[{"timestamp":1742342400000,"open":4.73493,"high":4.73543,"low":4.73374,"close":4.73482,"volume":183.82000732421875},{"timestamp":1742342460000,"open":4.73446,"high":4.735,"low":4.73337,"close":4.73356,"volume":235.52999877929688},{"timestamp":1742342520000,"open":4.73356,"high":4.73369,"low":4.73197,"close":4.73314,"volume":305.0799865722656},{"timestamp":1742342580000,"open":4.73327,"high":4.73389,"low":4.7325,"close":4.73289,"volume":233.44000244140625},{"timestamp":1742342640000,"open":4.73213,"high":4.73379,"low":4.73213,"close":4.73241,"volume":153.02999877929688},{"timestamp":1742342700000,"open":4.73328,"high":4.73372,"low":4.73199,"close":4.73271,"volume":259.6300048828125},{"timestamp":1742342760000,"open":4.73273,"high":4.73325,"low":4.73103,"close":4.73201,"volume":81.19000244140625},{"timestamp":1742342820000,"open":4.73176,"high":4.73176,"low":4.73013,"close":4.73161,"volume":13.930000305175781},{"timestamp":1742342880000,"open":4.73137,"high":4.73305,"low":4.73108,"close":4.73279,"volume":63.5099983215332},{"timestamp":1742342940000,"open":4.73281,"high":4.73287,"low":4.73281,"close":4.73287,"volume":7.739999771118164},{"timestamp":1742343000000,"open":4.73287,"high":4.73323,"low":4.73284,"close":4.73293,"volume":34.04999923706055},{"timestamp":1742343060000,"open":4.73308,"high":4.73329,"low":4.73122,"close":4.73123,"volume":103.72000122070312},{"timestamp":1742343120000,"open":4.7311,"high":4.7335,"low":4.73104,"close":4.73303,"volume":100.66999816894531},{"timestamp":1742343180000,"open":4.73071,"high":4.73282,"low":4.73071,"close":4.73252,"volume":74.33999633789062},{"timestamp":1742343240000,"open":4.73252,"high":4.73308,"low":4.73089,"close":4.73111,"volume":165.6300048828125},{"timestamp":1742343300000,"open":4.73284,"high":4.73324,"low":4.73107,"close":4.73324,"volume":414.8699951171875},{"timestamp":1742343360000,"open":4.73324,"high":4.73353,"low":4.73143,"close":4.73154,"volume":115.30000305175781},{"timestamp":1742343420000,"open":4.73154,"high":4.73399,"low":4.73125,"close":4.73399,"volume":179.60000610351562},{"timestamp":1742343480000,"open":4.73399,"high":4.73618,"low":4.73218,"close":4.73533,"volume":212.27999877929688},{"timestamp":1742343540000,"open":4.73534,"high":4.73556,"low":4.73354,"close":4.73359,"volume":340.57000732421875},{"timestamp":1742343600000,"open":4.73358,"high":4.73409,"low":4.73333,"close":4.73353,"volume":610.6699829101562},{"timestamp":1742343660000,"open":4.73356,"high":4.73504,"low":4.73337,"close":4.73351,"volume":531.4500122070312},{"timestamp":1742343720000,"open":4.73352,"high":4.73484,"low":4.73319,"close":4.73451,"volume":164.5},{"timestamp":1742343780000,"open":4.73445,"high":4.73482,"low":4.73347,"close":4.73482,"volume":94.26000213623047},{"timestamp":1742343840000,"open":4.73477,"high":4.73477,"low":4.73364,"close":4.73395,"volume":18.540000915527344},{"timestamp":1742343900000,"open":4.73471,"high":4.73497,"low":4.73295,"close":4.73306,"volume":214.08999633789062},{"timestamp":1742343960000,"open":4.73311,"high":4.73455,"low":4.73309,"close":4.7331,"volume":235.60000610351562},{"timestamp":1742344020000,"open":4.73455,"high":4.73462,"low":4.