[{"timestamp":1742360400000,"open":4.74944,"high":4.75081,"low":4.7494,"close":4.75081,"volume":19.809999465942383},{"timestamp":1742360460000,"open":4.75085,"high":4.75099,"low":4.75041,"close":4.75077,"volume":19.219999313354492},{"timestamp":1742360520000,"open":4.75077,"high":4.7515,"low":4.75045,"close":4.75096,"volume":22.739999771118164},{"timestamp":1742360580000,"open":4.751,"high":4.75125,"low":4.75028,"close":4.7504,"volume":20.479999542236328},{"timestamp":1742360640000,"open":4.75032,"high":4.76107,"low":4.74972,"close":4.75057,"volume":51.529998779296875},{"timestamp":1742360700000,"open":4.75057,"high":4.75063,"low":4.75041,"close":4.75052,"volume":22.940000534057617},{"timestamp":1742360760000,"open":4.75055,"high":4.75066,"low":4.75055,"close":4.75066,"volume":8.0600004196167},{"timestamp":1742360820000,"open":4.75066,"high":4.75085,"low":4.75066,"close":4.75074,"volume":10.539999961853027},{"timestamp":1742360880000,"open":4.75063,"high":4.75063,"low":4.74942,"close":4.74957,"volume":17.979999542236328},{"timestamp":1742360940000,"open":4.74953,"high":4.7496,"low":4.74946,"close":4.74957,"volume":23.559999465942383},{"timestamp":1742361000000,"open":4.74953,"high":4.74964,"low":4.74946,"close":4.7496,"volume":24.18000030517578},{"timestamp":1742361060000,"open":4.7496,"high":4.75011,"low":4.7496,"close":4.75008,"volume":22.31999969482422},{"timestamp":1742361120000,"open":4.75008,"high":4.75008,"low":4.74964,"close":4.74964,"volume":19.84000015258789},{"timestamp":1742361180000,"open":4.7496,"high":4.74968,"low":4.74946,"close":4.74957,"volume":34.099998474121094},{"timestamp":1742361240000,"open":4.7496,"high":4.74975,"low":4.74953,"close":4.74968,"volume":35.34000015258789},{"timestamp":1742361300000,"open":4.74968,"high":4.75026,"low":4.74968,"close":4.75004,"volume":26.040000915527344},{"timestamp":1742361360000,"open":4.75004,"high":4.75011,"low":4.74986,"close":4.74986,"volume":18.600000381469727},{"timestamp":1742361420000,"open":4.74986,"high":4.75,"low":4.74986,"close":4.74997,"volume":10.539999961853027},{"timestamp":1742361480000,"open":4.74989,"high":4.74997,"low":4.74413,"close":4.74413,"volume":13.670000076293945},{"timestamp":1742361540000,"open":4.74406,"high":4.74406,"low":4.7435,"close":4.74364,"volume":21.299999237060547},{"timestamp":1742361600000,"open":4.74372,"high":4.74383,"low":4.74339,"close":4.7435,"volume":22.31999969482422},{"timestamp":1742361660000,"open":4.74346,"high":4.74352,"low":4.74324,"close":4.74348,"volume":16.739999771118164},{"timestamp":1742361720000,"open":4.74352,"high":4.744,"low":4.74337,"close":4.744,"volume":44.02000045776367},{"timestamp":1742361780000,"open":4.744,"high":4.74404,"low":4.74367,"close":4.74367,"volume":31},{"timestamp":1742361840000,"open":4.74389,"high":4.74415,"low":4.74389,"close":4.74411,"volume":27.280000686645508},{"timestamp":1742361900000,"open":4.74411,"high":4.74411,"low":4.74382,"close":4.74389,"volume":19.84000015258789},{"timestamp":1742361960000,"open":4.74397,"high":4.744,"low":4.74369,"close":4.74383,"volume":14.880000114440918},{"timestamp":1742362020000,"open":4.74383,"high":4.74383,"low":4.74367,"close":4.74374,"volume":19.219999313354492},{"timestamp":1742362080000,"open":4.74374,"high":4.74392,"low":4.7437,"close":4.74385,"volume":21.700000762939453},{"timestamp":1742362140000,"open":4.74385,"high":4.74392,"low":4.74374,"close":4.74374,"volume":29.760000228881836},{"timestamp":1742362200000,"open":4.7437,"high":4.74899,"low":4.7428,"close":4.7436,"volume":28.729999542236328},{"timestamp":1742362260000,"open":4.74288,"high":4.74373,"low":4.74288,"close":4.74358,"volume":16.739999771118164},{"timestamp":1742362320000,"open":4.74355,"high":4.74365,"low":4.74267,"close":4.74282,"volume":21.079999923706055},{"timestamp":1742362380000,"open":4.74349,"high":4.7436,"low":4.7428,"close":4.74323,"volume":24.799999237060547},{"timestamp":1742362440000,"open":4.74315,"high":4.7433,"low":4.74315,"close":4.74319,"volume":6.820000171661377},{"timestamp":1742362500000,"open":4.74319,"high":4.74345,"low":4.74315,"close":4.74345,"volume":14.260000228881836},{"timestamp":1742362560000,"open":4.74345,"high":4.74359,"low":4.74341,"close":4.74348,"volume":6.199999809265137},{"timestamp":1742362620000,"open":4.74323,"high":4.75195,"low":4.74323,"close":4.75195,"volume":9.300000190734863},{"timestamp":1742362740000,"open":4.75225,"high":4.75255,"low":4.75225,"close":4.75255,"volume":9.300000190734863},{"timestamp":1742362800000,"open":4.75244,"high":4.75251,"low":4.75233,"close":4.75251,"volume":16.1200008392334},{"timestamp":1742362860000,"open":4.75251,"high":4.75255,"low":4.75229,"close":4.75251,"volume":27.280000686645508},{"timestamp":1742362920000,"open":4.75255,"high":4.75262,"low":4.75227,"close":4.75238,"volume":49.599998474121094},{"timestamp":1742362980000,"open":4.75234,"high":4.75245,"low":4.7523,"close":4.75238,"volume":42.15999984741211},{"timestamp":1742363040000,"open":4.75238,"high":4.75245,"low":4.75216,"close":4.75238,"volume":35.34000015258789},{"timestamp":1742363100000,"open":4.75238,"high":4.75245,"low":4.75234,"close":4.75234,"volume":3.0999999046325684},{"timestamp":1742363160000,"open":4.75256,"high":4.75282,"low":4.75256,"close":4.75274,"volume":27.899999618530273},{"timestamp":1742363220000,"open":4.75289,"high":4.75289,"low":4.75215,"close":4.75219,"volume":32.86000061035156},{"timestamp":1742363280000,"open":4.7523,"high":4.7523,"low":4.75215,"close":4.75226,"volume":21.079999923706055},{"timestamp":1742363340000,"open":4.7523,"high":4.75248,"low":4.7523,"close":4.75248,"volume":22.940000534057617},{"timestamp":1742363400000,"open":4.75255,"high":4.75255,"low":4.75248,"close":4.75248,"volume":2.4800000190734863},{"timestamp":1742363460000,"open":4.75222,"high":4.75222,"low":4.75215,"close":4.75219,"volume":9.300000190734863},{"timestamp":1742363520000,"open":4.75222,"high":4.75222,"low":4.75188,"close":4.75188,"volume":2.4800000190734863},{"timestamp":1742363580000,"open":4.7518,"high":4.7518,"low":4.75111,"close":4.75118,"volume":16.1200008392334},{"timestamp":1742363640000,"open":4.75122,"high":4.75122,"low":4.75104,"close":4.75122,"volume":11.779999732971191},{"timestamp":1742363700000,"open":4.75122,"high":4.75129,"low":4.75122,"close":4.75126,"volume":7.440000057220459},{"timestamp":1742363760000,"open":4.75122,"high":4.75133,"low":4.75115,"close":4.75126,"volume":6.199999809265137},{"timestamp":1742363820000,"open":4.751,"high":4.75122,"low":4.75012,"close":4.75122,"volume":24.18000030517578},{"timestamp":1742363880000,"open":4.75111,"high":4.75136,"low":4.75096,"close":4.75131,"volume":11.15999984741211},{"timestamp":1742363940000,"open":4.75134,"high":4.75164,"low":4.75134,"close":4.75156,"volume":24.18000030517578},{"timestamp":1742364000000,"open":4.75156,"high":4.75648,"low":4.75122,"close":4.75218,"volume":84.62999725341797},{"timestamp":1742364060000,"open":4.75218,"high":4.75271,"low":4.75196,"close":4.7521,"volume":57.27000045776367},{"timestamp":1742364120000,"open":4.75218,"high":4.75249,"low":4.75199,"close":4.75247,"volume":43.9900016784668},{"timestamp":1742364180000,"open":4.75247,"high":4.75274,"low":4.7524,"close":4.75266,"volume":36.52000045776367},{"timestamp":1742364240000,"open":4.7528,"high":4.7531,"low":4.75198,"close":4.75198,"volume":14.479999542236328},{"timestamp":1742364300000,"open":4.75197,"high":4.75291,"low":4.75182,"close":4.75282,"volume":53.119998931884766},{"timestamp":1742364360000,"open":4.75282,"high":4.75713,"low":4.75263,"close":4.75705,"volume":37.33000183105469},{"timestamp":1742364420000,"open":4.75705,"high":4.75712,"low":4.75661,"close":4.75665,"volume":26.040000915527344},{"timestamp":1742364480000,"open":4.75661,"high":4.75675,"low":4.75657,"close":4.75661,"volume":31},{"timestamp":1742364540000,"open":4.75639,"high":4.75668,"low":4.75266,"close":4.7527,"volume":57.720001220703125},{"timestamp":1742364600000,"open":4.75273,"high":4.75293,"low":4.75231,"close":4.75293,"volume":38.18000030517578},{"timestamp":1742364660000,"open":4.75286,"high":4.75286,"low":4.7523,"close":4.75234,"volume":19.469999313354492},{"timestamp":1742364720000,"open":4.75234,"high":4.75469,"low":4.75213,"close":4.7546,"volume":40.72999954223633},{"timestamp":1742364780000,"open":4.75453,"high":4.757,"low":4.75339,"close":4.757,"volume":56.66999816894531},{"timestamp":1742364840000,"open":4.75707,"high":4.75969,"low":4.75189,"close":4.75819,"volume":96.08000183105469},{"timestamp":1742364900000,"open":4.75819,"high":4.76045,"low":4.75117,"close":4.75747,"volume":101.55999755859375},{"timestamp":1742364960000,"open":4.75747,"high":4.76104,"low":4.75457,"close":4.7587,"volume":78.58000183105469},{"timestamp":1742365020000,"open":4.7587,"high":4.75873,"low":4.75446,"close":4.75719,"volume":63.13999938964844},{"timestamp":1742365080000,"open":4.75719,"high":4.7583,"low":4.75445,"close":4.75552,"volume":90.16999816894531},{"timestamp":1742365140000,"open":4.75554,"high":4.75802,"low":4.75424,"close":4.75736,"volume":66.58000183105469},{"timestamp":1742365200000,"open":4.75736,"high":4.75994,"low":4.75465,"close":4.75994,"volume":72.26000213623047},{"timestamp":1742365260000,"open":4.75986,"high":4.76131,"low":4.75703,"close":4.75799,"volume":71.81999969482422},{"timestamp":1742365320000,"open":4.75803,"high":4.75818,"low":4.7568,"close":4.75705,"volume":21.700000762939453},{"timestamp":1742365380000,"open":4.75709,"high":4.75854,"low":4.75662,"close":4.75681,"volume":100.05000305175781},{"timestamp":1742365440000,"open":4.75688,"high":4.75792,"low":4.75677,"close":4.75788,"volume":8.0600004196167},{"timestamp":1742365500000,"open":4.75777,"high":4.75792,"low":4.75377,"close":4.75377,"volume":55.029998779296875},{"timestamp":1742365560000,"open":4.75381,"high":4.75646,"low":4.75261,"close":4.75646,"volume":59.939998626708984},{"timestamp":1742365620000,"open":4.75654,"high":4.75676,"low":4.75211,"close":4.75211,"volume":65.73999786376953},{"timestamp":1742365680000,"open":4.75214,"high":4.75534,"low":4.75214,"close":4.75455,"volume":21.959999084472656},{"timestamp":1742365740000,"open":4.75455,"high":4.75483,"low":4.75247,"close":4.75253,"volume":16.959999084472656},{"timestamp":1742365800000,"open":4.75087,"high":4.75473,"low":4.75013,"close":4.75096,"volume":61.20000076293945},{"timestamp":1742365860000,"open":4.751,"high":4.75286,"low":4.75085,"close":4.7516,"volume":28.149999618530273},{"timestamp":1742365920000,"open":4.75188,"high":4.75411,"low":4.75118,"close":4.754,"volume":26.920000076293945},{"timestamp":1742365980000,"open":4.75408,"high":4.75411,"low":4.75143,"close":4.7525,"volume":41.34000015258789},{"timestamp":1742366040000,"open":4.75456,"high":4.75466,"low":4.75241,"close":4.75275,"volume":41.41999816894531},{"timestamp":1742366100000,"open":4.75275,"high":4.75528,"low":4.7527,"close":4.75499,"volume":31.420000076293945},{"timestamp":1742366160000,"open":4.75492,"high":4.75525,"low":4.75307,"close":4.75311,"volume":24.450000762939453},{"timestamp":1742366220000,"open":4.75311,"high":4.76183,"low":4.75307,"close":4.75802,"volume":63.779998779296875},{"timestamp":1742366280000,"open":4.75802,"high":4.75802,"low":4.75633,"close":4.75678,"volume":39.959999084472656},{"timestamp":1742366340000,"open":4.75674,"high":4.75674,"low":4.75569,"close":4.75594,"volume":60.369998931884766},{"timestamp":1742366400000,"open":4.7559,"high":4.75744,"low":4.7537,"close":4.75418,"volume":67.87000274658203},{"timestamp":1742366460000,"open":4.75418,"high":4.7564,"low":4.75416,"close":4.75443,"volume":33.59000015258789},{"timestamp":1742366520000,"open":4.75458,"high":4.75633,"low":4.75375,"close":4.7539,"volume":52.040000915527344},{"timestamp":1742366580000,"open":4.75394,"high":4.75466,"low":4.7539,"close":4.75428,"volume":85.23999786376953},{"timestamp":1742366640000,"open":4.75424,"high":4.75518,"low":4.75424,"close":4.75465,"volume":58.06999969482422},{"timestamp":1742366700000,"open":4.7548,"high":4.75702,"low":4.75463,"close":4.75517,"volume":50.34000015258789},{"timestamp":1742366760000,"open":4.7552,"high":4.75555,"low":4.75502,"close":4.75555,"volume":35.689998626708984},{"timestamp":1742366820000,"open":4.75555,"high":4.75562,"low":4.75547,"close":4.75554,"volume":20.75},{"timestamp":1742366880000,"open":4.75551,"high":4.75589,"low":4.75538,"close":4.75555,"volume":61.7400016784668},{"timestamp":1742366940000,"open":4.75562,"high":4.75739,"low":4.75498,"close":4.75524,"volume":45.13999938964844},{"timestamp":1742367000000,"open":4.75527,"high":4.75751,"low":4.75491,"close":4.75654,"volume":53.970001220703125},{"timestamp":1742367060000,"open":4.7554,"high":4.75703,"low":4.75533,"close":4.75678,"volume":30.389999389648438},{"timestamp":1742367120000,"open":4.7567,"high":4.7567,"low":4.75492,"close":4.75517,"volume":30.06999969482422},{"timestamp":1742367180000,"open":4.75509,"high":4.75613,"low":4.75506,"close":4.7554,"volume":17.209999084472656},{"timestamp":1742367240000,"open":4.7554,"high":4.75722,"low":4.75532,"close":4.75554,"volume":33.93000030517578},{"timestamp":1742367300000,"open":4.75551,"high":4.75795,"low":4.75523,"close":4.75703,"volume":25.420000076293945},{"timestamp":1742367360000,"open":4.75706,"high":4.75837,"low":4.75588,"close":4.75614,"volume":38.86000061035156},{"timestamp":1742367420000,"open":4.75621,"high":4.75724,"low":4.75334,"close":4.75375,"volume":44.5099983215332},{"timestamp":1742367480000,"open":4.75379,"high":4.75808,"low":4.75363,"close":4.75804,"volume":77.37000274658203},{"timestamp":1742367540000,"open":4.75805,"high":4.75978,"low":4.75579,"close":4.75598,"volume":56.7400016784668},{"timestamp":1742367600000,"open":4.75598,"high":4.75913,"low":4.7558,"close":4.75815,"volume":