,"open":4.77765,"high":4.77776,"low":4.77758,"close":4.77761,"volume":21.09000015258789},{"timestamp":1742424600000,"open":4.77769,"high":4.77772,"low":4.77765,"close":4.77772,"volume":23.309999465942383},{"timestamp":1742424660000,"open":4.77773,"high":4.77784,"low":4.77772,"close":4.77776,"volume":26.639999389648438},{"timestamp":1742424720000,"open":4.77776,"high":4.77781,"low":4.77765,"close":4.77769,"volume":25.530000686645508},{"timestamp":1742424780000,"open":4.77773,"high":4.77776,"low":4.77765,"close":4.7777,"volume":13.319999694824219},{"timestamp":1742424840000,"open":4.77772,"high":4.77777,"low":4.77765,"close":4.77773,"volume":22.200000762939453},{"timestamp":1742424900000,"open":4.77772,"high":4.77772,"low":4.77765,"close":4.77766,"volume":11.100000381469727},{"timestamp":1742424960000,"open":4.77761,"high":4.7777,"low":4.77758,"close":4.77761,"volume":11.100000381469727},{"timestamp":1742425020000,"open":4.77761,"high":4.77766,"low":4.77761,"close":4.77761,"volume":5.550000190734863},{"timestamp":1742425800000,"open":4.77626,"high":4.77665,"low":4.77609,"close":4.77654,"volume":23.309999465942383},{"timestamp":1742425860000,"open":4.77654,"high":4.77658,"low":4.77643,"close":4.7765,"volume":11.100000381469727},{"timestamp":1742425920000,"open":4.77654,"high":4.77654,"low":4.77654,"close":4.77654,"volume":2.2200000286102295},{"timestamp":1742425980000,"open":4.77655,"high":4.77655,"low":4.77622,"close":4.7763,"volume":8.880000114440918},{"timestamp":1742426040000,"open":4.77638,"high":4.77655,"low":4.77638,"close":4.77652,"volume":5.550000190734863},{"timestamp":1742426100000,"open":4.77664,"high":4.77664,"low":4.77659,"close":4.77659,"volume":2.2200000286102295},{"timestamp":1742426160000,"open":4.77663,"high":4.77663,"low":4.77649,"close":4.77663,"volume":14.430000305175781},{"timestamp":1742426220000,"open":4.77659,"high":4.77659,"low":4.7763,"close":4.7763,"volume":6.659999847412109},{"timestamp":1742426280000,"open":4.77637,"high":4.77703,"low":4.7763,"close":4.77696,"volume":16.649999618530273},{"timestamp":1742426340000,"open":4.77696,"high":4.77699,"low":4.7767,"close":4.77699,"volume":7.769999980926514},{"timestamp":1742426400000,"open":4.77696,"high":4.777,"low":4.77666,"close":4.77666,"volume":9.989999771118164},{"timestamp":1742426460000,"open":4.77666,"high":4.77667,"low":4.77663,"close":4.77663,"volume":9.989999771118164},{"timestamp":1742426520000,"open":4.77655,"high":4.77663,"low":4.77649,"close":4.77663,"volume":9.989999771118164},{"timestamp":1742426580000,"open":4.7766,"high":4.77664,"low":4.77619,"close":4.77622,"volume":19.979999542236328},{"timestamp":1742426640000,"open":4.77622,"high":4.77631,"low":4.77615,"close":4.77622,"volume":12.210000038146973},{"timestamp":1742426700000,"open":4.77627,"high":4.77666,"low":4.77627,"close":4.77659,"volume":21.09000015258789},{"timestamp":1742426760000,"open":4.77659,"high":4.77659,"low":4.77659,"close":4.77659,"volume":1.1100000143051147},{"timestamp":1742426820000,"open":4.77659,"high":4.77663,"low":4.77659,"close":4.77659,"volume":3.3299999237060547},{"timestamp":1742426880000,"open":4.77656,"high":4.7767,"low":4.77656,"close":4.7767,"volume":5.550000190734863},{"timestamp":1742426940000,"open":4.77675,"high":4.77677,"low":4.77655,"close":4.7766,"volume":16.649999618530273},{"timestamp":1742427000000,"open":4.77659,"high":4.77699,"low":4.77655,"close