73307,"close":4.73462,"volume":578.8900146484375},{"timestamp":1742344080000,"open":4.73462,"high":4.73462,"low":4.73344,"close":4.73428,"volume":314.6499938964844},{"timestamp":1742344140000,"open":4.73427,"high":4.73441,"low":4.73324,"close":4.73422,"volume":492.5},{"timestamp":1742344200000,"open":4.73418,"high":4.73445,"low":4.73322,"close":4.73345,"volume":450.7699890136719},{"timestamp":1742344260000,"open":4.73345,"high":4.73482,"low":4.73343,"close":4.73343,"volume":196.2899932861328},{"timestamp":1742344320000,"open":4.73355,"high":4.73356,"low":4.73336,"close":4.73337,"volume":461.55999755859375},{"timestamp":1742344380000,"open":4.73331,"high":4.73445,"low":4.73322,"close":4.73357,"volume":427.0899963378906},{"timestamp":1742344440000,"open":4.73358,"high":4.73389,"low":4.73356,"close":4.73389,"volume":255.39999389648438},{"timestamp":1742344500000,"open":4.73389,"high":4.7342,"low":4.73318,"close":4.73346,"volume":363.8399963378906},{"timestamp":1742344560000,"open":4.73346,"high":4.73373,"low":4.73292,"close":4.73296,"volume":260},{"timestamp":1742344620000,"open":4.73292,"high":4.73386,"low":4.73254,"close":4.73334,"volume":560.47998046875},{"timestamp":1742344680000,"open":4.73319,"high":4.73329,"low":4.73282,"close":4.73308,"volume":352.5400085449219},{"timestamp":1742344740000,"open":4.73305,"high":4.73321,"low":4.73057,"close":4.7314,"volume":468.0899963378906},{"timestamp":1742344800000,"open":4.73109,"high":4.73181,"low":4.73097,"close":4.73121,"volume":386.9100036621094},{"timestamp":1742344860000,"open":4.73113,"high":4.73148,"low":4.73058,"close":4.73089,"volume":447.3299865722656},{"timestamp":1742344920000,"open":4.73089,"high":4.73103,"low":4.73055,"close":4.73079,"volume":406.9700012207031},{"timestamp":1742344980000,"open":4.73102,"high":4.73158,"low":4.73049,"close":4.73157,"volume":402.6300048828125},{"timestamp":1742345040000,"open":4.73151,"high":4.73162,"low":4.73,"close":4.73,"volume":503.04998779296875},{"timestamp":1742345100000,"open":4.73002,"high":4.73112,"low":4.7294,"close":4.7294,"volume":712.3599853515625},{"timestamp":1742345160000,"open":4.7294,"high":4.73011,"low":4.7291,"close":4.72942,"volume":599.0499877929688},{"timestamp":1742345220000,"open":4.72943,"high":4.73018,"low":4.72899,"close":4.72969,"volume":635.4400024414062},{"timestamp":1742345280000,"open":4.72969,"high":4.73048,"low":4.72954,"close":4.73033,"volume":486.9100036621094},{"timestamp":1742345340000,"open":4.73043,"high":4.73105,"low":4.72964,"close":4.73032,"volume":415.1400146484375},{"timestamp":1742345400000,"open":4.73037,"high":4.73058,"low":4.72894,"close":4.7293,"volume":350.94000244140625},{"timestamp":1742345460000,"open":4.7293,"high":4.72948,"low":4.72885,"close":4.7292,"volume":553.77001953125},{"timestamp":1742345520000,"open":4.72917,"high":4.72917,"low":4.72736,"close":4.72878,"volume":677.219970703125},{"timestamp":1742345580000,"open":4.72878,"high":4.7293,"low":4.72853,"close":4.72902,"volume":257.29998779296875},{"timestamp":1742345640000,"open":4.72945,"high":4.73087,"low":4.72907,"close":4.7296,"volume":952.97998046875},{"timestamp":1742345700000,"open":4.72997,"high":4.72997