89.73999786376953},{"timestamp":1742367660000,"open":4.75815,"high":4.75823,"low":4.75663,"close":4.75703,"volume":79.16999816894531},{"timestamp":1742367720000,"open":4.75699,"high":4.75724,"low":4.75665,"close":4.75702,"volume":71.91999816894531},{"timestamp":1742367780000,"open":4.75702,"high":4.75735,"low":4.75633,"close":4.75645,"volume":60.189998626708984},{"timestamp":1742367840000,"open":4.75637,"high":4.75687,"low":4.75595,"close":4.7568,"volume":69.66000366210938},{"timestamp":1742367900000,"open":4.75673,"high":4.7574,"low":4.75669,"close":4.75703,"volume":51.459999084472656},{"timestamp":1742367960000,"open":4.7571,"high":4.75733,"low":4.75646,"close":4.75732,"volume":84.31999969482422},{"timestamp":1742368020000,"open":4.75729,"high":4.75749,"low":4.75579,"close":4.75642,"volume":83.12000274658203},{"timestamp":1742368080000,"open":4.75642,"high":4.75642,"low":4.75532,"close":4.75543,"volume":49.720001220703125},{"timestamp":1742368140000,"open":4.75543,"high":4.75596,"low":4.75483,"close":4.75512,"volume":98.6500015258789},{"timestamp":1742368200000,"open":4.75512,"high":4.75552,"low":4.75471,"close":4.75548,"volume":65.30999755859375},{"timestamp":1742368260000,"open":4.75552,"high":4.75585,"low":4.75469,"close":4.75582,"volume":47.970001220703125},{"timestamp":1742368320000,"open":4.75567,"high":4.75584,"low":4.75518,"close":4.75575,"volume":33.4900016784668},{"timestamp":1742368380000,"open":4.75572,"high":4.75575,"low":4.75405,"close":4.75405,"volume":72.98999786376953},{"timestamp":1742368440000,"open":4.75402,"high":4.75507,"low":4.75355,"close":4.75431,"volume":94.72000122070312},{"timestamp":1742368500000,"open":4.75439,"high":4.75509,"low":4.75419,"close":4.7546,"volume":65.16000366210938},{"timestamp":1742368560000,"open":4.75455,"high":4.75608,"low":4.75419,"close":4.75597,"volume":80.0199966430664},{"timestamp":1742368620000,"open":4.756,"high":4.756,"low":4.75549,"close":4.75579,"volume":53.130001068115234},{"timestamp":1742368680000,"open":4.75575,"high":4.75575,"low":4.75469,"close":4.75547,"volume":100.12999725341797},{"timestamp":1742368740000,"open":4.75547,"high":4.75578,"low":4.75521,"close":4.75521,"volume":73.22000122070312},{"timestamp":1742368800000,"open":4.75544,"high":4.75629,"low":4.75488,"close":4.75592,"volume":68.68000030517578},{"timestamp":1742368860000,"open":4.75592,"high":4.75628,"low":4.75574,"close":4.75628,"volume":50.220001220703125},{"timestamp":1742368920000,"open":4.75628,"high":4.75683,"low":4.75596,"close":4.75653,"volume":71.7300033569336},{"timestamp":1742368980000,"open":4.75653,"high":4.75653,"low":4.7552,"close":4.75648,"volume":90.7300033569336},{"timestamp":1742369040000,"open":4.75648,"high":4.75988,"low":4.75556,"close":4.75976,"volume":71.51000213623047},{"timestamp":1742369100000,"open":4.75979,"high":4.76066,"low":4.75979,"close":4.76066,"volume":48.97999954223633},{"timestamp":1742369160000,"open":4.76059,"high":4.76187,"low":4.76052,"close":4.76098,"volume":55.18000030517578},{"timestamp":1742369220000,"open":4.76098,"high":4.76118,"low":4.75984,"close":4.75984,"volume":89.56999969482422},{"timestamp":1742369280000,"open":4.75992,"high":4.75999,"low":4.75803,"close":4.75876,"volume":141.9600067138672},{"timestamp":1742369340000,"open":4.75876,"high":4.75878,"low":4.75806,"close":4.75832,"volume":96.05000305175781},{"timestamp":1742369400000,"open":4.7596,"high":4.7596,"low":4.75773,"close":4.75821,"volume":116.08999633789062},{"timestamp":1742369460000,"open":4.75821,"high":4.75842,"low":4.7575,"close":4.75834,"volume":108.6500015258789},{"timestamp":1742369520000,"open":4.75838,"high":4.7587,"low":4.75759,"close":4.75772,"volume":131.27999877929688},{"timestamp":1742369580000,"open":4.7578,"high":4.7582,"low":4.75769,"close":4.75781,"volume":23.25},{"timestamp":1742369640000,"open":4.75781,"high":4.75819,"low":4.75637,"close":4.75669,"volume":64.33999633789062},{"timestamp":1742369700000,"open":4.75677,"high":4.75677,"low":4.75545,"close":4.75576,"volume":122.06999969482422},{"timestamp":1742369760000,"open":4.75576,"high":4.75668,"low":4.75524,"close":4.75577,"volume":159.47999572753906},{"timestamp":1742369820000,"open":4.75574,"high":4.75752,"low":4.75574,"close":4.7565,"volume":221.49000549316406},{"timestamp":1742369880000,"open":4.75639,"high":4.75783,"low":4.75624,"close":4.75724,"volume":114.08000183105469},{"timestamp":1742369940000,"open":4.75727,"high":4.75777,"low":4.7567,"close":4.75716,"volume":98.80000305175781},{"timestamp":1742370000000,"open":4.75716,"high":4.75869,"low":4.75595,"close":4.75603,"volume":104.08999633789062},{"timestamp":1742370060000,"open":4.75603,"high":4.75884,"low":4.75569,"close":4.75881,"volume":96.94000244140625},{"timestamp":1742370120000,"open":4.75897,"high":4.75958,"low":4.75733,"close":4.75768,"volume":104.30000305175781},{"timestamp":1742370180000,"open":4.75751,"high":4.75766,"low":4.75581,"close":4.75631,"volume":209.32000732421875},{"timestamp":1742370240000,"open":4.75628,"high":4.75718,"low":4.75606,"close":4.75689,"volume":109.05999755859375},{"timestamp":1742370300000,"open":4.75681,"high":4.76083,"low":4.75625,"close":4.76048,"volume":89.80999755859375},{"timestamp":1742370360000,"open":4.76051,"high":4.76088,"low":4.75968,"close":4.75972,"volume":108.13999938964844},{"timestamp":1742370420000,"open":4.75972,"high":4.76014,"low":4.75833,"close":4.75939,"volume":156.74000549316406},{"timestamp":1742370480000,"open":4.75939,"high":4.75942,"low":4.75724,"close":4.75804,"volume":138.94000244140625},{"timestamp":1742370540000,"open":4.75807,"high":4.75992,"low":4.75773,"close":4.75846,"volume":151.1999969482422},{"timestamp":1742370600000,"open":4.75835,"high":4.76122,"low":4.75789,"close":4.76111,"volume":140.44000244140625},{"timestamp":1742370660000,"open":4.76111,"high":4.76156,"low":4.76053,"close":4.76074,"volume":90.7300033569336},{"timestamp":1742370720000,"open":4.7607,"high":4.76158,"low":4.76048,"close":4.76151,"volume":78.94999694824219},{"timestamp":1742370780000,"open":4.7614,"high":4.76214,"low":4.76107,"close":4.76116,"volume":89.27999877929688},{"timestamp":1742370840000,"open":4.76112,"high":4.76235,"low":4.76094,"close":4.76164,"volume":83.08000183105469},{"timestamp":1742370900000,"open":4.7617,"high":4.76247,"low":4.7615,"close":4.76217,"volume":87.41999816894531},{"timestamp":1742370960000,"open":4.76203,"high":4.76309,"low":4.76153,"close":4.76181,"volume":78.12000274658203},{"timestamp":1742371020000,"open":4.76177,"high":4.76306,"low":4.76119,"close":4.76306,"volume":94.86000061035156},{"timestamp":1742371080000,"open":4.76302,"high":4.76348,"low":4.76221,"close":4.76282,"volume":111.62999725341797},{"timestamp":1742371140000,"open":4.76288,"high":4.76428,"low":4.76215,"close":4.76403,"volume":92.37999725341797},{"timestamp":1742371200000,"open":4.76411,"high":4.76452,"low":4.76341,"close":4.76423,"volume":158.11000061035156},{"timestamp":1742371260000,"open":4.76427,"high":4.76427,"low":4.76201,"close":4.76349,"volume":122.30000305175781},{"timestamp":1742371320000,"open":4.76342,"high":4.76404,"low":4.76146,"close":4.7622,"volume":136},{"timestamp":1742371380000,"open":4.76217,"high":4.76277,"low":4.76167,"close":4.76266,"volume":86.45999908447266},{"timestamp":1742371440000,"open":4.76263,"high":4.76313,"low":4.76034,"close":4.76052,"volume":168.47000122070312},{"timestamp":1742371500000,"open":4.76032,"high":4.76183,"low":4.76008,"close":4.76183,"volume":60.63999938964844},{"timestamp":1742371560000,"open":4.76183,"high":4.7628,"low":4.76108,"close":4.76194,"volume":121.11000061035156},{"timestamp":1742371620000,"open":4.76187,"high":4.76434,"low":4.76152,"close":4.7635,"volume":70.68000030517578},{"timestamp":1742371680000,"open":4.76361,"high":4.76412,"low":4.76301,"close":4.7636,"volume":92.3499984741211},{"timestamp":1742371740000,"open":4.7636,"high":4.76433,"low":4.76288,"close":4.76304,"volume":110.79000091552734},{"timestamp":1742371800000,"open":4.76311,"high":4.76361,"low":4.76269,"close":4.76273,"volume":67.58000183105469},{"timestamp":1742371860000,"open":4.76302,"high":4.76368,"low":4.76238,"close":4.76262,"volume":69.69999694824219},{"timestamp":1742371920000,"open":4.76255,"high":4.76279,"low":4.7612,"close":4.7614,"volume":88.29000091552734},{"timestamp":1742371980000,"open":4.7614,"high":4.76321,"low":4.76116,"close":4.76318,"volume":116.37000274658203},{"timestamp":1742372040000,"open":4.76328,"high":4.76368,"low":4.7626,"close":4.76263,"volume":97},{"timestamp":1742372100000,"open":4.76256,"high":4.763,"low":4.76184,"close":4.76215,"volume":68.19999694824219},{"timestamp":1742372160000,"open":4.76248,"high":4.76303,"low":4.76208,"close":4.76241,"volume":53.310001373291016},{"timestamp":1742372220000,"open":4.7621,"high":4.76234,"low":4.76061,"close":4.7612,"volume":59.560001373291016},{"timestamp":1742372280000,"open":4.76131,"high":4.76215,"low":4.76107,"close":4.76137,"volume":55.790000915527344},{"timestamp":1742372340000,"open":4.7614,"high":4.76173,"low":4.75972,"close":4.75988,"volume":84.01000213623047},{"timestamp":1742372400000,"open":4.76012,"high":4.76245,"low":4.75972,"close":4.76245,"volume":67.06999969482422},{"timestamp":1742372460000,"open":4.76249,"high":4.76389,"low":4.76231,"close":4.76367,"volume":57.56999969482422},{"timestamp":1742372520000,"open":4.76352,"high":4.76388,"low":4.76271,"close":4.76324,"volume":52.189998626708984},{"timestamp":1742372580000,"open":4.7631,"high":4.76422,"low":4.76272,"close":4.76409,"volume":61.630001068115234},{"timestamp":1742372640000,"open":4.76409,"high":4.76476,"low":4.76383,"close":4.76451,"volume":82.26000213623047},{"timestamp":1742372700000,"open":4.76447,"high":4.76607,"low":4.76414,"close":4.76596,"volume":47.7400016784668},{"timestamp":1742372760000,"open":4.76608,"high":4.76682,"low":4.76608,"close":4.76608,"volume":43.83000183105469},{"timestamp":1742372820000,"open":4.76597,"high":4.76597,"low":4.76523,"close":4.76553,"volume":53.15999984741211},{"timestamp":1742372880000,"open":4.76553,"high":4.76648,"low":4.76524,"close":4.76637,"volume":96.0999984741211},{"timestamp":1742372940000,"open":4.76634,"high":4.76637,"low":4.76566,"close":4.7657,"volume":72.80000305175781},{"timestamp":1742373000000,"open":4.76577,"high":4.76605,"low":4.76523,"close":4.76564,"volume":83.4800033569336},{"timestamp":1742373060000,"open":4.76564,"high":4.76586,"low":4.76325,"close":4.76345,"volume":54.349998474121094},{"timestamp":1742373120000,"open":4.76338,"high":4.76404,"low":4.76305,"close":4.7636,"volume":65.94999694824219},{"timestamp":1742373180000,"open":4.76367,"high":4.76377,"low":4.76329,"close":4.76362,"volume":36.66999816894531},{"timestamp":1742373240000,"open":4.76369,"high":4.76377,"low":4.76251,"close":4.76313,"volume":36.0099983215332},{"timestamp":1742373300000,"open":4.76302,"high":4.76314,"low":4.76248,"close":4.76314,"volume":34.58000183105469},{"timestamp":1742373360000,"open":4.76307,"high":4.76327,"low":4.76155,"close":4.76316,"volume":85.06999969482422},{"timestamp":1742373420000,"open":4.76312,"high":4.76446,"low":4.76295,"close":4.76438,"volume":48.189998626708984},{"timestamp":1742373480000,"open":4.76442,"high":4.76607,"low":4.76405,"close":4.76489,"volume":94.77999877929688},{"timestamp":1742373540000,"open":4.76485,"high":4.76502,"low":4.76269,"close":4.76297,"volume":47.45000076293945},{"timestamp":1742373600000,"open":4.76297,"high":4.76301,"low":4.76199,"close":4.7621,"volume":54.220001220703125},{"timestamp":1742373660000,"open":4.76214,"high":4.76239,"low":4.76097,"close":4.761,"volume":69.02999877929688},{"timestamp":1742373720000,"open":4.761,"high":4.76138,"low":4.76033,"close":4.76072,"volume":77.66000366210938},{"timestamp":1742373780000,"open":4.76076,"high":4.76101,"low":4.75964,"close":4.76031,"volume":72.54000091552734},{"timestamp":1742373840000,"open":4.76031,"high":4.76082,"low":4.76009,"close":4.76075,"volume":45.2599983215332},{"timestamp":1742373900000,"open":4.76068,"high":4.76116,"low":4.76049,"close":4.76062,"volume":36.58000183105469},{"timestamp":1742373960000,"open":4.76073,"high":4.76112,"low":4.76051,"close":4.76092,"volume":48.97999954223633},{"timestamp":1742374020000,"open":4.76092,"high":4.76181,"low":4.76063,"close":4.76126,"volume":38.09000015258789},{"timestamp":1742374080000,"open":4.76127,"high":4.76209,"low":4.76109,"close":4.76197,"volume":98.13999938964844},{"timestamp":1742374140000,"open":4.76182,"high":4.76182,"low":4.76105,"close":4.76142,"volume":61.400001525878906},{"timestamp":1742374200000,"open":4.76142,"high":4.76152,"low":4.76077,"close":4.76149,"volume":57.040000915527344},{"timestamp":1742374260000,"open":4.76149,"high":4.76174,"low":4.76101,"close":4.76108,"volume":36.58000183105469},{"timestamp":1742374320000,"open":4.76112,"high":4.76171,"low":4.76087,"close":4.76167,"volume":81.05999755859375},{"timestamp":1742374380000,"open":4.7616,"high":4.76232,"low":4.76154,"close":4.76213,"volume":52.58000183105469},{"timestamp":1742374440000,"open":4.7622,"high":4.76302,"low":4.76205,"close":4.76302,"volume":41.540000915527344},{"timestamp":1742374500000,"open":4.76306,"high":4.76434,"low":4.76288,"close":4.76434,"volume":37.20000076293945},{"timestamp":1742374560000,"open":4.76438,"high":4.76456,"low":4.76322,"close":4.7635,"volume":64.16000366210938},{"timestamp":1742374620000,"open":4.7635,"high":4.76395,"low":4.76343,"close":4.76379,"volume":70.30000305175781},{"timestamp":1742374680000,"open":4.76379,"high":4.76415,"low":4.76356,"close":4.76408,"volume":67.12999725341797},{"timestamp":1742374740000,"open":4.764,"high":4.76421,"low":4.76359,"close":4.76389,"volume":65.0999984741211},{"timestamp":1742374800000,"open":4.76396,"high":4.76403,"low":4.76306,"close