":4.77696,"volume":33.29999923706055},{"timestamp":1742427060000,"open":4.77681,"high":4.77714,"low":4.77676,"close":4.77702,"volume":46.619998931884766},{"timestamp":1742427120000,"open":4.77691,"high":4.77697,"low":4.77663,"close":4.7767,"volume":59.939998626708984},{"timestamp":1742427180000,"open":4.7767,"high":4.77678,"low":4.77663,"close":4.77678,"volume":24.420000076293945},{"timestamp":1742427240000,"open":4.77685,"high":4.77696,"low":4.77681,"close":4.77692,"volume":21.09000015258789},{"timestamp":1742427300000,"open":4.77681,"high":4.77681,"low":4.7766,"close":4.77665,"volume":11.100000381469727},{"timestamp":1742427360000,"open":4.77661,"high":4.77664,"low":4.77661,"close":4.77664,"volume":4.440000057220459},{"timestamp":1742427420000,"open":4.77668,"high":4.77676,"low":4.77668,"close":4.77668,"volume":6.659999847412109},{"timestamp":1742427480000,"open":4.77665,"high":4.77676,"low":4.77664,"close":4.77665,"volume":6.659999847412109},{"timestamp":1742427540000,"open":4.77664,"high":4.77705,"low":4.77664,"close":4.77701,"volume":11.100000381469727},{"timestamp":1742427600000,"open":4.77683,"high":4.77708,"low":4.77679,"close":4.77708,"volume":11.100000381469727},{"timestamp":1742427660000,"open":4.77702,"high":4.77702,"low":4.77701,"close":4.77702,"volume":4.440000057220459},{"timestamp":1742427720000,"open":4.77708,"high":4.77778,"low":4.77708,"close":4.77772,"volume":16.649999618530273},{"timestamp":1742427780000,"open":4.77763,"high":4.77778,"low":4.77735,"close":4.77763,"volume":24.420000076293945},{"timestamp":1742427840000,"open":4.77763,"high":4.77774,"low":4.77741,"close":4.77761,"volume":29.969999313354492},{"timestamp":1742427900000,"open":4.77771,"high":4.77772,"low":4.77741,"close":4.77742,"volume":13.319999694824219},{"timestamp":1742427960000,"open":4.77749,"high":4.77763,"low":4.77741,"close":4.77763,"volume":24.420000076293945},{"timestamp":1742428020000,"open":4.77753,"high":4.77768,"low":4.77712,"close":4.77712,"volume":19.979999542236328},{"timestamp":1742428080000,"open":4.77719,"high":4.77774,"low":4.77719,"close":4.77771,"volume":16.649999618530273},{"timestamp":1742428140000,"open":4.77771,"high":4.77771,"low":4.7772,"close":4.7773,"volume":22.200000762939453},{"timestamp":1742428200000,"open":4.77731,"high":4.77738,"low":4.77712,"close":4.7772,"volume":19.979999542236328},{"timestamp":1742428260000,"open":4.77723,"high":4.77804,"low":4.77716,"close":4.77804,"volume":16.649999618530273},{"timestamp":1742428320000,"open":4.778,"high":4.778,"low":4.77768,"close":4.77771,"volume":9.989999771118164},{"timestamp":1742428380000,"open":4.77767,"high":4.77768,"low":4.77745,"close":4.77752,"volume":15.539999961853027},{"timestamp":1742428440000,"open":4.77749,"high":4.77767,"low":4.77749,"close":4.7776,"volume":12.210000038146973},{"timestamp":1742428500000,"open":4.77753,"high":4.77763,"low":4.77752,"close":4.7776,"volume":13.319999694824219},{"timestamp":1742428560000,"open":4.77752,"high":4.77811,"low":4.77752,"close":4.77811,"volume":23.309999465942383},{"timestamp":1742428620000,"open":4.77804,"high":4.77815,"low":4.77793,"close":4.77815,"volume":17.760000228881836},{"timestamp":1742428680000,"open":4.77812,"high":4.77818,"low":4.77804,"close":4.77807,"volume":21.09000015258789},{"timestamp":1742428740000,"open":4.778,"high":4.77818,"low":4.77796,"close":4.77815,"volume":26.639999389648438}]