,"low":4.72854,"close":4.72881,"volume":1406.949951171875},{"timestamp":1742345760000,"open":4.72868,"high":4.72894,"low":4.72793,"close":4.72823,"volume":804.969970703125},{"timestamp":1742345820000,"open":4.72831,"high":4.7291,"low":4.72816,"close":4.72859,"volume":525.3400268554688},{"timestamp":1742345880000,"open":4.72888,"high":4.732,"low":4.72888,"close":4.73195,"volume":378.6400146484375},{"timestamp":1742345940000,"open":4.73169,"high":4.73225,"low":4.73155,"close":4.73219,"volume":578.0700073242188},{"timestamp":1742346000000,"open":4.73207,"high":4.73231,"low":4.73164,"close":4.7317,"volume":766.9000244140625},{"timestamp":1742346060000,"open":4.73177,"high":4.73316,"low":4.73131,"close":4.73132,"volume":950.739990234375},{"timestamp":1742346120000,"open":4.7314,"high":4.7317,"low":4.73097,"close":4.73112,"volume":812.9099731445312},{"timestamp":1742346180000,"open":4.73113,"high":4.73143,"low":4.72993,"close":4.73088,"volume":627.260009765625},{"timestamp":1742346240000,"open":4.73088,"high":4.73164,"low":4.73065,"close":4.73106,"volume":661.22998046875},{"timestamp":1742346300000,"open":4.73109,"high":4.73195,"low":4.73087,"close":4.73096,"volume":800.510009765625},{"timestamp":1742346360000,"open":4.73096,"high":4.73193,"low":4.73053,"close":4.73183,"volume":726.1900024414062},{"timestamp":1742346420000,"open":4.73183,"high":4.73187,"low":4.7303,"close":4.73114,"volume":542.1599731445312},{"timestamp":1742346480000,"open":4.73114,"high":4.73152,"low":4.73056,"close":4.73151,"volume":1305.9599609375},{"timestamp":1742346540000,"open":4.73149,"high":4.73179,"low":4.73082,"close":4.73159,"volume":1456.3399658203125},{"timestamp":1742346600000,"open":4.73156,"high":4.73182,"low":4.73094,"close":4.73168,"volume":594.8599853515625},{"timestamp":1742346660000,"open":4.73164,"high":4.7319,"low":4.73016,"close":4.7308,"volume":646.72998046875},{"timestamp":1742346720000,"open":4.7308,"high":4.73166,"low":4.72984,"close":4.73011,"volume":1704.72998046875},{"timestamp":1742346780000,"open":4.73011,"high":4.73326,"low":4.72945,"close":4.73315,"volume":1314.8599853515625},{"timestamp":1742346840000,"open":4.73295,"high":4.73323,"low":4.7318,"close":4.73219,"volume":1648.9100341796875},{"timestamp":1742346900000,"open":4.73208,"high":4.73351,"low":4.7317,"close":4.73264,"volume":1390.199951171875},{"timestamp":1742346960000,"open":4.73247,"high":4.73481,"low":4.7323,"close":4.73467,"volume":1249.72998046875},{"timestamp":1742347020000,"open":4.73476,"high":4.73476,"low":4.73102,"close":4.73164,"volume":1597.5400390625},{"timestamp":1742347080000,"open":4.7315,"high":4.73356,"low":4.73094,"close":4.73269,"volume":1644.77001953125},{"timestamp":1742347140000,"open":4.73268,"high":4.73332,"low":4.73058,"close":4.73244,"volume":1945.6099853515625},{"timestamp":1742347200000,"open":4.73238,"high":4.73283,"low":4.73083,"close":4.73084,"volume":934.0499877929688},{"timestamp":1742347260000,"open":4.73077,"high":4.73226,"low":4.73052,"close":4.73072,"volume":287.45001220703125},{"timestamp":1742347320000,"open":4.73084,"high":4.73133,"low":4.72972,"close":4.73,"volume":1581.489990234375},{"timestamp":1742347380000,"