":4.76306,"volume":61.5},{"timestamp":1742374860000,"open":4.76309,"high":4.76416,"low":4.76298,"close":4.76383,"volume":47.38999938964844},{"timestamp":1742374920000,"open":4.76376,"high":4.76464,"low":4.76354,"close":4.76442,"volume":47.06999969482422},{"timestamp":1742374980000,"open":4.76435,"high":4.76476,"low":4.76311,"close":4.76313,"volume":73.23999786376953},{"timestamp":1742375040000,"open":4.76327,"high":4.76327,"low":4.76162,"close":4.76178,"volume":46.40999984741211},{"timestamp":1742375100000,"open":4.76164,"high":4.76201,"low":4.76124,"close":4.76198,"volume":57.65999984741211},{"timestamp":1742375160000,"open":4.76198,"high":4.76227,"low":4.7619,"close":4.76216,"volume":29.760000228881836},{"timestamp":1742375220000,"open":4.7622,"high":4.76327,"low":4.76216,"close":4.76295,"volume":39.68000030517578},{"timestamp":1742375280000,"open":4.76331,"high":4.76335,"low":4.7631,"close":4.76324,"volume":42.779998779296875},{"timestamp":1742375340000,"open":4.76332,"high":4.76332,"low":4.76277,"close":4.76297,"volume":13.020000457763672},{"timestamp":1742375400000,"open":4.76311,"high":4.76311,"low":4.76264,"close":4.76264,"volume":18.600000381469727},{"timestamp":1742375460000,"open":4.76268,"high":4.76304,"low":4.76159,"close":4.76206,"volume":32.65999984741211},{"timestamp":1742375520000,"open":4.76206,"high":4.76274,"low":4.76184,"close":4.7627,"volume":19.43000030517578},{"timestamp":1742375580000,"open":4.76263,"high":4.7628,"low":4.76081,"close":4.76122,"volume":59.52000045776367},{"timestamp":1742375640000,"open":4.7614,"high":4.7614,"low":4.76035,"close":4.76035,"volume":29.760000228881836},{"timestamp":1742375700000,"open":4.76035,"high":4.7616,"low":4.76031,"close":4.76144,"volume":48.97999954223633},{"timestamp":1742375760000,"open":4.76144,"high":4.76166,"low":4.76026,"close":4.76107,"volume":41.34000015258789},{"timestamp":1742375820000,"open":4.76107,"high":4.76167,"low":4.76063,"close":4.76146,"volume":70.68000030517578},{"timestamp":1742375880000,"open":4.76146,"high":4.76178,"low":4.76059,"close":4.76059,"volume":92.37999725341797},{"timestamp":1742375940000,"open":4.76063,"high":4.76063,"low":4.75935,"close":4.76004,"volume":64.4800033569336},{"timestamp":1742376000000,"open":4.76001,"high":4.76097,"low":4.75948,"close":4.76094,"volume":44.02000045776367},{"timestamp":1742376060000,"open":4.7609,"high":4.76122,"low":4.75974,"close":4.75974,"volume":66.33999633789062},{"timestamp":1742376120000,"open":4.75982,"high":4.76052,"low":4.7596,"close":4.75964,"volume":50.220001220703125},{"timestamp":1742376180000,"open":4.75964,"high":4.76103,"low":4.75956,"close":4.76081,"volume":51.66999816894531},{"timestamp":1742376240000,"open":4.7607,"high":4.76133,"low":4.76042,"close":4.761,"volume":30.3799991607666},{"timestamp":1742376300000,"open":4.76096,"high":4.76107,"low":4.76026,"close":4.76027,"volume":22.940000534057617},{"timestamp":1742376360000,"open":4.76031,"high":4.76147,"low":4.76013,"close":4.76124,"volume":53.08000183105469},{"timestamp":1742376420000,"open":4.76124,"high":4.76153,"low":4.76092,"close":4.76133,"volume":26.950000762939453},{"timestamp":1742376480000,"open":4.7615,"high":4.7615,"low":4.76057,"close":4.76061,"volume":34.099998474121094},{"timestamp":1742376540000,"open":4.76061,"high":4.76143,"low":4.76048,"close":4.76132,"volume":34.099998474121094},{"timestamp":1742376600000,"open":4.76132,"high":4.76195,"low":4.76121,"close":4.76184,"volume":27.899999618530273},{"timestamp":1742376660000,"open":4.76187,"high":4.76214,"low":4.76165,"close":4.76205,"volume":39.68000030517578},{"timestamp":1742376720000,"open":4.76205,"high":4.76336,"low":4.76205,"close":4.76312,"volume":65.72000122070312},{"timestamp":1742376780000,"open":4.76312,"high":4.76322,"low":4.75915,"close":4.75985,"volume":71.06999969482422},{"timestamp":1742376840000,"open":4.75982,"high":4.75982,"low":4.75914,"close":4.75924,"volume":20.260000228881836},{"timestamp":1742376900000,"open":4.75924,"high":4.75976,"low":4.7588,"close":4.75973,"volume":50.09000015258789},{"timestamp":1742376960000,"open":4.75987,"high":4.76125,"low":4.75987,"close":4.76122,"volume":64.16999816894531},{"timestamp":1742377020000,"open":4.76122,"high":4.7617,"low":4.75901,"close":4.75938,"volume":69.5199966430664},{"timestamp":1742377080000,"open":4.75931,"high":4.75931,"low":4.75785,"close":4.75834,"volume":59.540000915527344},{"timestamp":1742377140000,"open":4.7586,"high":4.759,"low":4.75666,"close":4.7569,"volume":57.02000045776367},{"timestamp":1742377200000,"open":4.75686,"high":4.75704,"low":4.75674,"close":4.75692,"volume":22.40999984741211},{"timestamp":1742377260000,"open":4.75696,"high":4.75696,"low":4.75548,"close":4.75614,"volume":44.599998474121094},{"timestamp":1742377320000,"open":4.7561,"high":4.75697,"low":4.75588,"close":4.75676,"volume":46.13999938964844},{"timestamp":1742377380000,"open":4.75676,"high":4.75716,"low":4.75639,"close":4.75712,"volume":22.940000534057617},{"timestamp":1742377440000,"open":4.75705,"high":4.75705,"low":4.75635,"close":4.75639,"volume":31.110000610351562},{"timestamp":1742377500000,"open":4.75643,"high":4.75668,"low":4.75613,"close":4.75613,"volume":36.81999969482422},{"timestamp":1742377560000,"open":4.7562,"high":4.75657,"low":4.7562,"close":4.75653,"volume":18.600000381469727},{"timestamp":1742377620000,"open":4.75657,"high":4.75818,"low":4.75646,"close":4.75792,"volume":38.439998626708984},{"timestamp":1742377680000,"open":4.75796,"high":4.75812,"low":4.75717,"close":4.75747,"volume":19.860000610351562},{"timestamp":1742377740000,"open":4.75747,"high":4.75894,"low":4.75747,"close":4.75884,"volume":26.280000686645508},{"timestamp":1742377800000,"open":4.75877,"high":4.75999,"low":4.75859,"close":4.75999,"volume":21.93000030517578},{"timestamp":1742377860000,"open":4.76029,"high":4.76098,"low":4.75895,"close":4.75914,"volume":45.939998626708984},{"timestamp":1742377920000,"open":4.75918,"high":4.75982,"low":4.75912,"close":4.75975,"volume":18.600000381469727},{"timestamp":1742377980000,"open":4.75978,"high":4.75989,"low":4.75941,"close":4.75981,"volume":44.880001068115234},{"timestamp":1742378040000,"open":4.7597,"high":4.7598,"low":4.75904,"close":4.75912,"volume":62},{"timestamp":1742378100000,"open":4.75912,"high":4.76036,"low":4.75904,"close":4.75947,"volume":78.73999786376953},{"timestamp":1742378160000,"open":4.75951,"high":4.76003,"low":4.75951,"close":4.75978,"volume":40.11000061035156},{"timestamp":1742378220000,"open":4.75983,"high":4.76082,"low":4.75962,"close":4.75964,"volume":21.299999237060547},{"timestamp":1742378280000,"open":4.75964,"high":4.76003,"low":4.75855,"close":4.76003,"volume":35.779998779296875},{"timestamp":1742378340000,"open":4.75995,"high":4.76023,"low":4.75959,"close":4.76012,"volume":32.29999923706055},{"timestamp":1742378400000,"open":4.76034,"high":4.76034,"low":4.75963,"close":4.75963,"volume":35.36000061035156},{"timestamp":1742378460000,"open":4.75971,"high":4.75971,"low":4.75897,"close":4.75919,"volume":24.799999237060547},{"timestamp":1742378520000,"open":4.75912,"high":4.75989,"low":4.75908,"close":4.75989,"volume":14.880000114440918},{"timestamp":1742378580000,"open":4.75996,"high":4.76185,"low":4.75996,"close":4.76041,"volume":56.0099983215332},{"timestamp":1742378640000,"open":4.76034,"high":4.76038,"low":4.75957,"close":4.7599,"volume":36.58000183105469},{"timestamp":1742378700000,"open":4.7599,"high":4.7599,"low":4.75935,"close":4.75946,"volume":18.600000381469727},{"timestamp":1742378760000,"open":4.7596,"high":4.76097,"low":4.75916,"close":4.76004,"volume":35.959999084472656},{"timestamp":1742378820000,"open":4.76004,"high":4.76035,"low":4.75963,"close":4.75969,"volume":38.439998626708984},{"timestamp":1742378880000,"open":4.75969,"high":4.76,"low":4.75943,"close":4.75959,"volume":46.959999084472656},{"timestamp":1742378940000,"open":4.75959,"high":4.75974,"low":4.75949,"close":4.75967,"volume":25.420000076293945},{"timestamp":1742379000000,"open":4.75967,"high":4.7604,"low":4.75963,"close":4.76036,"volume":51.33000183105469},{"timestamp":1742379060000,"open":4.76036,"high":4.76082,"low":4.76036,"close":4.76082,"volume":29.760000228881836},{"timestamp":1742379120000,"open":4.76082,"high":4.76164,"low":4.76028,"close":4.76133,"volume":61.38999938964844},{"timestamp":1742379180000,"open":4.76137,"high":4.76155,"low":4.76111,"close":4.76129,"volume":39.060001373291016},{"timestamp":1742379240000,"open":4.76129,"high":4.76154,"low":4.76106,"close":4.76125,"volume":47.119998931884766},{"timestamp":1742379300000,"open":4.76125,"high":4.76128,"low":4.76074,"close":4.76077,"volume":39.68000030517578},{"timestamp":1742379360000,"open":4.76074,"high":4.76077,"low":4.76007,"close":4.76018,"volume":27.56999969482422},{"timestamp":1742379420000,"open":4.76018,"high":4.76062,"low":4.76018,"close":4.76051,"volume":24.270000457763672},{"timestamp":1742379480000,"open":4.76051,"high":4.76119,"low":4.76031,"close":4.76046,"volume":32.86000061035156},{"timestamp":1742379540000,"open":4.76068,"high":4.76071,"low":4.76035,"close":4.76053,"volume":25.010000228881836},{"timestamp":1742379600000,"open":4.76056,"high":4.7606,"low":4.76014,"close":4.7606,"volume":37.349998474121094},{"timestamp":1742379660000,"open":4.76063,"high":4.76137,"low":4.7606,"close":4.7613,"volume":56.849998474121094},{"timestamp":1742379720000,"open":4.76134,"high":4.76167,"low":4.76115,"close":4.76167,"volume":27.899999618530273},{"timestamp":1742379780000,"open":4.76174,"high":4.76196,"low":4.75888,"close":4.76044,"volume":60.040000915527344},{"timestamp":1742379840000,"open":4.76044,"high":4.76055,"low":4.75953,"close":4.75953,"volume":23.809999465942383},{"timestamp":1742379900000,"open":4.75953,"high":4.76009,"low":4.75909,"close":4.76004,"volume":27.739999771118164},{"timestamp":1742379960000,"open":4.76004,"high":4.76081,"low":4.75994,"close":4.75994,"volume":21.290000915527344},{"timestamp":1742380020000,"open":4.76005,"high":4.76012,"low":4.75863,"close":4.75867,"volume":35.189998626708984},{"timestamp":1742380080000,"open":4.75867,"high":4.75871,"low":4.75799,"close":4.75804,"volume":53.939998626708984},{"timestamp":1742380140000,"open":4.75804,"high":4.75898,"low":4.75755,"close":4.75898,"volume":56.439998626708984},{"timestamp":1742380200000,"open":4.75894,"high":4.75916,"low":4.75704,"close":4.75738,"volume":45.91999816894531},{"timestamp":1742380260000,"open":4.75735,"high":4.75812,"low":4.7572,"close":4.75727,"volume":52.56999969482422},{"timestamp":1742380320000,"open":4.75727,"high":4.75833,"low":4.75708,"close":4.75756,"volume":44.029998779296875},{"timestamp":1742380380000,"open":4.75752,"high":4.75873,"low":4.75713,"close":4.75865,"volume":50.84000015258789},{"timestamp":1742380440000,"open":4.75875,"high":4.75981,"low":4.7584,"close":4.75884,"volume":54.599998474121094},{"timestamp":1742380500000,"open":4.75877,"high":4.75884,"low":4.75771,"close":4.7578,"volume":32.2400016784668},{"timestamp":1742380560000,"open":4.75783,"high":4.75837,"low":4.75764,"close":4.75829,"volume":31},{"timestamp":1742380620000,"open":4.75826,"high":4.75835,"low":4.75809,"close":4.75824,"volume":23.559999465942383},{"timestamp":1742380680000,"open":4.75827,"high":4.75889,"low":4.75805,"close":4.75848,"volume":22.31999969482422},{"timestamp":1742380740000,"open":4.75848,"high":4.75862,"low":4.75824,"close":4.75835,"volume":21.700000762939453},{"timestamp":1742380800000,"open":4.75832,"high":4.75854,"low":4.75693,"close":4.75703,"volume":22.31999969482422},{"timestamp":1742380860000,"open":4.75703,"high":4.75821,"low":4.75699,"close":4.7581,"volume":31.6200008392334},{"timestamp":1742380920000,"open":4.75813,"high":4.75853,"low":4.75747,"close":4.7575,"volume":35.34000015258789},{"timestamp":1742380980000,"open":4.75758,"high":4.75794,"low":4.75743,"close":4.7578,"volume":37.81999969482422},{"timestamp":1742381040000,"open":4.75783,"high":4.75917,"low":4.75742,"close":4.75843,"volume":56.959999084472656},{"timestamp":1742381100000,"open":4.75902,"high":4.75916,"low":4.7579,"close":4.7589,"volume":55.18000030517578},{"timestamp":1742381160000,"open":4.7587,"high":4.75906,"low":4.75844,"close":4.75844,"volume":63.2400016784668},{"timestamp":1742381220000,"open":4.75855,"high":4.75967,"low":4.75853,"close":4.75967,"volume":48.97999954223633},{"timestamp":1742381280000,"open":4.75967,"high":4.76009,"low":4.75954,"close":4.76006,"volume":41.970001220703125},{"timestamp":1742381340000,"open":4.75986,"high":4.75986,"low":4.75836,"close":4.75836,"volume":57.38999938964844},{"timestamp":1742381400000,"open":4.75865,"high":4.75869,"low":4.75768,"close":4.75789,"volume":34.83000183105469},{"timestamp":1742381460000,"open":4.75778,"high":4.75778,"low":4.75588,"close":4.75614,"volume":37.04999923706055},{"timestamp":1742381520000,"open":4.75614,"high":4.75684,"low":4.75532,"close":4.75631,"volume":52.91999816894531},{"timestamp":1742381580000,"open":4.75638,"high":4.75706,"low":4.75611,"close":4.75648,"volume":33.83000183105469},{"timestamp":1742381640000,"open":4.75655,"high":4.75749,"low":4.75614,"close":4.75614,"volume":29.239999771118164},{"timestamp":1742381700000,"open":4.75548,"high":4.75569,"low":4.75489,"close":4.75492,"volume":34.650001525878906},{"timestamp":1742381760000,"open":4.75517,"high":4.75595,"low":4.75352,"close":4.75376,"volume":33.22999954223633},{"timestamp":1742381820000,"open":4.7547,"high":4.7547,"low":4.75426,"close":4.75426,"volume":10.350000381469727},{"timestamp":1742381880000,"open":4.75429,"high":4.75437,"low":4.75422,"close":4.75429,"volume":7.260000228881836},{"timestamp":1742381940000,"open":4.75427,"high":4.75452,"low":4.75427,"close":4.75434,"volume":15.5},{"timestamp":1742382000000,"open":4.7543,"high