open":4.73013,"high":4.73055,"low":4.72989,"close":4.73028,"volume":705.8800048828125},{"timestamp":1742347440000,"open":4.73026,"high":4.73083,"low":4.72948,"close":4.73056,"volume":1249.0899658203125},{"timestamp":1742347500000,"open":4.73045,"high":4.73107,"low":4.72897,"close":4.72997,"volume":2394.919921875},{"timestamp":1742347560000,"open":4.73008,"high":4.731,"low":4.72972,"close":4.73053,"volume":2094.090087890625},{"timestamp":1742347620000,"open":4.73053,"high":4.73108,"low":4.72942,"close":4.73088,"volume":1800.760009765625},{"timestamp":1742347680000,"open":4.73083,"high":4.73089,"low":4.72964,"close":4.73036,"volume":1778.6199951171875},{"timestamp":1742347740000,"open":4.73013,"high":4.73076,"low":4.7297,"close":4.7302,"volume":1698.739990234375},{"timestamp":1742347800000,"open":4.7307,"high":4.7307,"low":4.72939,"close":4.73024,"volume":2842.929931640625},{"timestamp":1742347860000,"open":4.73034,"high":4.73144,"low":4.72949,"close":4.73111,"volume":2007.949951171875},{"timestamp":1742347920000,"open":4.73108,"high":4.7312,"low":4.73059,"close":4.73107,"volume":2058.530029296875},{"timestamp":1742347980000,"open":4.73107,"high":4.73123,"low":4.72989,"close":4.73033,"volume":2316.10009765625},{"timestamp":1742348040000,"open":4.7304,"high":4.73147,"low":4.73007,"close":4.73084,"volume":1093.4000244140625},{"timestamp":1742348100000,"open":4.7308,"high":4.7308,"low":4.7298,"close":4.7302,"volume":615.3400268554688},{"timestamp":1742348160000,"open":4.7302,"high":4.73053,"low":4.72798,"close":4.7294,"volume":1045.9599609375},{"timestamp":1742348220000,"open":4.72938,"high":4.7309,"low":4.72814,"close":4.73033,"volume":2168.8798828125},{"timestamp":1742348280000,"open":4.73033,"high":4.73114,"low":4.73002,"close":4.73088,"volume":1705.6600341796875},{"timestamp":1742348340000,"open":4.73069,"high":4.7316,"low":4.72899,"close":4.73045,"volume":2235.090087890625},{"timestamp":1742348400000,"open":4.73047,"high":4.73091,"low":4.73019,"close":4.73029,"volume":2201.2900390625},{"timestamp":1742348460000,"open":4.7302,"high":4.73079,"low":4.73007,"close":4.73061,"volume":2718.389892578125},{"timestamp":1742348520000,"open":4.73061,"high":4.73178,"low":4.73018,"close":4.73077,"volume":1714.25},{"timestamp":1742348580000,"open":4.73088,"high":4.73137,"low":4.73043,"close":4.73076,"volume":1840.0799560546875},{"timestamp":1742348640000,"open":4.73074,"high":4.73151,"low":4.73055,"close":4.73113,"volume":2076.52001953125},{"timestamp":1742348700000,"open":4.73114,"high":4.7315,"low":4.73081,"close":4.73088,"volume":2543.89990234375},{"timestamp":1742348760000,"open":4.73092,"high":4.73101,"low":4.73016,"close":4.73098,"volume":880.739990234375},{"timestamp":1742348820000,"open":4.73107,"high":4.73107,"low":4.72893,"close":4.73007,"volume":1573.260009765625},{"timestamp":1742348880000,"open":4.73001,"high":4.73121,"low":4.72884,"close":4.73094,"volume":825.1900024414062},{"timestamp":1742348940000,"open":4.73111,"high":4.73141,"low":4.73071,"close":4.73121,"volume":1055.300048828125},{"timestamp":1742349000000,"open":4.7312,"high":4.7312,"low":4.72905,"close":4.72946,"volume":1382.9599609375},{"timestamp":1