":4.75439,"low":4.75422,"close":4.75422,"volume":19.709999084472656},{"timestamp":1742382060000,"open":4.75422,"high":4.75425,"low":4.75392,"close":4.75407,"volume":34.029998779296875},{"timestamp":1742382120000,"open":4.75411,"high":4.7542,"low":4.75319,"close":4.75347,"volume":57.060001373291016},{"timestamp":1742382180000,"open":4.75333,"high":4.75516,"low":4.75333,"close":4.75505,"volume":43.9900016784668},{"timestamp":1742382240000,"open":4.75516,"high":4.7555,"low":4.75478,"close":4.75542,"volume":53.95000076293945},{"timestamp":1742382300000,"open":4.75546,"high":4.75546,"low":4.75493,"close":4.75543,"volume":24.06999969482422},{"timestamp":1742382360000,"open":4.75543,"high":4.75589,"low":4.75407,"close":4.75503,"volume":77.94999694824219},{"timestamp":1742382420000,"open":4.75506,"high":4.75506,"low":4.75442,"close":4.75475,"volume":58.93000030517578},{"timestamp":1742382480000,"open":4.75471,"high":4.75508,"low":4.75471,"close":4.75498,"volume":38.75},{"timestamp":1742382540000,"open":4.75491,"high":4.75508,"low":4.75439,"close":4.75508,"volume":27.899999618530273},{"timestamp":1742382600000,"open":4.75478,"high":4.75701,"low":4.75475,"close":4.75607,"volume":56.36000061035156},{"timestamp":1742382660000,"open":4.75629,"high":4.75677,"low":4.75598,"close":4.75654,"volume":53.31999969482422},{"timestamp":1742382720000,"open":4.75657,"high":4.75661,"low":4.75621,"close":4.75646,"volume":35.959999084472656},{"timestamp":1742382780000,"open":4.75646,"high":4.75678,"low":4.75644,"close":4.75675,"volume":40.29999923706055},{"timestamp":1742382840000,"open":4.75679,"high":4.75799,"low":4.7561,"close":4.75799,"volume":48.36000061035156},{"timestamp":1742382900000,"open":4.75799,"high":4.75799,"low":4.7575,"close":4.75773,"volume":32.88999938964844},{"timestamp":1742382960000,"open":4.75773,"high":4.75773,"low":4.75703,"close":4.75721,"volume":50.84000015258789},{"timestamp":1742383020000,"open":4.75718,"high":4.75862,"low":4.75718,"close":4.75849,"volume":44.02000045776367},{"timestamp":1742383080000,"open":4.75842,"high":4.759,"low":4.75835,"close":4.75847,"volume":45.68000030517578},{"timestamp":1742383140000,"open":4.75847,"high":4.75847,"low":4.75678,"close":4.75678,"volume":25.420000076293945},{"timestamp":1742383200000,"open":4.75674,"high":4.75722,"low":4.75641,"close":4.75689,"volume":25.420000076293945},{"timestamp":1742383260000,"open":4.75696,"high":4.7581,"low":4.75693,"close":4.75789,"volume":31},{"timestamp":1742383320000,"open":4.75771,"high":4.75894,"low":4.75767,"close":4.75819,"volume":40.119998931884766},{"timestamp":1742383380000,"open":4.75826,"high":4.75847,"low":4.75693,"close":4.75787,"volume":41.439998626708984},{"timestamp":1742383440000,"open":4.75806,"high":4.75806,"low":4.75692,"close":4.75692,"volume":29.610000610351562},{"timestamp":1742383500000,"open":4.75688,"high":4.75763,"low":4.75681,"close":4.75759,"volume":35.459999084472656},{"timestamp":1742383560000,"open":4.75766,"high":4.75823,"low":4.75755,"close":4.75777,"volume":26.68000030517578},{"timestamp":1742383620000,"open":4.75781,"high":4.75869,"low":4.75781,"close":4.75858,"volume":20.459999084472656},{"timestamp":1742383680000,"open":4.75854,"high":4.75865,"low":4.75814,"close":4.75847,"volume":26.040000915527344},{"timestamp":1742383740000,"open":4.75854,"high":4.75854,"low":4.75797,"close":4.75812,"volume":26.700000762939453},{"timestamp":1742383800000,"open":4.75799,"high":4.75799,"low":4.75667,"close":4.75696,"volume":32.72999954223633},{"timestamp":1742383860000,"open":4.75696,"high":4.75742,"low":4.75696,"close":4.75739,"volume":14.260000228881836},{"timestamp":1742383920000,"open":4.75746,"high":4.75814,"low":4.75746,"close":4.7581,"volume":24.18000030517578},{"timestamp":1742383980000,"open":4.75821,"high":4.75864,"low":4.75814,"close":4.75839,"volume":26.65999984741211},{"timestamp":1742384040000,"open":4.75839,"high":4.75875,"low":4.75812,"close":4.75864,"volume":46.77000045776367},{"timestamp":1742384100000,"open":4.75856,"high":4.7593,"low":4.75845,"close":4.75917,"volume":40.29999923706055},{"timestamp":1742384160000,"open":4.75867,"high":4.75867,"low":4.75785,"close":4.758,"volume":33.95000076293945},{"timestamp":1742384220000,"open":4.758,"high":4.75833,"low":4.7569,"close":4.75714,"volume":47.61000061035156},{"timestamp":1742384280000,"open":4.75711,"high":4.75721,"low":4.7562,"close":4.7571,"volume":53.650001525878906},{"timestamp":1742384340000,"open":4.75702,"high":4.7571,"low":4.7564,"close":4.75663,"volume":36.7400016784668},{"timestamp":1742384400000,"open":4.75678,"high":4.75815,"low":4.75658,"close":4.75796,"volume":32.84000015258789},{"timestamp":1742384460000,"open":4.75789,"high":4.75851,"low":4.75782,"close":4.75811,"volume":24.43000030517578},{"timestamp":1742384520000,"open":4.75729,"high":4.75911,"low":4.75729,"close":4.759,"volume":24.799999237060547},{"timestamp":1742384580000,"open":4.75914,"high":4.75955,"low":4.75794,"close":4.7594,"volume":37.7400016784668},{"timestamp":1742384640000,"open":4.75936,"high":4.75947,"low":4.75677,"close":4.75741,"volume":53.06999969482422},{"timestamp":1742384700000,"open":4.75741,"high":4.75788,"low":4.75678,"close":4.75703,"volume":51.22999954223633},{"timestamp":1742384760000,"open":4.75787,"high":4.75863,"low":4.75777,"close":4.75777,"volume":28.520000457763672},{"timestamp":1742384820000,"open":4.7578,"high":4.75802,"low":4.75736,"close":4.75736,"volume":26.65999984741211},{"timestamp":1742384880000,"open":4.75747,"high":4.75751,"low":4.75733,"close":4.75733,"volume":12.399999618530273},{"timestamp":1742384940000,"open":4.75744,"high":4.7592,"low":4.75744,"close":4.7592,"volume":21.530000686645508},{"timestamp":1742385000000,"open":4.75916,"high":4.75935,"low":4.75855,"close":4.75899,"volume":28.3700008392334},{"timestamp":1742385060000,"open":4.7588,"high":4.75928,"low":4.75871,"close":4.75912,"volume":27.309999465942383},{"timestamp":1742385120000,"open":4.75905,"high":4.75996,"low":4.75905,"close":4.75978,"volume":22.360000610351562},{"timestamp":1742385180000,"open":4.75985,"high":4.76025,"low":4.75962,"close":4.75996,"volume":31.68000030517578},{"timestamp":1742385240000,"open":4.76011,"high":4.76236,"low":4.75996,"close":4.76224,"volume":36.16999816894531},{"timestamp":1742385300000,"open":4.76231,"high":4.7625,"low":4.76087,"close":4.76218,"volume":55.689998626708984},{"timestamp":1742385360000,"open":4.76207,"high":4.76321,"low":4.76004,"close":4.76254,"volume":118.04000091552734},{"timestamp":1742385420000,"open":4.76213,"high":4.76282,"low":4.76145,"close":4.76262,"volume":105.4000015258789},{"timestamp":1742385480000,"open":4.76266,"high":4.76278,"low":4.75941,"close":4.75971,"volume":86.54000091552734},{"timestamp":1742385540000,"open":4.75967,"high":4.75976,"low":4.75857,"close":4.7591,"volume":48.939998626708984},{"timestamp":1742385600000,"open":4.7591,"high":4.75991,"low":4.75881,"close":4.75885,"volume":68.38999938964844},{"timestamp":1742385660000,"open":4.75872,"high":4.76244,"low":4.75861,"close":4.76228,"volume":77.33000183105469},{"timestamp":1742385720000,"open":4.76215,"high":4.76215,"low":4.76082,"close":4.7618,"volume":47.47999954223633},{"timestamp":1742385780000,"open":4.76166,"high":4.76166,"low":4.76075,"close":4.76104,"volume":35.40999984741211},{"timestamp":1742385840000,"open":4.76097,"high":4.76112,"low":4.76069,"close":4.76069,"volume":31.540000915527344},{"timestamp":1742385900000,"open":4.76073,"high":4.76091,"low":4.76021,"close":4.76084,"volume":28.8700008392334},{"timestamp":1742385960000,"open":4.76088,"high":4.76095,"low":4.75807,"close":4.75871,"volume":29.06999969482422},{"timestamp":1742386020000,"open":4.75871,"high":4.76057,"low":4.75864,"close":4.75998,"volume":33.47999954223633},{"timestamp":1742386080000,"open":4.75987,"high":4.76035,"low":4.75791,"close":4.75802,"volume":43.22999954223633},{"timestamp":1742386140000,"open":4.75794,"high":4.75982,"low":4.75776,"close":4.75979,"volume":38.540000915527344},{"timestamp":1742386200000,"open":4.75979,"high":4.75979,"low":4.75875,"close":4.75896,"volume":34.83000183105469},{"timestamp":1742386260000,"open":4.75896,"high":4.75965,"low":4.7587,"close":4.75965,"volume":41.5},{"timestamp":1742386320000,"open":4.75973,"high":4.76028,"low":4.75947,"close":4.76017,"volume":38.18000030517578},{"timestamp":1742386380000,"open":4.76017,"high":4.76035,"low":4.75954,"close":4.75965,"volume":35.689998626708984},{"timestamp":1742386440000,"open":4.75962,"high":4.75969,"low":4.7585,"close":4.75884,"volume":29.75},{"timestamp":1742386500000,"open":4.7588,"high":4.75973,"low":4.75846,"close":4.75954,"volume":42.33000183105469},{"timestamp":1742386560000,"open":4.75969,"high":4.75984,"low":4.75902,"close":4.7598,"volume":18.6200008392334},{"timestamp":1742386620000,"open":4.75976,"high":4.75976,"low":4.75802,"close":4.75844,"volume":17.540000915527344},{"timestamp":1742386680000,"open":4.75802,"high":4.75878,"low":4.7571,"close":4.75851,"volume":62.709999084472656},{"timestamp":1742386740000,"open":4.75922,"high":4.75922,"low":4.75832,"close":4.75858,"volume":43.75},{"timestamp":1742386800000,"open":4.75854,"high":4.76016,"low":4.75796,"close":4.76015,"volume":45.849998474121094},{"timestamp":1742386860000,"open":4.76019,"high":4.76019,"low":4.75884,"close":4.75921,"volume":47.310001373291016},{"timestamp":1742386920000,"open":4.75917,"high":4.75998,"low":4.75917,"close":4.75998,"volume":28.420000076293945},{"timestamp":1742386980000,"open":4.75991,"high":4.76182,"low":4.75984,"close":4.76113,"volume":31.219999313354492},{"timestamp":1742387040000,"open":4.76117,"high":4.76128,"low":4.76051,"close":4.76051,"volume":17.979999542236328},{"timestamp":1742387100000,"open":4.7604,"high":4.76043,"low":4.75917,"close":4.7595,"volume":26.65999984741211},{"timestamp":1742387160000,"open":4.75946,"high":4.76064,"low":4.75915,"close":4.7602,"volume":53.119998931884766},{"timestamp":1742387220000,"open":4.76021,"high":4.76099,"low":4.75982,"close":4.76092,"volume":46.5},{"timestamp":1742387280000,"open":4.76088,"high":4.76121,"low":4.75877,"close":4.75915,"volume":52.66999816894531},{"timestamp":1742387340000,"open":4.75915,"high":4.75931,"low":4.75734,"close":4.75734,"volume":21.860000610351562},{"timestamp":1742387400000,"open":4.75764,"high":4.75764,"low":4.75704,"close":4.75714,"volume":42.95000076293945},{"timestamp":1742387460000,"open":4.75717,"high":4.75772,"low":4.75685,"close":4.75704,"volume":27.579999923706055},{"timestamp":1742387520000,"open":4.75685,"high":4.75691,"low":4.75663,"close":4.75678,"volume":20.75},{"timestamp":1742387580000,"open":4.75685,"high":4.75727,"low":4.75619,"close":4.75722,"volume":39.0099983215332},{"timestamp":1742387640000,"open":4.75722,"high":4.75844,"low":4.75607,"close":4.75844,"volume":30.579999923706055},{"timestamp":1742387700000,"open":4.75851,"high":4.759,"low":4.75837,"close":4.75837,"volume":34.86000061035156},{"timestamp":1742387760000,"open":4.7584,"high":4.75996,"low":4.7584,"close":4.75996,"volume":37.540000915527344},{"timestamp":1742387820000,"open":4.75968,"high":4.76107,"low":4.75968,"close":4.76078,"volume":40.97999954223633},{"timestamp":1742387880000,"open":4.76074,"high":4.76189,"low":4.76074,"close":4.7616,"volume":42.15999984741211},{"timestamp":1742387940000,"open":4.76156,"high":4.7622,"low":4.76075,"close":4.76127,"volume":43.2400016784668},{"timestamp":1742388000000,"open":4.76134,"high":4.76212,"low":4.76089,"close":4.76181,"volume":50.22999954223633},{"timestamp":1742388060000,"open":4.76177,"high":4.76206,"low":4.76104,"close":4.76195,"volume":34.310001373291016},{"timestamp":1742388120000,"open":4.76177,"high":4.76247,"low":4.76177,"close":4.76188,"volume":31},{"timestamp":1742388180000,"open":4.76158,"high":4.76158,"low":4.76107,"close":4.76137,"volume":17.979999542236328},{"timestamp":1742388240000,"open":4.7613,"high":4.76173,"low":4.7613,"close":4.76173,"volume":17.360000610351562},{"timestamp":1742388300000,"open":4.76169,"high":4.76174,"low":4.76121,"close":4.7616,"volume":32.2400016784668},{"timestamp":1742388360000,"open":4.7616,"high":4.7618,"low":4.7609,"close":4.7615,"volume":29.760000228881836},{"timestamp":1742388420000,"open":4.76147,"high":4.76165,"low":4.76079,"close":4.76151,"volume":34.31999969482422},{"timestamp":1742388480000,"open":4.76168,"high":4.76202,"low":4.76156,"close":4.76188,"volume":29.139999389648438},{"timestamp":1742388540000,"open":4.76184,"high":4.7633,"low":4.76157,"close":4.76216,"volume":40.52000045776367},{"timestamp":1742388600000,"open":4.76205,"high":4.76269,"low":4.76142,"close":4.76179,"volume":45.880001068115234},{"timestamp":1742388660000,"open":4.76197,"high":4.76225,"low":4.76127,"close":4.76145,"volume":35.959999084472656},{"timestamp":1742388720000,"open":4.76132,"high":4.76161,"low":4.76095,"close":4.76157,"volume":26.65999984741211},{"timestamp":1742388780000,"open":4.76154,"high":4.76296,"low":4.76154,"close":4.76174,"volume":50.709999084472656},{"timestamp":1742388840000,"open":4.7617,"high":4.76226,"low":4.76144,"close":4.76149,"volume":39.54999923706055},{"timestamp":1742388900000,"open":4.76135,"high":4.76159,"low":4.76026,"close":4.76043,"volume":61.08000183105469},{"timestamp":1742388960000,"open":4.76043,"high":4.76067,"low":4.75983,"close":4.76025,"volume":88.80999755859375},{"timestamp":1742389020000,"open":4.76018,"high":4.7604,"low":4.75898,"close":4.75903,"volume":68.30999755859375},{"timestamp":1742389080000,"open":4.75903,"high":4.76016,"low":4.75903,"close":4.75956,"volume":84.61000061035156},{"timestamp":1742389140000,"open":4.75967,"high":4.75967,"low":4.75897,"close":4.75952,"volume":56.369998931884766},{"timestamp":1742389200000,"open":4.7596,"high":4.7596,"low":4.75818,"close":4.75829,"volume":67.79000091552734},{"timestamp":1742389260000,"open":4.75832,"high":4.75901,"low":4.75827,"close":4.75856,"volume":56.41999816894531},{"timestamp":1742389320000,"open":4.7586,"high":4.75885,"low":4.75797,"close":4.75797,"volume":33.47999954223633},{"timestamp":1742389380000,"open":4.75805,"high":4.75856,"low":4.75737,"close":4.75759,"volume":42.15999984741211},{"timestamp":1742389440000,"open":4.75755,"high":4.75862,"low":4.75755,"close":4.7581,"volume":45.2599983215332},{"timestamp":1742389500000,"open":4.75798,"high":4.75854,"low":4.75792,"close":4.7584,"volume":30.3799991607666},{"timestamp":1742389560000,"open":4.75836,"high":4.75844,"low":4.75776,"close":4.75776,"volume":34.11000061035156},{"timestamp":1742389620000,"open":4.75773,"high":4.75801,"low":4.75745,"close":4.75751,"volume":21.5},{"timestamp":1742389680000,"open":4.75754,"high":4.75771,"low":4.75714,"close":4.75714,"volume":35.36000061035156},{"timestamp":1742389740000,"open":4.75714,"high":4.75716,"low":4.75634,"close":4.75657,"volume":42.15999984741211},{"timestamp":1742389800000,"open":4.75661,"high":4.75753,"low":4.7562,"close":4.75743,"volume":44.63999938964844},{"timestamp":1742389860000,"open":4.75754,"high":4.75813,"low":4.75754,"close":4.75789,"volume":49.099998474121094},{"timestamp":1742389920000,"open":4.75797,"high":4.75827,"low":4.75699,"close":4.75699,"volume":61.209999084472656},{"timestamp":1742389980000,"open":4.75718,"high":4.75744,"low":4.75614,"close":4.75708,"volume":43.130001068115234},{"timestamp":1742390040000,"open":4.75697,"high":4.75749,"low":4.75675,"close":4.75734,"volume":41.540000915527344},{"timestamp":1742390100000,"open":4.75738,"high":4.75872,"low":4.75683,"close":4.75872,"volume":44.529998779296875},{"timestamp":1742390160000,"open":4.75864,"high":4.75875,"low":4.75813,"close":4.75839,"volume":55.68000030517578},{"timestamp":1742390220000,"open":4.75843,"high":4.75843,"low":4.75742,"close":4.75742,"volume":40.66999816894531},{"timestamp":1742390280000,"open":4.75786,"high":4.75855,"low":4.75786,"close":4.75818,"volume":26.25},{"timestamp":1742390340000,"open":4.75826,"high":4.75829,"low":4.75789,"close":4.75797,"volume":42.52000045776367},{"timestamp":1742390400000,"open":4.75804,"high":4.75821,"low":4.75722,"close":4.75738,"volume":28.520000457763672},{"timestamp":1742390460000,"open":4.75738,"high":4.75785,"low":4.75623,"close":4.75741,"volume":47.81999969482422},{"timestamp":1742390520000,"open":4.75741,"high":4.7577,"low":4.75705,"close":4.75705,"volume":30.3799991607666},{"timestamp":1742390580000,"open":4.75709,"high":4.75809,"low":4.75709,"close":4.7579,"volume":41.540000915527344},{"timestamp":1742390640000,"open":4.75779,"high":4.75797,"low":4.75761,"close":4.75782,"volume":20.670000076293945},{"timestamp":1742390700000,"open":4.7577,"high":4.75912,"low":4.7577,"close":4.75786,"volume":40.790000915527344},{"timestamp":1742390760000,"open":4.7579,"high":4.7579,"low":4.75633,"close":4.75637,"volume":54.75},{"timestamp":1742390820000,"open":4.75629,"high":4.75694,"low":4.75607,"close":4.75649,"volume":31.6200008392334},{"timestamp":1742390880000,"open":4.75645,"high":4.75675,"low":4.7562,"close":4.7562,"volume":39.68000030517578},{"timestamp":1742390940000,"open":4.75617,"high":4.75655,"low":4.75585,"close":4.75626,"volume":37.81999969482422},{"timestamp":1742391000000,"open":4.75626,"high":4.7567,"low":4.75556,"close":4.7561,"volume":60.13999938964844},{"timestamp":1742391060000,"open":4.75623,"high":4.75671,"low":4.75571,"close":4.75598,"volume":53.939998626708984},{"timestamp":1742391120000,"open":4.75613,"high":4.75675,"low":4.75573,"close":4.75639,"volume":37.63999938964844},{"timestamp":1742391180000,"open":4.75594,"high":4.7568,"low":4.75549,"close":4.75622,"volume":55.43000030517578},{"timestamp":1742391240000,"open":4.75615,"high":4.75713,"low":4.75593,"close":4.7571,"volume":79.56999969482422},{"timestamp":1742391300000,"open":4.7571,"high":4.75793,"low":4.75673,"close":4.75793,"volume":27.5},{"timestamp":1742391360000,"open":4.75793,"high":4.75852,"low":4.75773,"close":4.75803,"volume":35.9900016784668},{"timestamp":1742391420000,"open":4.75806,"high":4.75832,"low":4.75759,"close":4.75777,"volume":20.459999084472656},{"timestamp":1742391480000,"open":4.7577,"high":4.75819,"low":4.75741,"close":4.75759,"volume":34.099998474121094},{"timestamp":1742391540000,"open":4.75763,"high":4.75896,"low":4.75737,"close":4.75885,"volume":42.16999816894531},{"timestamp":1742391600000,"open":4.75885,"high":4.75975,"low":4.75874,"close":4.75975,"volume":45.880001068115234},{"timestamp":1742391660000,"open":4.75974,"high":4.76013,"low":4.75946,"close":4.75946,"volume":62.209999084472656},{"timestamp":1742391720000,"open":4.7595,"high":4.76005,"low":4.75909,"close":4.76005,"volume":47.79999923706055},{"timestamp":1742391780000,"open":4.75987,"high":4.76031,"low":4.75902,"close":4.76027,"volume":36.16999816894531},{"timestamp":1742391840000,"open":4.75995,"high":4.76041,"low":4.75993,"close":4.76037,"volume":44.08000183105469},{"timestamp":1742391900000,"open":4.76037,"high":4.76086,"low":4.76008,"close":4.76008,"volume":34.099998474121094},{"timestamp":1742391960000,"open":4.76022,"high":4.76053,"low":4.75925,"close":4.75925,"volume":43.61000061035156},{"timestamp":1742392020000,"open":4.75928,"high":4.75987,"low":4.75889,"close":4.75889,"volume":58.66999816894531},{"timestamp":1742392080000,"open":4.75875,"high":4.75881,"low":4.75856,"close":4.7587,"volume":44.81999969482422},{"timestamp":1742392140000,"open":4.75877,"high":4.7591,"low":4.75864,"close":4.75897,"volume":21.579999923706055},{"timestamp":1742392200000,"open":4.7591,"high":4.75937,"low":4.75873,"close":4.75873,"volume":27.18000030517578},{"timestamp":1742392260000,"open":4.7588,"high":4.75888,"low":4.75766,"close":4.75795,"volume":38.18000030517578},{"timestamp":1742392320000,"open":4.75799,"high":4.75799,"low":4.75659,"close":4.75737,"volume":66.1500015258789},{"timestamp":1742392380000,"open":4.75737,"high":4.75804,"low":4.75638,"close":4.75649,"volume":49.79999923706055},{"timestamp":1742392440000,"open":4.75663,"high":4.75729,"low":4.75633,"close":4.75659,"volume":72.4800033569336},{"timestamp":1742392500000,"open":4.75656,"high":4.7589,"low":4.75627,"close":4.75868,"volume":81.33999633789062},{"timestamp":1742392560000,"open":4.75868,"high":4.75943,"low":4.7564,"close":4.75675,"volume":66.56999969482422},{"timestamp":1742392620000,"open":4.75675,"high":4.75799,"low":4.75675,"close":4.75735,"volume":53.31999969482422},{"timestamp":1742392680000,"open":4.75742,"high":4.7582,"low":4.75731,"close":4.75773,"volume":47.7400016784668},{"timestamp":1742392740000,"open":4.7578,"high":4.75783,"low":4.75751,"close":4.75768,"volume":15.5},{"timestamp":1742392800000,"open":4.75761,"high":4.75773,"low":4.75433,"close":4.75442,"volume":43.61000061035156},{"timestamp":1742392860000,"open":4.75419,"high":4.75507,"low":4.75364,"close":4.75386,"volume":62.79999923706055},{"timestamp":1742392920000,"open":4.75386,"high":4.75515,"low":4.75313,"close":4.75321,"volume":76.72000122070312},{"timestamp":1742392980000,"open":4.75321,"high":4.75562,"low":4.75313,"close":4.75501,"volume":85.2699966430664},{"timestamp":1742393040000,"open":4.75494,"high":4.75591,"low":4.75473,"close":4.75572,"volume":88.80999755859375},{"timestamp":1742393100000,"open":4.7558,"high":4.75621,"low":4.7555,"close":4.75592,"volume":67.12999725341797},{"timestamp":1742393160000,"open":4.75596,"high":4.75609,"low":4.75541,"close":4.75603,"volume":65.16000366210938},{"timestamp":1742393220000,"open":4.756,"high":4.75631,"low":4.75358,"close":4.75358,"volume":44.9900016784668},{"timestamp":1742393280000,"open":4.75333,"high":4.75463,"low":4.75267,"close":4.75323,"volume":54.38999938964844},{"timestamp":1742393340000,"open":4.75323,"high":4.75329,"low":4.75082,"close":4.75134,"volume":51.09000015258789},{"timestamp":1742393400000,"open":4.75141,"high":4.75388,"low":4.75081,"close":4.75299,"volume":50.95000076293945},{"timestamp":1742393460000,"open":4.75299,"high":4.75299,"low":4.75194,"close":4.75236,"volume":34.310001373291016},{"timestamp":1742393520000,"open":4.75228,"high":4.75361,"low":4.7511,"close":4.75117,"volume":71.80000305175781},{"timestamp":1742393580000,"open":4.75117,"high":4.75166,"low":4.75019,"close":4.75166,"volume":81.0999984741211},{"timestamp":1742393640000,"open":4.75166,"high":4.75322,"low":4.75126,"close":4.7522,"volume":104.5999984741211},{"timestamp":1742393700000,"open":4.75223,"high":4.75359,"low":4.75206,"close":4.75329,"volume":72.18000030517578},{"timestamp":1742393760000,"open":4.75333,"high":4.75362,"low":4.75239,"close":4.75341,"volume":48.06999969482422},{"timestamp":1742393820000,"open":4.75333,"high":4.75367,"low":4.75041,"close":4.75159,"volume":78.26000213623047},{"timestamp":1742393880000,"open":4.75252,"high":4.75262,"low":4.75093,"close":4.75093,"volume":45.540000915527344},{"timestamp":1742393940000,"open":4.75093,"high":4.75137,"low":4.74908,"close":4.75137,"volume":47.220001220703125},{"timestamp":1742394000000,"open":4.75118,"high":4.7514,"low":4.75096,"close":4.75105,"volume":34.099998474121094},{"timestamp":1742394060000,"open":4.75091,"high":4.75107,"low":4.74854,"close":4.74965,"volume":105.7699966430664},{"timestamp":1742394120000,"open":4.74968,"high":4.7507,"low":4.74879,"close":4.7507,"volume":31.219999313354492},{"timestamp":1742394180000,"open":4.75063,"high":4.75265,"low":4.75056,"close":4.75254,"volume":33.7599983215332},{"timestamp":1742394240000,"open":4.75284,"high":4.7535,"low":4.75201,"close":4.75324,"volume":44.119998931884766},{"timestamp":1742394300000,"open":4.75335,"high":4.75335,"low":4.75246,"close":4.75271,"volume":25.43000030517578},{"timestamp":1742394360000,"open":4.7526,"high":4.7536,"low":4.75256,"close":4.75346,"volume":24.209999084472656},{"timestamp":1742394420000,"open":4.75347,"high":4.75352,"low":4.75319,"close":4.75341,"volume":31.450000762939453},{"timestamp":1742394480000,"open":4.75371,"high":4.75375,"low":4.75253,"close":4.75256,"volume":33.5},{"timestamp":1742394540000,"open":4.75271,"high":4.75389,"low":4.75246,"close":4.75367,"volume":42.290000915527344},{"timestamp":1742394600000,"open":4.75367,"high":4.75487,"low":4.75367,"close":4.75468,"volume":45.06999969482422},{"timestamp":1742394660000,"open":4.75468,"high":4.75519,"low":4.75428,"close":4.75484,"volume":49.88999938964844},{"timestamp":1742394720000,"open":4.75476,"high":4.75495,"low":4.75435,"close":4.75448,"volume":47.90999984741211},{"timestamp":1742394780000,"open":4.7544,"high":4.7552,"low":4.75437,"close":4.75474,"volume":30.450000762939453},{"timestamp":1742394840000,"open":4.75478,"high":4.75489,"low":4.75463,"close":4.75478,"volume":47.310001373291016},{"timestamp":1742394900000,"open":4.75482,"high":4.755,"low":4.75464,"close":4.75464,"volume":63.90999984741211},{"timestamp":1742394960000,"open":4.75478,"high":4.755,"low":4.75463,"close":4.75471,"volume":39.369998931884766},{"timestamp":1742395020000,"open":4.75482,"high":4.75482,"low":4.75441,"close":4.75456,"volume":26.559999465942383},{"timestamp":1742395080000,"open":4.75456,"high":4.75477,"low":4.75435,"close":4.75452,"volume":9.960000038146973},{"timestamp":1742395140000,"open":4.75445,"high":4.75449,"low":4.75104,"close":4.7512,"volume":42.7599983215332},{"timestamp":1742395200000,"open":4.75117,"high":4.75117,"low":4.75023,"close":4.75027,"volume":27.389999389648438},{"timestamp":1742395260000,"open":4.75017,"high":4.75021,"low":4.74723,"close":4.74792,"volume":34.810001373291016},{"timestamp":1742395320000,"open":4.74799,"high":4.74964,"low":4.74773,"close":4.74936,"volume":25.889999389648438},{"timestamp":1742395380000,"open":4.7494,"high":4.7527,"low":4.74926,"close":4.75184,"volume":56.72999954223633},{"timestamp":1742395440000,"open":4.75184,"high":4.75271,"low":4.7515,"close":4.75256,"volume":45.56999969482422},{"timestamp":1742395500000,"open":4.75256,"high":4.75292,"low":4.75137,"close":4.75246,"volume":69.70999908447266},{"timestamp":1742395560000,"open":4.75242,"high":4.75289,"low":4.75207,"close":4.75251,"volume":38.599998474121094},{"timestamp":1742395620000,"open":4.75253,"high":4.75367,"low":4.75209,"close":4.75342,"volume":66.80000305175781},{"timestamp":1742395680000,"open":4.75351,"high":4.75433,"low":4.75316,"close":4.75321,"volume":77.80999755859375},{"timestamp":1742395740000,"open":4.75314,"high":4.75384,"low":4.7531,"close":4.7535,"volume":67.7300033569336},{"timestamp":1742395800000,"open":4.75351,"high":4.75359,"low":4.75268,"close":4.75312,"volume":60.93000030517578},{"timestamp":1742395860000,"open":4.75316,"high":4.75347,"low":4.75215,"close":4.75215,"volume":61.880001068115234},{"timestamp":1742395920000,"open":4.75223,"high":4.75227,"low":4.75069,"close":4.7511,"volume":112.80000305175781},{"timestamp":1742395980000,"open":4.7511,"high":4.75207,"low":4.75084,"close":4.75188,"volume":73.9000015258789},{"timestamp":1742396040000,"open":4.75188,"high":4.75468,"low":4.7515,"close":4.75389,"volume":44.939998626708984},{"timestamp":1742396100000,"open":4.75332,"high":4.75578,"low":4.75332,"close":4.75578,"volume":52.709999084472656},{"timestamp":1742396160000,"open":4.75578,"high":4.75703,"low":4.75503,"close":4.75681,"volume":40.36000061035156},{"timestamp":1742396220000,"open":4.75692,"high":4.75807,"low":4.75654,"close":4.7578,"volume":68.87000274658203},{"timestamp":1742396280000,"open":4.7578,"high":4.75788,"low":4.75711,"close":4.75752,"volume":45.560001373291016},{"timestamp":1742396340000,"open":4.75752,"high":4.75759,"low":4.75483,"close":4.75491,"volume":62.040000915527344},{"timestamp":1742396400000,"open":4.75494,"high":4.75571,"low":4.7537,"close":4.7537,"volume":41.52