742349060000,"open":4.72948,"high":4.73097,"low":4.72888,"close":4.72933,"volume":460.30999755859375},{"timestamp":1742349120000,"open":4.72922,"high":4.73147,"low":4.72918,"close":4.73084,"volume":316.20001220703125},{"timestamp":1742349180000,"open":4.73077,"high":4.73123,"low":4.73073,"close":4.73097,"volume":179.8000030517578},{"timestamp":1742349240000,"open":4.73105,"high":4.73142,"low":4.72983,"close":4.73097,"volume":179.8000030517578},{"timestamp":1742349300000,"open":4.73114,"high":4.73154,"low":4.73063,"close":4.73103,"volume":657.8699951171875},{"timestamp":1742349360000,"open":4.73095,"high":4.73176,"low":4.73089,"close":4.73176,"volume":334.79998779296875},{"timestamp":1742349420000,"open":4.73159,"high":4.73185,"low":4.7296,"close":4.73136,"volume":802.5399780273438},{"timestamp":1742349480000,"open":4.73137,"high":4.73192,"low":4.73024,"close":4.73169,"volume":619.7100219726562},{"timestamp":1742349540000,"open":4.7316,"high":4.73214,"low":4.73095,"close":4.73201,"volume":816.5900268554688},{"timestamp":1742349600000,"open":4.73212,"high":4.73258,"low":4.73051,"close":4.73165,"volume":379.67999267578125},{"timestamp":1742349660000,"open":4.73164,"high":4.73217,"low":4.73021,"close":4.73159,"volume":413.8299865722656},{"timestamp":1742349720000,"open":4.7313,"high":4.73271,"low":4.73024,"close":4.73176,"volume":587.4000244140625},{"timestamp":1742349780000,"open":4.73108,"high":4.73247,"low":4.73098,"close":4.73182,"volume":455.6499938964844},{"timestamp":1742349840000,"open":4.73181,"high":4.73212,"low":4.73153,"close":4.73161,"volume":274.3399963378906},{"timestamp":1742349900000,"open":4.73158,"high":4.73232,"low":4.73118,"close":4.73136,"volume":292.95001220703125},{"timestamp":1742349960000,"open":4.73136,"high":4.73169,"low":4.73079,"close":4.73109,"volume":774.969970703125},{"timestamp":1742350020000,"open":4.73111,"high":4.73136,"low":4.73073,"close":4.73119,"volume":571.9199829101562},{"timestamp":1742350080000,"open":4.73113,"high":4.73128,"low":4.73044,"close":4.73083,"volume":506.6600036621094},{"timestamp":1742350140000,"open":4.73083,"high":4.73084,"low":4.72992,"close":4.73044,"volume":567.0700073242188},{"timestamp":1742350200000,"open":4.73023,"high":4.73077,"low":4.72997,"close":4.73074,"volume":241.75999450683594},{"timestamp":1742350260000,"open":4.73078,"high":4.73116,"low":4.73014,"close":4.73069,"volume":305.3399963378906},{"timestamp":1742350320000,"open":4.73071,"high":4.73099,"low":4.73041,"close":4.73061,"volume":511.5},{"timestamp":1742350380000,"open":4.73063,"high":4.73104,"low":4.73013,"close":4.73095,"volume":353.3999938964844},{"timestamp":1742350440000,"open":4.73095,"high":4.73146,"low":4.73065,"close":4.73106,"volume":248},{"timestamp":1742350500000,"open":4.73108,"high":4.73138,"low":4.73067,"close":4.73125,"volume":241.8000030517578},{"timestamp":1742350560000,"open":4.73131,"high":4.73144,"low":4.73088,"close":4.73096,"volume":288.29998779296875},{"timestamp":1742350620000,"open":4.73104,"high":4.73159,"low":4.73085,"close":4.7315,"volume":361.1199951171875},{"timestamp":1742350680000,"open":4.73149,"high":4.73168,"low":4.73088,"close":4.73132,"volume":251