000045776367},{"timestamp":1742396460000,"open":4.75366,"high":4.7537,"low":4.75081,"close":4.75131,"volume":45.61000061035156},{"timestamp":1742396520000,"open":4.75124,"high":4.75418,"low":4.75066,"close":4.75289,"volume":70.37999725341797},{"timestamp":1742396580000,"open":4.75341,"high":4.75353,"low":4.751,"close":4.751,"volume":49.9900016784668},{"timestamp":1742396640000,"open":4.75095,"high":4.75199,"low":4.75019,"close":4.75147,"volume":28.950000762939453},{"timestamp":1742396700000,"open":4.75094,"high":4.75099,"low":4.74925,"close":4.74925,"volume":71.4800033569336},{"timestamp":1742396760000,"open":4.74896,"high":4.74995,"low":4.74892,"close":4.74989,"volume":43.380001068115234},{"timestamp":1742396820000,"open":4.75004,"high":4.75044,"low":4.74976,"close":4.75036,"volume":36.15999984741211},{"timestamp":1742396880000,"open":4.75033,"high":4.75037,"low":4.74778,"close":4.74794,"volume":48.2599983215332},{"timestamp":1742396940000,"open":4.74797,"high":4.74816,"low":4.74632,"close":4.7464,"volume":73.41000366210938},{"timestamp":1742397000000,"open":4.74636,"high":4.74666,"low":4.7456,"close":4.74573,"volume":78.62000274658203},{"timestamp":1742397060000,"open":4.74573,"high":4.74638,"low":4.74549,"close":4.74628,"volume":52.900001525878906},{"timestamp":1742397120000,"open":4.74631,"high":4.74635,"low":4.74393,"close":4.74499,"volume":53.20000076293945},{"timestamp":1742397180000,"open":4.74495,"high":4.74894,"low":4.74456,"close":4.74887,"volume":72.37999725341797},{"timestamp":1742397240000,"open":4.7489,"high":4.74941,"low":4.74868,"close":4.74902,"volume":67.22000122070312},{"timestamp":1742397300000,"open":4.74906,"high":4.74906,"low":4.74835,"close":4.74865,"volume":56.790000915527344},{"timestamp":1742397360000,"open":4.74868,"high":4.74961,"low":4.74865,"close":4.74895,"volume":59.2400016784668},{"timestamp":1742397420000,"open":4.74899,"high":4.74906,"low":4.74834,"close":4.74867,"volume":80.20999908447266},{"timestamp":1742397480000,"open":4.74864,"high":4.74911,"low":4.74815,"close":4.74859,"volume":87.7699966430664},{"timestamp":1742397540000,"open":4.74852,"high":4.7518,"low":4.74804,"close":4.75113,"volume":61.68000030517578},{"timestamp":1742397600000,"open":4.75113,"high":4.75147,"low":4.75055,"close":4.75138,"volume":56.63999938964844},{"timestamp":1742397660000,"open":4.75145,"high":4.75298,"low":4.75145,"close":4.75295,"volume":38.029998779296875},{"timestamp":1742397720000,"open":4.7531,"high":4.75407,"low":4.75294,"close":4.75363,"volume":40.91999816894531},{"timestamp":1742397780000,"open":4.75382,"high":4.75396,"low":4.75335,"close":4.75339,"volume":30.3799991607666},{"timestamp":1742397840000,"open":4.75339,"high":4.75368,"low":4.75306,"close":4.75306,"volume":32.2400016784668},{"timestamp":1742397900000,"open":4.75319,"high":4.75383,"low":4.75057,"close":4.75162,"volume":63.81999969482422},{"timestamp":1742397960000,"open":4.75165,"high":4.75169,"low":4.74861,"close":4.74869,"volume":27.799999237060547},{"timestamp":1742398020000,"open":4.74846,"high":4.75014,"low":4.74813,"close":4.74977,"volume":41.279998779296875},{"timestamp":1742398080000,"open":4.74983,"high":4.75052,"low":4.74959,"close":4.75037,"volume":44.59000015258789},{"timestamp":1742398140000,"open":4.75048,"high":4.75158,"low":4.75046,"close":4.75077,"volume":29.360000610351562},{"timestamp":1742398200000,"open":4.75093,"high":4.75225,"low":4.75044,"close":4.75213,"volume":37.86000061035156},{"timestamp":1742398260000,"open":4.75213,"high":4.75242,"low":4.75138,"close":4.75158,"volume":34.369998931884766},{"timestamp":1742398320000,"open":4.75175,"high":4.75214,"low":4.75095,"close":4.75128,"volume":72.81999969482422},{"timestamp":1742398380000,"open":4.75132,"high":4.75156,"low":4.75087,"close":4.75087,"volume":54.56999969482422},{"timestamp":1742398440000,"open":4.75103,"high":4.75184,"low":4.75088,"close":4.75136,"volume":67.16999816894531},{"timestamp":1742398500000,"open":4.75136,"high":4.75224,"low":4.75136,"close":4.75166,"volume":38.439998626708984},{"timestamp":1742398560000,"open":4.75159,"high":4.75232,"low":4.75159,"close":4.75226,"volume":18.600000381469727},{"timestamp":1742398620000,"open":4.75263,"high":4.75294,"low":4.7518,"close":4.75198,"volume":24.600000381469727},{"timestamp":1742398680000,"open":4.75171,"high":4.75171,"low":4.7506,"close":4.75147,"volume":40.7400016784668},{"timestamp":1742398740000,"open":4.75143,"high":4.75254,"low":4.75104,"close":4.75146,"volume":52.939998626708984},{"timestamp":1742398800000,"open":4.75142,"high":4.75154,"low":4.75103,"close":4.7511,"volume":30.030000686645508},{"timestamp":1742398860000,"open":4.75114,"high":4.75143,"low":4.75021,"close":4.75036,"volume":41.400001525878906},{"timestamp":1742398920000,"open":4.75025,"high":4.75383,"low":4.74992,"close":4.75372,"volume":27.280000686645508},{"timestamp":1742398980000,"open":4.75383,"high":4.75407,"low":4.7533,"close":4.75337,"volume":19.84000015258789},{"timestamp":1742399040000,"open":4.75341,"high":4.75341,"low":4.75266,"close":4.75283,"volume":29.760000228881836},{"timestamp":1742399100000,"open":4.75287,"high":4.75401,"low":4.75278,"close":4.75387,"volume":53.939998626708984},{"timestamp":1742399160000,"open":4.75394,"high":4.75394,"low":4.75223,"close":4.75255,"volume":34.36000061035156},{"timestamp":1742399220000,"open":4.75255,"high":4.75314,"low":4.75245,"close":4.75281,"volume":57.65999984741211},{"timestamp":1742399280000,"open":4.75275,"high":4.75289,"low":4.75226,"close":4.75252,"volume":35.959999084472656},{"timestamp":1742399340000,"open":4.75255,"high":4.75255,"low":4.75187,"close":4.75194,"volume":41.16999816894531},{"timestamp":1742399400000,"open":4.75168,"high":4.75187,"low":4.74936,"close":4.75034,"volume":44.34000015258789},{"timestamp":1742399460000,"open":4.75039,"high":4.75041,"low":4.7477,"close":4.74773,"volume":51.099998474121094},{"timestamp":1742399520000,"open":4.7477,"high":4.74827,"low":4.7475,"close":4.7475,"volume":30.270000457763672},{"timestamp":1742399580000,"open":4.74754,"high":4.74801,"low":4.74673,"close":4.74684,"volume":43.90999984741211},{"timestamp":1742399640000,"open":4.74695,"high":4.74725,"low":4.74629,"close":4.74691,"volume":29.350000381469727},{"timestamp":1742399700000,"open":4.74695,"high":4.74752,"low":4.7463,"close":4.74724,"volume":76.26000213623047},{"timestamp":1742399760000,"open":4.7471,"high":4.74924,"low":4.74648,"close":4.7488,"volume":46.4900016784668},{"timestamp":1742399820000,"open":4.74909,"high":4.75187,"low":4.74891,"close":4.7493,"volume":79.12999725341797},{"timestamp":1742399880000,"open":4.74923,"high":4.74971,"low":4.74807,"close":4.74865,"volume":127.88999938964844},{"timestamp":1742399940000,"open":4.74865,"high":4.74883,"low":4.7473,"close":4.74733,"volume":115.18000030517578},{"timestamp":1742400000000,"open":4.74733,"high":4.74867,"low":4.74652,"close":4.74864,"volume":78.61000061035156},{"timestamp":1742400060000,"open":4.74871,"high":4.74966,"low":4.74871,"close":4.74916,"volume":58.29999923706055},{"timestamp":1742400120000,"open":4.74909,"high":4.74949,"low":4.74783,"close":4.74806,"volume":38.150001525878906},{"timestamp":1742400180000,"open":4.7481,"high":4.74845,"low":4.74738,"close":4.74738,"volume":24.889999389648438},{"timestamp":1742400240000,"open":4.74751,"high":4.74818,"low":4.74726,"close":4.74808,"volume":35.47999954223633},{"timestamp":1742400300000,"open":4.74832,"high":4.74974,"low":4.74832,"close":4.74944,"volume":28.829999923706055},{"timestamp":1742400360000,"open":4.74955,"high":4.75171,"low":4.74905,"close":4.74926,"volume":23.989999771118164},{"timestamp":1742400420000,"open":4.74926,"high":4.75162,"low":4.74926,"close":4.75145,"volume":49.61000061035156},{"timestamp":1742400480000,"open":4.75145,"high":4.75186,"low":4.75145,"close":4.75155,"volume":31},{"timestamp":1742400540000,"open":4.75155,"high":4.75216,"low":4.75093,"close":4.75138,"volume":57.689998626708984},{"timestamp":1742400600000,"open":4.75147,"high":4.75233,"low":4.75132,"close":4.75229,"volume":64.9000015258789},{"timestamp":1742400660000,"open":4.75229,"high":4.75236,"low":4.75164,"close":4.75191,"volume":27.280000686645508},{"timestamp":1742400720000,"open":4.75187,"high":4.75192,"low":4.75092,"close":4.75131,"volume":41.38999938964844},{"timestamp":1742400780000,"open":4.75135,"high":4.75341,"low":4.75135,"close":4.75292,"volume":37.83000183105469},{"timestamp":1742400840000,"open":4.75284,"high":4.75362,"low":4.75255,"close":4.75359,"volume":28.520000457763672},{"timestamp":1742400900000,"open":4.75363,"high":4.75393,"low":4.75339,"close":4.75393,"volume":27.899999618530273},{"timestamp":1742400960000,"open":4.75393,"high":4.75404,"low":4.75359,"close":4.75377,"volume":37.7599983215332},{"timestamp":1742401020000,"open":4.75383,"high":4.7539,"low":4.75343,"close":4.75363,"volume":38.18000030517578},{"timestamp":1742401080000,"open":4.75363,"high":4.75564,"low":4.75312,"close":4.75451,"volume":31.559999465942383},{"timestamp":1742401140000,"open":4.75448,"high":4.75504,"low":4.75336,"close":4.75359,"volume":38.06999969482422},{"timestamp":1742401200000,"open":4.75362,"high":4.75414,"low":4.75348,"close":4.75405,"volume":18.229999542236328},{"timestamp":1742401260000,"open":4.75398,"high":4.75415,"low":4.75383,"close":4.75415,"volume":21.709999084472656},{"timestamp":1742401320000,"open":4.75412,"high":4.75444,"low":4.75404,"close":4.7543,"volume":16.739999771118164},{"timestamp":1742401380000,"open":4.75444,"high":4.75547,"low":4.75437,"close":4.75547,"volume":17.3799991607666},{"timestamp":1742401440000,"open":4.75533,"high":4.75578,"low":4.75514,"close":4.75572,"volume":28.6299991607666},{"timestamp":1742401500000,"open":4.75569,"high":4.75587,"low":4.75539,"close":4.75587,"volume":48.970001220703125},{"timestamp":1742401560000,"open":4.75579,"high":4.75594,"low":4.7555,"close":4.75572,"volume":41.84000015258789},{"timestamp":1742401620000,"open":4.75572,"high":4.75597,"low":4.75554,"close":4.75563,"volume":24.059999465942383},{"timestamp":1742401680000,"open":4.75567,"high":4.75577,"low":4.75518,"close":4.75521,"volume":30.709999084472656},{"timestamp":1742401740000,"open":4.75521,"high":4.75532,"low":4.75371,"close":4.75462,"volume":33.18000030517578},{"timestamp":1742401800000,"open":4.75353,"high":4.75515,"low":4.75353,"close":4.75515,"volume":51.779998779296875},{"timestamp":1742401860000,"open":4.75516,"high":4.75529,"low":4.75496,"close":4.75519,"volume":19.84000015258789},{"timestamp":1742401920000,"open":4.75508,"high":4.75527,"low":4.75472,"close":4.7551,"volume":25.440000534057617},{"timestamp":1742401980000,"open":4.75521,"high":4.75522,"low":4.75498,"close":4.75522,"volume":15.5},{"timestamp":1742402040000,"open":4.75518,"high":4.75518,"low":4.75432,"close":4.75432,"volume":31.440000534057617},{"timestamp":1742402100000,"open":4.75428,"high":4.75428,"low":4.7534,"close":4.7537,"volume":42.650001525878906},{"timestamp":1742402160000,"open":4.7537,"high":4.75384,"low":4.75337,"close":4.75337,"volume":26.040000915527344},{"timestamp":1742402220000,"open":4.7534,"high":4.75384,"low":4.75326,"close":4.75373,"volume":27.280000686645508},{"timestamp":1742402280000,"open":4.75373,"high":4.75417,"low":4.75359,"close":4.75384,"volume":35.959999084472656},{"timestamp":1742402340000,"open":4.75377,"high":4.75388,"low":4.75364,"close":4.75382,"volume":20.729999542236328},{"timestamp":1742402400000,"open":4.75375,"high":4.75375,"low":4.75292,"close":4.75292,"volume":26.559999465942383},{"timestamp":1742402460000,"open":4.75296,"high":4.75361,"low":4.75292,"close":4.75342,"volume":13.279999732971191},{"timestamp":1742402520000,"open":4.75349,"high":4.75389,"low":4.75346,"close":4.75353,"volume":14.9399995803833},{"timestamp":1742402580000,"open":4.75346,"high":4.75397,"low":4.75342,"close":4.75391,"volume":26.139999389648438},{"timestamp":1742402640000,"open":4.75402,"high":4.75435,"low":4.75387,"close":4.75435,"volume":11.15999984741211},{"timestamp":1742402700000,"open":4.7546,"high":4.75468,"low":4.75329,"close":4.75464,"volume":24.81999969482422},{"timestamp":1742402760000,"open":4.75358,"high":4.75386,"low":4.75318,"close":4.7533,"volume":22.18000030517578},{"timestamp":1742402820000,"open":4.75323,"high":4.75412,"low":4.75278,"close":4.75356,"volume":30.489999771118164},{"timestamp":1742402880000,"open":4.75419,"high":4.75438,"low":4.75252,"close":4.75374,"volume":41.2400016784668},{"timestamp":1742402940000,"open":4.75378,"high":4.75464,"low":4.75374,"close":4.75442,"volume":21.729999542236328},{"timestamp":1742403000000,"open":4.75448,"high":4.75461,"low":4.7542,"close":4.7542,"volume":15.510000228881836},{"timestamp":1742403060000,"open":4.75412,"high":4.75445,"low":4.75368,"close":4.75429,"volume":20.68000030517578},{"timestamp":1742403120000,"open":4.7544,"high":4.75468,"low":4.75436,"close":4.75439,"volume":16.1200008392334},{"timestamp":1742403180000,"open":4.75443,"high":4.75449,"low":4.75434,"close":4.75445,"volume":11.779999732971191},{"timestamp":1742403240000,"open":4.75445,"high":4.75445,"low":4.75363,"close":4.75395,"volume":21.110000610351562},{"timestamp":1742403300000,"open":4.75402,"high":4.75439,"low":4.75355,"close":4.75359,"volume":29.200000762939453},{"timestamp":1742403360000,"open":4.75355,"high":4.75399,"low":4.75329,"close":4.75392,"volume":20.270000457763672},{"timestamp":1742403420000,"open":4.75392,"high":4.75434,"low":4.75346,"close":4.75434,"volume":30.3799991607666},{"timestamp":1742403480000,"open":4.75444,"high":4.75508,"low":4.75444,"close":4.75504,"volume":32.86000061035156},{"timestamp":1742403540000,"open":4.75508,"high":4.75524,"low":4.75435,"close":4.75461,"volume":39.060001373291016},{"timestamp":1742403600000,"open":4.75395