.05999755859375},{"timestamp":1742350740000,"open":4.73124,"high":4.73158,"low":4.7309,"close":4.73097,"volume":350.20001220703125},{"timestamp":1742350800000,"open":4.73099,"high":4.73166,"low":4.73079,"close":4.73107,"volume":452.239990234375},{"timestamp":1742350860000,"open":4.73092,"high":4.73136,"low":4.73013,"close":4.73103,"volume":395.17999267578125},{"timestamp":1742350920000,"open":4.73103,"high":4.73124,"low":4.73089,"close":4.73101,"volume":413.70001220703125},{"timestamp":1742350980000,"open":4.73103,"high":4.73239,"low":4.73084,"close":4.732,"volume":348.5199890136719},{"timestamp":1742351040000,"open":4.73193,"high":4.73198,"low":4.73164,"close":4.73174,"volume":283.1700134277344},{"timestamp":1742351100000,"open":4.73174,"high":4.73186,"low":4.73033,"close":4.73054,"volume":691.0999755859375},{"timestamp":1742351160000,"open":4.73094,"high":4.73115,"low":4.73068,"close":4.73103,"volume":179.8000030517578},{"timestamp":1742351220000,"open":4.73105,"high":4.73144,"low":4.73084,"close":4.73104,"volume":378.20001220703125},{"timestamp":1742351280000,"open":4.73084,"high":4.73152,"low":4.73011,"close":4.73073,"volume":502.20001220703125},{"timestamp":1742351340000,"open":4.73068,"high":4.73118,"low":4.73039,"close":4.73041,"volume":328.6000061035156},{"timestamp":1742351400000,"open":4.7304,"high":4.73125,"low":4.7301,"close":4.73115,"volume":474.29998779296875},{"timestamp":1742351460000,"open":4.73115,"high":4.73145,"low":4.72961,"close":4.72988,"volume":282.1000061035156},{"timestamp":1742351520000,"open":4.72982,"high":4.73039,"low":4.72951,"close":4.72987,"volume":235.60000610351562},{"timestamp":1742351580000,"open":4.72984,"high":4.73071,"low":4.7297,"close":4.7307,"volume":238.6999969482422},{"timestamp":1742351640000,"open":4.73074,"high":4.73121,"low":4.73039,"close":4.73116,"volume":452.6000061035156},{"timestamp":1742351700000,"open":4.73111,"high":4.73165,"low":4.73109,"close":4.73148,"volume":251.10000610351562},{"timestamp":1742351760000,"open":4.73137,"high":4.73146,"low":4.73063,"close":4.73137,"volume":248},{"timestamp":1742351820000,"open":4.73138,"high":4.7315,"low":4.73066,"close":4.73081,"volume":268.1199951171875},{"timestamp":1742351880000,"open":4.73082,"high":4.73115,"low":4.73062,"close":4.73068,"volume":155},{"timestamp":1742351940000,"open":4.73088,"high":4.7312,"low":4.73054,"close":4.7309,"volume":167.39999389648438},{"timestamp":1742352000000,"open":4.7309,"high":4.73146,"low":4.73036,"close":4.73137,"volume":356.5},{"timestamp":1742352060000,"open":4.73137,"high":4.73172,"low":4.73086,"close":4.73115,"volume":325.5},{"timestamp":1742352120000,"open":4.73116,"high":4.73118,"low":4.7298,"close":4.73016,"volume":319.29998779296875},{"timestamp":1742352180000,"open":4.73015,"high":4.73041,"low":4.72975,"close":4.73001,"volume":167.39999389648438},{"timestamp":1742352240000,"open":4.73001,"high":4.73012,"low":4.72952,"close":4.72961,"volume":139.5},{"timestamp":1742352300000,"open":4.72957,"high":4.73038,"low":4.72949,"close":4.72985,"volume":381.29998779296875},{"timestamp":1742352360000,"open":4.72976,"high":4.73022,"low":4.7294,"close":4.72972,"volume":328.6000061035156},{"timestamp":1742352420000,"open":4.72972,"high":4.73053,"low":4.72962,"close":4.73028,"volume":198.39999389648438},{"timestamp":1742352480000,"open":4.73028,"high":4.73038,"low":4.72921,"close":4.7301,"volume":294.5},{"timestamp":1742352540000,"open":4.73011,"high":4.73022,"low":4.72959,"close":4.72969,"volume":164.3000030517578},{"timestamp":1742352600000,"open":4.72969,"high":4.73055,"low":4.72969,"close":4.73023,"volume":124},{"timestamp":1742352660000,"open":4.73016,"high":4.73074,"low":4.72997,"close":4.73051,"volume":179.8000030517578},{"timestamp":1742352720000,"open":4.73051,"high":4.73065,"low":4.7301,"close":4.73013,"volume":139.5},{"timestamp":1742352780000,"open":4.73003,"high":4.73071,"low":4.72994,"close":4.73062,"volume":151.89999389648438},{"timestamp":1742352840000,"open":4.73046,"high":4.73059,"low":4.72991,"close":4.73018,"volume":130.1999969482422},{"timestamp":1742352900000,"open":4.73038,"high":4.73079,"low":4.73022,"close":4.73069,"volume":145.6999969482422},{"timestamp":1742352960000,"open":4.73078,"high":4.7309,"low":4.7302,"close":4.7309,"volume":127.0999984741211},{"timestamp":1742353020000,"open":4.73089,"high":4.73116,"low":4.73064,"close":4.73085,"volume":173.60000610351562},{"timestamp":1742353080000,"open":4.73093,"high":4.73147,"low":4.73077,"close":4.73124,"volume":195.22000122070312},{"timestamp":1742353140000,"open":4.73125,"high":4.73135,"low":4.73043,"close":4.73083,"volume":190.63999938964844},{"timestamp":1742353200000,"open":4.73078,"high":4.73094,"low":4.73007,"close":4.73051,"volume":192.19000244140625},{"timestamp":1742353260000,"open":4.73051,"high":4.73085,"low":4.73004,"close":4.73085,"volume":130.19000244140625},{"timestamp":1742353320000,"open":4.73087,"high":4.73087,"low":4.73032,"close":4.73042,"volume":156.33999633789062},{"timestamp":1742353380000,"open":4.73043,"high":4.73096,"low":4.73043,"close":4.73089,"volume":174.9600067138672},{"timestamp":1742353440000,"open":4.73086,"high":4.73124,"low":4.73053,"close":4.73113,"volume":204.52999877929688},{"timestamp":1742353500000,"open":4.73114,"high":4.73114,"low":4.73025,"close":4.73076,"volume":164.3000030517578},{"timestamp":1742353560000,"open":4.73064,"high":4.73086,"low":4.73009,"close":4.73033,"volume":154.91000366210938},{"timestamp":1742353620000,"open":4.73053,"high":4.73111,"low":4.73024,"close":4.73097,"volume":153.33999633789062},{"timestamp":1742353680000,"open":4.7311,"high":4.7311,"low":4.73079,"close":4.73091,"volume":111.54000091552734},{"timestamp":1742353740000,"open":4.73091,"high":4.73154,"low":4.73068,"close":4.73102,"volume":140.91000366210938},{"timestamp":1742353800000,"open":4.73102,"high":4.7312,"low":4.73097,"close":4.73116,"volume":97.54000091552734},{"timestamp":1742353860000,"open":4.73113,"high":4.73153,"low":4.73072,"close":4.73109,"volume":306.42999267578125},{"timestamp":1742353920000,"open":4.73109,"high":4.73134,"low":4.73059,"close":4.73084,"volume":176.38999938964844},{"timestamp":1742353980000,"open":4.73082,"high":4.73088,"low":4.73033,"close":4.73067,"volume":174.97000122070312},{"timestamp":1742354040000,"open":4.73067,"high":4.73073,"low":4.73022,"close":4.73063