,"high":4.75436,"low":4.7535,"close":4.75402,"volume":32.95000076293945},{"timestamp":1742403660000,"open":4.75402,"high":4.75404,"low":4.75357,"close":4.75357,"volume":9.960000038146973},{"timestamp":1742403720000,"open":4.75357,"high":4.75393,"low":4.75304,"close":4.75325,"volume":36.52000045776367},{"timestamp":1742403780000,"open":4.75321,"high":4.75329,"low":4.75263,"close":4.75277,"volume":29.8799991607666},{"timestamp":1742403840000,"open":4.75277,"high":4.75292,"low":4.75263,"close":4.75292,"volume":10.789999961853027},{"timestamp":1742403900000,"open":4.75296,"high":4.75299,"low":4.75263,"close":4.75263,"volume":9.130000114440918},{"timestamp":1742403960000,"open":4.75255,"high":4.75263,"low":4.75248,"close":4.75258,"volume":9.960000038146973},{"timestamp":1742404020000,"open":4.7525,"high":4.7525,"low":4.75206,"close":4.75228,"volume":22.40999984741211},{"timestamp":1742404080000,"open":4.75228,"high":4.75228,"low":4.75188,"close":4.75218,"volume":23.020000457763672},{"timestamp":1742404140000,"open":4.75207,"high":4.75226,"low":4.75167,"close":4.75222,"volume":36.88999938964844},{"timestamp":1742404200000,"open":4.75222,"high":4.75233,"low":4.75158,"close":4.75222,"volume":18.5},{"timestamp":1742404260000,"open":4.75196,"high":4.75229,"low":4.75162,"close":4.75204,"volume":13.649999618530273},{"timestamp":1742404320000,"open":4.75207,"high":4.75254,"low":4.75148,"close":4.75254,"volume":27.18000030517578},{"timestamp":1742404380000,"open":4.75254,"high":4.75254,"low":4.7508,"close":4.7508,"volume":37.34000015258789},{"timestamp":1742404440000,"open":4.75073,"high":4.75212,"low":4.75073,"close":4.7517,"volume":60.83000183105469},{"timestamp":1742404500000,"open":4.7517,"high":4.75217,"low":4.75163,"close":4.7517,"volume":33.369998931884766},{"timestamp":1742404560000,"open":4.75159,"high":4.75188,"low":4.74979,"close":4.75037,"volume":43.31999969482422},{"timestamp":1742404620000,"open":4.75037,"high":4.7507,"low":4.75004,"close":4.75004,"volume":36.41999816894531},{"timestamp":1742404680000,"open":4.74993,"high":4.75014,"low":4.74949,"close":4.74981,"volume":43.349998474121094},{"timestamp":1742404740000,"open":4.74984,"high":4.75005,"low":4.74966,"close":4.74991,"volume":24.899999618530273},{"timestamp":1742404800000,"open":4.74991,"high":4.75002,"low":4.74946,"close":4.74946,"volume":19.09000015258789},{"timestamp":1742404860000,"open":4.74972,"high":4.75017,"low":4.74972,"close":4.74984,"volume":25.639999389648438},{"timestamp":1742404920000,"open":4.74976,"high":4.74998,"low":4.74965,"close":4.74969,"volume":22.940000534057617},{"timestamp":1742404980000,"open":4.74973,"high":4.75006,"low":4.74898,"close":4.74928,"volume":36.7400016784668},{"timestamp":1742405040000,"open":4.74917,"high":4.74935,"low":4.74898,"close":4.7492,"volume":38.18000030517578},{"timestamp":1742405100000,"open":4.74913,"high":4.74921,"low":4.74873,"close":4.749,"volume":18.459999084472656},{"timestamp":1742405160000,"open":4.74917,"high":4.74986,"low":4.74906,"close":4.74949,"volume":23.799999237060547},{"timestamp":1742405220000,"open":4.74942,"high":4.74971,"low":4.74929,"close":4.74968,"volume":40.040000915527344},{"timestamp":1742405280000,"open":4.74965,"high":4.75017,"low":4.74951,"close":4.7497,"volume":59.34000015258789},{"timestamp":1742405340000,"open":4.74972,"high":4.74987,"low":4.74936,"close":4.74936,"volume":15.710000038146973},{"timestamp":1742405400000,"open":4.7491,"high":4.74919,"low":4.74864,"close":4.74864,"volume":22.940000534057617},{"timestamp":1742405460000,"open":4.74911,"high":4.74957,"low":4.74896,"close":4.74915,"volume":43.97999954223633},{"timestamp":1742405520000,"open":4.74931,"high":4.75016,"low":4.74915,"close":4.75012,"volume":30.709999084472656},{"timestamp":1742405580000,"open":4.75009,"high":4.75023,"low":4.74926,"close":4.74937,"volume":56.810001373291016},{"timestamp":1742405640000,"open":4.7496,"high":4.74988,"low":4.74926,"close":4.74946,"volume":39.84000015258789},{"timestamp":1742405700000,"open":4.74943,"high":4.74946,"low":4.74895,"close":4.7491,"volume":49.900001525878906},{"timestamp":1742405760000,"open":4.74914,"high":4.74963,"low":4.74887,"close":4.74887,"volume":60.709999084472656},{"timestamp":1742405820000,"open":4.74891,"high":4.75049,"low":4.74887,"close":4.7504,"volume":84.43000030517578},{"timestamp":1742405880000,"open":4.75044,"high":4.75091,"low":4.74993,"close":4.7503,"volume":47.08000183105469},{"timestamp":1742405940000,"open":4.75034,"high":4.75119,"low":4.75009,"close":4.75084,"volume":45.43000030517578},{"timestamp":1742406000000,"open":4.75084,"high":4.75084,"low":4.75018,"close":4.75033,"volume":34.81999969482422},{"timestamp":1742406060000,"open":4.75051,"high":4.75168,"low":4.75041,"close":4.75149,"volume":52.5},{"timestamp":1742406120000,"open":4.75145,"high":4.75149,"low":4.75082,"close":4.75085,"volume":34.869998931884766},{"timestamp":1742406180000,"open":4.75093,"high":4.75104,"low":4.75093,"close":4.75096,"volume":19.920000076293945},{"timestamp":1742406240000,"open":4.75096,"high":4.75122,"low":4.75054,"close":4.75091,"volume":44.599998474121094},{"timestamp":1742406300000,"open":4.75091,"high":4.75091,"low":4.74834,"close":4.75055,"volume":30.639999389648438},{"timestamp":1742406360000,"open":4.75062,"high":4.75062,"low":4.75037,"close":4.75059,"volume":14.260000228881836},{"timestamp":1742406420000,"open":4.75055,"high":4.75081,"low":4.74825,"close":4.74975,"volume":33.369998931884766},{"timestamp":1742406480000,"open":4.74975,"high":4.7499,"low":4.7489,"close":4.74893,"volume":33.70000076293945},{"timestamp":1742406540000,"open":4.74897,"high":4.74912,"low":4.74835,"close":4.74838,"volume":36.66999816894531},{"timestamp":1742406600000,"open":4.74835,"high":4.74938,"low":4.74827,"close":4.7485,"volume":56.349998474121094},{"timestamp":1742406660000,"open":4.74847,"high":4.7485,"low":4.74772,"close":4.74772,"volume":47.119998931884766},{"timestamp":1742406720000,"open":4.74776,"high":4.74913,"low":4.74772,"close":4.74827,"volume":51.099998474121094},{"timestamp":1742406780000,"open":4.74827,"high":4.74925,"low":4.74816,"close":4.74925,"volume":49.43000030517578},{"timestamp":1742406840000,"open":4.74925,"high":4.74964,"low":4.74858,"close":4.74865,"volume":38.65999984741211},{"timestamp":1742406900000,"open":4.74854,"high":4.74995,"low":4.74824,"close":4.74992,"volume":72.19000244140625},{"timestamp":1742406960000,"open":4.74988,"high":4.75092,"low":4.74971,"close":4.75092,"volume":57.2599983215332},{"timestamp":1742407020000,"open":4.75081,"high":4.75189,"low":4.75035,"close":4.75094,"volume":87.68000030517578},{"timestamp":1742407080000,"open":4.75039,"high":4.75209,"low":4.74925,"close":4.74955,"volume":129.8000030517578},{"timestamp":1742407140000,"open":4.74952,"high":4.74977,"low":4.74269,"close":4.74732,"volume":80.11000061035156},{"timestamp":1742407200000,"open":4.74746,"high":4.7556,"low":4.74419,"close":4.75333,"volume":107.88999938964844},{"timestamp":1742407260000,"open":4.75318,"high":4.75441,"low":4.75149,"close":4.75259,"volume":107.87999725341797},{"timestamp":1742407320000,"open":4.75318,"high":4.75475,"low":4.75233,"close":4.75388,"volume":111.22000122070312},{"timestamp":1742407380000,"open":4.75388,"high":4.75509,"low":4.75339,"close":4.75368,"volume":82.45999908447266},{"timestamp":1742407440000,"open":4.75361,"high":4.7585,"low":4.75361,"close":4.75573,"volume":109.9000015258789},{"timestamp":1742407500000,"open":4.7557,"high":4.75607,"low":4.75362,"close":4.75455,"volume":181.7899932861328},{"timestamp":1742407560000,"open":4.75457,"high":4.75705,"low":4.75314,"close":4.75339,"volume":137.0800018310547},{"timestamp":1742407620000,"open":4.75346,"high":4.75476,"low":4.75271,"close":4.75476,"volume":110.47000122070312},{"timestamp":1742407680000,"open":4.75476,"high":4.75895,"low":4.75465,"close":4.75613,"volume":110.36000061035156},{"timestamp":1742407740000,"open":4.75606,"high":4.75649,"low":4.75508,"close":4.7561,"volume":78.5999984741211},{"timestamp":1742407800000,"open":4.75599,"high":4.75759,"low":4.75588,"close":4.7575,"volume":63.310001373291016},{"timestamp":1742407860000,"open":4.75746,"high":4.75766,"low":4.75518,"close":4.75518,"volume":70.69000244140625},{"timestamp":1742407920000,"open":4.75514,"high":4.7566,"low":4.75462,"close":4.75657,"volume":65.19000244140625},{"timestamp":1742407980000,"open":4.75661,"high":4.75676,"low":4.75508,"close":4.7554,"volume":86.8499984741211},{"timestamp":1742408040000,"open":4.75544,"high":4.75645,"low":4.75506,"close":4.75607,"volume":27.25},{"timestamp":1742408100000,"open":4.75603,"high":4.7568,"low":4.75541,"close":4.75581,"volume":14.279999732971191},{"timestamp":1742408160000,"open":4.75589,"high":4.75724,"low":4.75589,"close":4.75625,"volume":11.039999961853027},{"timestamp":1742408220000,"open":4.75622,"high":4.75629,"low":4.75501,"close":4.7553,"volume":13.319999694824219},{"timestamp":1742408280000,"open":4.7553,"high":4.75633,"low":4.75512,"close":4.75622,"volume":11.039999961853027},{"timestamp":1742408340000,"open":4.75618,"high":4.75618,"low":4.75422,"close":4.75548,"volume":41.58000183105469},{"timestamp":1742408400000,"open":4.75545,"high":4.75625,"low":4.75479,"close":4.75515,"volume":13.800000190734863},{"timestamp":1742408460000,"open":4.75512,"high":4.75559,"low":4.75457,"close":4.75457,"volume":10.920000076293945},{"timestamp":1742408520000,"open":4.75453,"high":4.756,"low":4.75402,"close":4.756,"volume":15.720000267028809},{"timestamp":1742408580000,"open":4.75611,"high":4.75673,"low":4.75533,"close":4.75569,"volume":20.280000686645508},{"timestamp":1742408640000,"open":4.7561,"high":4.75717,"low":4.75584,"close":4.75611,"volume":48.97999954223633},{"timestamp":1742408700000,"open":4.75644,"high":4.75671,"low":4.75582,"close":4.75616,"volume":63.2400016784668},{"timestamp":1742408760000,"open":4.75609,"high":4.75669,"low":4.7547,"close":4.75644,"volume":48.02000045776367},{"timestamp":1742408820000,"open":4.7564,"high":4.75655,"low":4.7557,"close":4.75596,"volume":12.479999542236328},{"timestamp":1742408880000,"open":4.75585,"high":4.75695,"low":4.75585,"close":4.75585,"volume":7.559999942779541},{"timestamp":1742408940000,"open":4.75592,"high":4.75622,"low":4.75581,"close":4.75592,"volume":10.5600004196167},{"timestamp":1742409000000,"open":4.756,"high":4.75706,"low":4.75397,"close":4.75416,"volume":19.020000457763672},{"timestamp":1742409060000,"open":4.75416,"high":4.75735,"low":4.75383,"close":4.75706,"volume":28.15999984741211},{"timestamp":1742409120000,"open":4.75699,"high":4.75801,"low":4.7553,"close":4.75534,"volume":21.540000915527344},{"timestamp":1742409180000,"open":4.75541,"high":4.75598,"low":4.7548,"close":4.75571,"volume":101.05999755859375},{"timestamp":1742409240000,"open":4.75567,"high":4.75915,"low":4.75516,"close":4.75893,"volume":36.18000030517578},{"timestamp":1742409300000,"open":4.75885,"high":4.75955,"low":4.75874,"close":4.75911,"volume":9.479999542236328},{"timestamp":1742409360000,"open":4.75929,"high":4.76017,"low":4.75714,"close":4.75718,"volume":75.30000305175781},{"timestamp":1742409420000,"open":4.75733,"high":4.75822,"low":4.75712,"close":4.75745,"volume":149.30999755859375},{"timestamp":1742409480000,"open":4.75734,"high":4.75772,"low":4.75598,"close":4.75634,"volume":80.19000244140625},{"timestamp":1742409540000,"open":4.75603,"high":4.75694,"low":4.75489,"close":4.75683,"volume":65.72000122070312},{"timestamp":1742409600000,"open":4.75687,"high":4.75837,"low":4.75665,"close":4.75672,"volume":38.130001068115234},{"timestamp":1742409660000,"open":4.75679,"high":4.76017,"low":4.75526,"close":4.75977,"volume":88.04000091552734},{"timestamp":1742409720000,"open":4.75984,"high":4.76136,"low":4.75959,"close":4.76125,"volume":62.93000030517578},{"timestamp":1742409780000,"open":4.76121,"high":4.76229,"low":4.76093,"close":4.76186,"volume":198.39999389648438},{"timestamp":1742409840000,"open":4.76167,"high":4.76357,"low":4.76101,"close":4.76349,"volume":220.72000122070312},{"timestamp":1742409900000,"open":4.76349,"high":4.76368,"low":4.76203,"close":4.76203,"volume":106.0199966430664},{"timestamp":1742409960000,"open":4.76188,"high":4.76213,"low":4.76018,"close":4.76034,"volume":182.9499969482422},{"timestamp":1742410020000,"open":4.76034,"high":4.76194,"low":4.76019,"close":4.76191,"volume":88.44999694824219},{"timestamp":1742410080000,"open":4.76191,"high":4.76224,"low":4.76073,"close":4.76073,"volume":55.4900016784668},{"timestamp":1742410140000,"open":4.76084,"high":4.76238,"low":4.76084,"close":4.76171,"volume":43.709999084472656},{"timestamp":1742410200000,"open":4.76175,"high":4.76288,"low":4.76171,"close":4.76209,"volume":31.6200008392334},{"timestamp":1742410260000,"open":4.76216,"high":4.76224,"low":4.76097,"close":4.76165,"volume":44.63999938964844},{"timestamp":1742410320000,"open":4.76165,"high":4.76191,"low":4.76082,"close":4.76112,"volume":48.66999816894531},{"timestamp":1742410380000,"open":4.76104,"high":4.7621,"low":4.76101,"close":4.7621,"volume":46.189998626708984},{"timestamp":1742410440000,"open":4.76192,"high":4.7621,"low":4.75417,"close":4.75484,"volume":100.26000213623047},{"timestamp":1742410500000,"open":4.75491,"high":4.75491,"low":4.74727,"close":4.74773,"volume":103.8499984741211},{"timestamp":1742410560000,"open":4.74777,"high":4.74968,"low":4.74755,"close":4.74925,"volume":95.4800033569336},{"timestamp":1742410620000,"open":4.74934,"high":4.75134,"low":4.74915,"close":4.75032,"volume":86.80000305175781},{"timestamp":1742410680000,"open":4.75035,"high":4.75211,"low":4.75017,"close":4.75057,"volume":63.2400016784668},{"timestamp":1742410740000,"open":4.75055,"high":4.75448,"low":4.74947,"close":4.75412,"volume":116.55999755859375},{"timestamp":1742410800000,"open":4.75397,"high":4.75529,"low":4.75296,"close":4.75364,"volume":198.08999633789062},{"timestamp":1742410860000,"open":4.75361,"high":4.75452,"low":4.75296,"close":4.7532,"volume":143.52999877929688},{"timestamp":1742410920000,"open":4.75309,"high":4.75366,"low":4.75258,"close":4.75343,"volume":57.65999984741211},{"timestamp":1742410980000,"open":4.75344,"high":4.75477,"low":4.75271,"close":4.75355,"volume":73.47000122070312},{"timestamp":1742411040000,"open":4.75366,"high":4.75445,"low":4.7529,"close":4.75298,"volume":52.38999938964844},{"timestamp":1742411100000,"open":4.75287,"high":4.75375,"low":4.74865,"close":4.75184,"volume":94.23999786376953},{"timestamp":1742411160000,"open":4.75184,"high":4.75262,"low":4.75061,"close":4.75262,"volume":57.65999984741211},{"timestamp":1742411220000,"open":4.75251,"high":4.75379,"low":4.75173,"close":4.75353,"volume":45.2599983215332},{"timestamp":1742411280000,"open":4.75349,"high":4.7543,"low":4.74886,"close":4.75106,"volume":54.25},{"timestamp":1742411340000,"open":4.75109,"high":4.75128,"low":4.74815,"close":4.74993,"volume":60.86000061035156},{"timestamp":1742411400000,"open":4.74982,"high":4.7504,"low":4.7492,"close":4.74924,"volume":41.22999954223633},{"timestamp":1742411460000,"open":4.74934,"high":4.74973,"low":4.74659,"close":4.74667,"volume":68.51000213623047},{"timestamp":1742411520000,"open":4.74671,"high":4.74711,"low":4.74358,"close":4.74402,"volume":75.94999694824219},{"timestamp":1742411580000,"open":4.74417,"high":4.74424,"low":4.74347,"close":4.74369,"volume":50.220001220703125},{"timestamp":1742411640000,"open":4.74369,"high":4.74369,"low":4.73921,"close":4.74145,"volume":90.11000061035156},{"timestamp":1742411700000,"open":4.74156,"high":4.74196,"low":4.74123,"close":4.7417,"volume":44.02000045776367},{"timestamp":1742411760000,"open":4.74167,"high":4.74178,"low":4.73985,"close":4.73985,"volume":48.97999954223633},{"timestamp":1742411820000,"open":4.73985,"high":4.74048,"low":4.7352,"close":4.73559,"volume":87.01000213623047},{"timestamp":1742411880000,"open":4.73548,"high":4.7407,"low":4.73514,"close":4.73514,"volume":87.62999725341797},{"timestamp":1742411940000,"open":4.73598,"high":4.73606,"low":4.73529,"close":4.73569,"volume":57.65999984741211},{"timestamp":1742412000000,"open":4.73746,"high":4.74456,"low":4.73722,"close":4.73995,"volume":84.12000274658203},{"timestamp":1742412060000,"open":4.73991,"high":4.74024,"low":4.73861,"close":4.73876,"volume":118.94000244140625},{"timestamp":1742412120000,"open":4.73873,"high":4.73935,"low":4.73857,"close":4.73928,"volume":76.56999969482422},{"timestamp":1742412180000,"open":4.73917,"high":4.73987,"low":4.73813,"close":4.73917,"volume":72.2300033569336},{"timestamp":1742412240000,"open":4.73917,"high":4.73995,"low":4.73917,"close":4.73984,"volume":57.869998931884766},{"timestamp":1742412300000,"open":4.73963,"high":4.73988,"low":4.73896,"close":4.73988,"volume":46.5},{"timestamp":1742412360000,"open":4.73995,"high":4.74049,"low":4.73946,"close":4.7401,"volume":55.290000915527344},{"timestamp":1742412420000,"open":4.74036,"high":4.74165,"low":4.74017,"close":4.74141,"volume":78.2300033569336},{"timestamp":1742412480000,"open":4.74137,"high":4.74194,"low":4.74026,"close":4.74107,"volume":90.16999816894531},{"timestamp":1742412540000,"open":4.74099,"high":4.74211,"low":4.74099,"close":4.74197,"volume":85.2300033569336},{"timestamp":1742412600000,"open":4.74194,"high":4.74233,"low":4.74071,"close":4.74176,"volume":95.13999938964844},{"timestamp":1742412660000,"open":4.74165,"high":4.74235,"low":4.7413,"close":4.74191,"volume":50.209999084472656},{"timestamp":1742412720000,"open":4.74217,"high":4.74276,"low":4.74139,"close":4.74225,"volume":44.310001373291016},{"timestamp":1742412780000,"open":4.74236,"high":4.74466,"low":4.74215,"close":4.74455,"volume":56.43000030517578},{"timestamp":1742412840000,"open":4.74455,"high":4.74455,"low":4.74242,"close":4.74275,"volume":55.38999938964844},{"timestamp":1742412900000,"open":4.74278,"high":4.74434,"low":4.74264,"close":4.74427,"volume":51.459999084472656},{"timestamp":1742412960000,"open":4.74427,"high":4.74473,"low":4.74394,"close":4.74452,"volume":39.68000030517578},{"timestamp":1742413020000,"open":4.74456,"high":4.74517,"low":4.74417,"close":4.745,"volume":61.79999923706055},{"timestamp":1742413080000,"open":4.74496,"high":4.74552,"low":4.74496,"close":4.74534,"volume":39.68000030517578},{"timestamp":1742413140000,"open":4.74506,"high":4.74531,"low":4.74469,"close":4.74517,"volume":44.63999938964844},{"timestamp":1742413200000,"open":4.74517,"high":4.74532,"low":4.7446,"close":4.74494,"volume":48.36000061035156},{"timestamp":1742413260000,"open":4.74501,"high":4.7455,"low":4.74494,"close":4.74541,"volume":52.70000076293945},{"timestamp":1742413320000,"open":4.74541,"high":4.74541,"low":4.74492,"close":4.74511,"volume":52.70000076293945},{"timestamp":1742413380000,"open":4.74518,"high":4.74532,"low":4.74477,"close":4.7448,"volume":50.220001220703125},{"timestamp":1742413440000,"open":4.74479,"high":4.74528,"low":4.7445,"close":4.74528,"volume":39.060001373291016},{"timestamp":1742413500000,"open":4.74535,"high":4.7457,"low":4.7453,"close":4.74541,"volume":31},{"timestamp":1742413560000,"open":4.74543,"high":4.74543,"low":4.74469,"close":4.74487,"volume":35.34000015258789},{"timestamp":1742413620000,"open":4.74542,"high":4.74543,"low":4.74428,"close":4.74496,"volume":68.81999969482422},{"timestamp":1742413680000,"open":4.74427,"high":4.74538,"low":4.74405,"close":4.74527,"volume":32.86000061035156},{"timestamp":1742413740000,"open":4.74527,"high":4.74588,"low":4.74527,"close":4.74585,"volume":33.47999954223633},{"timestamp":1742413800000,"open":4.74577,"high":4.74618,"low":4.74576,"close":4.74618,"volume":63.2400016784668},{"timestamp":1742413860000,"open":4.74618,"high":4.74647,"low":4.7451,"close":4.74606,"volume":90.31999969482422},{"timestamp":1742413920000,"open":4.74599,"high":4.74624,"low":4.74533,"close":4.74614,"volume":45.2599983215332},{"timestamp":1742413980000,"open":4.74617,"high":4.74643,"low":4.74588,"close":4.74617,"volume":34.099998474121094},{"timestamp":1742414040000,"open":4.74606,"high":4.74618,"low":4.74471,"close":4.74618,"volume":38.86000061035156},{"timestamp":1742414100000,"open":4.74609,"high":4.74689,"low":4.74601,"close":4.74683,"volume":37.20000076293945},{"timestamp":1742414160000,"open":4.74665,"high":4.74787,"low":4.74606,"close":4.74778,"volume":63.45000076293945},{"timestamp":1742414220000,"open":4.74755,"high":4.74782,"low":4.74593,"close":4.74667,"volume":45.790000915527344},{"timestamp":1742414280000,"open":4.74667,"high":4.74712,"low":4.74642,"close":4.74668,"volume":15.8100004196167},{"timestamp":1742414340000,"open":4.7469,"high":4.74712,"low":4.74514,"close":4.74562,"volume":60.540000915527344},{"timestamp":1742414400000,"open":4.74558,"high":4.74558,"low":4.74279,"close":4.74311,"volume":41.540000915527344},{"timestamp":1742414460000,"open":4.74325,"high":4.7451,"low":4.74229,"close":4.74266,"volume":110.9800033569336},{"timestamp":1742414520000,"open":4.74241,"high":4.7472,"low":4.74153,"close":4.74216,"volume":119.66000366210938},{"timestamp":1742414580000,"open":4.74156,"high":4.74602,"low":4.74099,"close":4.74179,"volume":137.02000427246094},{"timestamp":1742414640000,"open":4.74178,"high":4.74387,"low":4.74137,"close":4.74387,"volume":144.4600067138672},{"timestamp":1742414700000,"open":4.74387,"high":4.74734,"low":4.73965,"close":4.74188,"volume":124},{"timestamp":1742414760000,"open":4.74188,"high":4.74423,"low":4.74104,"close":4.74128,"volume":103.54000091552734},{"timestamp":1742414820000,"open":4.74117,"high":4.74531,"low":4.74117,"close":4.74531,"volume":67.18000030517578},{"timestamp":1742414880000,"open":4.74532,"high":4.74563,"low":4.74382,"close":4.74473,"volume":83.5},{"timestamp":1742414940000,"open":4.74466,"high":4.74689,"low":4.74348,"close":4.74566,"volume":115.75},{"timestamp":1742415000000,"open":4.74486,"high":4.74818,"low":4.74486,"close":4.74662,"volume":47.7400016784668},{"timestamp":1742415060000,"open":4.74562,"high":4.74945,"low":4.74562,"close":4.7494,"volume":95.4800033569336},{"timestamp":1742415120000,"open":4.74905,"high":4.74947,"low":4.7459,"close":4.7478,"volume":130.1999969482422},{"timestamp":1742415180000,"open":4.74802,"high":4.74886,"low":4.74694,"close":4.74844,"volume":133.9199981689453},{"timestamp":1742415240000,"open":4.74844,"high":4.74876,"low":4.74715,"close":4.74851,"volume":91.13999938964844},{"timestamp":1742415300000,"open":4.74853,"high":4.74881,"low":4.74782,"close":4.7483,"volume":48.36000061035156},{"timestamp":1742415360000,"open":4.74842,"high":4.74939,"low":4.74838,"close":4.74916,"volume":39.060001373291016},{"timestamp":1742415420000,"open":4.74916,"high":4.75008,"low":4.74885,"close":4.75008,"volume":34.720001220703125},{"timestamp":1742415480000,"open":4.74992,"high":4.75045,"low":4.74946,"close":4.74951,"volume":65.11000061035156},{"timestamp":1742415540000,"open":4.74945,"high":4.74973,"low":4.74883,"close":4.74957,"volume":39.27000045776367},{"timestamp":1742415600000,"open":4.74961,"high":4.75124,"low":4.74941,"close":4.75084,"volume":48.36000061035156},{"timestamp":1742415660000,"open":4.75073,"high":4.75122,"low":4.74989,"close":4.75104,"volume":29.760000228881836},{"timestamp":1742415720000,"open":4.75107,"high":4.75124,"low":4.75007,"close":4.75076,"volume":14.880000114440918},{"timestamp":1742415780000,"open":4.75058,"high":4.75064,"low":4.75015,"close":4.75015,"volume":11.779999732971191},{"timestamp":1742415840000,"open":4.74999,"high":4.75036,"low":4.74979,"close":4.75036,"volume":14.260000228881836},{"timestamp":1742415900000,"open":4.75036,"high":4.75071,"low":4.75036,"close":4.75071,"volume":22.31999969482422},{"timestamp":1742415960000,"open":4.75071,"high":4.75098,"low":4.74958,"close":4.74963,"volume":23.770000457763672},{"timestamp":1742416020000,"open":4.74941,"high":4.74951,"low":4.74941,"close":4.74943,"volume":9.300000190734863},{"timestamp":1742416080000,"open":4.7494,"high":4.74945,"low":4.74908,"close":4.74934,"volume":13.470000267028809},{"timestamp":1742416140000,"open":4.74937,"high":4.74941,"low":4.74868,"close":4.74872,"volume":17.40999984741211},{"timestamp":1742416200000,"open":4.74864,"high":4.74992,"low":4.74852,"close":4.74974,"volume":19.219999313354492},{"timestamp":1742416260000,"open":4.7497,"high":4.75005,"low":4.74953,"close":4.75001,"volume":24.799999237060547},{"timestamp":1742416320000,"open":4.75008,"high":4.75008,"low":4.74958,"close":4.74958,"volume":5.579999923706055},{"timestamp":1742416380000,"open":4.74961,"high":4.75019,"low":4.74927,"close":4.75007,"volume":14.680000305175781},{"timestamp":1742416440000,"open":4.75008,"high":4.75144,"low":4.74979,"close":4.75121,"volume":31.420000076293945},{"timestamp":1742416500000,"open":4.75113,"high":4.75294,"low":4.75104,"close":4.75234,"volume":50.47999954223633},{"timestamp":1742416560000,"open":4.75283,"high":4.75316,"low":4.75127,"close":4.75247,"volume":36.93000030517578},{"timestamp":1742416620000,"open":4.75243,"high":4.75279,"low":4.75175,"close":4.75274,"volume":47.91999816894531},{"timestamp":1742416680000,"open":4.7527,"high":4.75274,"low":4.75129,"close":4.75274,"volume":30.709999084472656},{"timestamp":1742416740000,"open":4.75267,"high":4.75332,"low":4.74989,"close":4.75129,"volume":34.88999938964844},{"timestamp":1742416800000,"open":4.7513,"high":4.75138,"low":4.75089,"close":4.75112,"volume":17.3700008392334},{"timestamp":1742416860000,"open":4.75113,"high":4.7515,"low":4.75109,"close":4.75141,"volume":11.170000076293945},{"timestamp":1742416920000,"open":4.75137,"high":4.75141,"low":4.75072,"close":4.75075,"volume":42.08000183105469},{"timestamp":1742416980000,"open":4.75075,"high":4.75212,"low":4.74991,"close":4.74991,"volume":36.68000030517578},{"timestamp":1742417040000,"open":4.74987,"high":4.75157,"low":4.74611,"close":4.7472,"volume":51.22999954223633},{"timestamp":1742417100000,"open":4.74718,"high":4.74973,"low":4.74707,"close":4.74969,"volume":27.31999969482422},{"timestamp":1742417160000,"open":4.74969,"high":4.75085,"low":4.74969,"close":4.75041,"volume":31.6200008392334},{"timestamp":1742417220000,"open":4.75029,"high":4.7525,"low":4.75029,"close":4.75244,"volume":23.559999465942383},{"timestamp":1742417280000,"open":4.75244,"high":4.75397,"low":4.75235,"close":4.75334,"volume":38.439998626708984},{"timestamp":1742417340000,"open":4.75328,"high":4.75377,"low":4.75103,"close":4.7511,"volume":23.559999465942383},{"timestamp":1742417400000,"open":4.75114,"high":4.75114,"low":4.74914,"close":4.75082,"volume":50.220001220703125},{"timestamp":1742417460000,"open":4.75093,"high":4.75095,"low":4.75077,"close":4.7508,"volume":11.15999984741211},{"timestamp":1742417520000,"open":4.75084,"high":4.75101,"low":4.7506,"close":4.75101,"volume":14.880000114440918},{"timestamp":1742417580000,"open":4.75094,"high":4.75112,"low":4.7509,"close":4.7511,"volume":17.360000610351562},{"timestamp":1742417640000,"open":4.7511,"high":4.7511,"low":4.75073,"close":4.75089,"volume":24.18000030517578},{"timestamp":1742417700000,"open":4.75096,"high":4.75105,"low":4.75062,"close":4.75062,"volume":11.779999732971191},{"timestamp":1742417760000,"open":4.75062,"high":4.75071,"low":4.75056,"close":4.75067,"volume":12.399999618530273},{"timestamp":1742417820000,"open":4.75069,"high":4.75083,"low":4.75015,"close":4.75037,"volume":42.779998779296875},{"timestamp":1742417880000,"open":4.75041,"high":4.75092,"low":4.7503,"close":4.75081,"volume":39.060001373291016},{"timestamp":1742417940000,"open":4.75066,"high":4.75093,"low":4.75046,"close":4.75049,"volume":30.3799991607666}]