,"volume":209.05999755859375},{"timestamp":1742354100000,"open":4.73064,"high":4.7313,"low":4.73063,"close":4.73119,"volume":248.69000244140625},{"timestamp":1742354160000,"open":4.73112,"high":4.73207,"low":4.7309,"close":4.7314,"volume":248},{"timestamp":1742354220000,"open":4.73138,"high":4.73155,"low":4.73081,"close":4.73096,"volume":176.6999969482422},{"timestamp":1742354280000,"open":4.73117,"high":4.73141,"low":4.73086,"close":4.73101,"volume":241.8000030517578},{"timestamp":1742354340000,"open":4.73101,"high":4.73135,"low":4.73062,"close":4.73109,"volume":204.60000610351562},{"timestamp":1742354400000,"open":4.73076,"high":4.73159,"low":4.73073,"close":4.7312,"volume":213.89999389648438},{"timestamp":1742354460000,"open":4.73114,"high":4.73134,"low":4.73078,"close":4.7311,"volume":347.20001220703125},{"timestamp":1742354520000,"open":4.73114,"high":4.73128,"low":4.73058,"close":4.73079,"volume":241.8000030517578},{"timestamp":1742354580000,"open":4.7308,"high":4.7311,"low":4.73054,"close":4.73084,"volume":161.1999969482422},{"timestamp":1742354640000,"open":4.73085,"high":4.73101,"low":4.73015,"close":4.73083,"volume":158.10000610351562},{"timestamp":1742354700000,"open":4.73079,"high":4.73119,"low":4.73042,"close":4.7309,"volume":272.79998779296875},{"timestamp":1742354760000,"open":4.7309,"high":4.73169,"low":4.73073,"close":4.73097,"volume":254.1999969482422},{"timestamp":1742354820000,"open":4.73098,"high":4.73139,"low":4.73073,"close":4.73088,"volume":327.0400085449219},{"timestamp":1742354880000,"open":4.73078,"high":4.73232,"low":4.73074,"close":4.73227,"volume":406.0799865722656},{"timestamp":1742354940000,"open":4.73182,"high":4.73227,"low":4.73175,"close":4.73199,"volume":455.67999267578125},{"timestamp":1742355000000,"open":4.73193,"high":4.73215,"low":4.73165,"close":4.73205,"volume":198.39999389648438},{"timestamp":1742355060000,"open":4.73211,"high":4.73239,"low":4.73156,"close":4.73208,"volume":578.1400146484375},{"timestamp":1742355120000,"open":4.73194,"high":4.73261,"low":4.73167,"close":4.73234,"volume":582.7999877929688},{"timestamp":1742355180000,"open":4.73234,"high":4.73297,"low":4.73195,"close":4.73272,"volume":381.29998779296875},{"timestamp":1742355240000,"open":4.73254,"high":4.73366,"low":4.73251,"close":4.73358,"volume":387.5},{"timestamp":1742355300000,"open":4.73357,"high":4.73421,"low":4.7328,"close":4.73356,"volume":706.7999877929688},{"timestamp":1742355360000,"open":4.73356,"high":4.73366,"low":4.73292,"close":4.73327,"volume":254.1999969482422},{"timestamp":1742355420000,"open":4.73327,"high":4.73396,"low":4.73327,"close":4.7338,"volume":164.3000030517578},{"timestamp":1742355480000,"open":4.73381,"high":4.73439,"low":4.73373,"close":4.73384,"volume":384.3999938964844},{"timestamp":1742355540000,"open":4.73381,"high":4.73448,"low":4.73375,"close":4.73391,"volume":359.5400085449219},{"timestamp":1742355600000,"open":4.73387,"high":4.73434,"low":4.73326,"close":4.73376,"volume":492.8999938964844},{"timestamp":1742355660000,"open":4.73383,"high":4.73423,"low":4.73358,"close":4.73414,"volume":368.8999938964844},{"timestamp":1742355720000,"open":4.73408,"high":4.73435,"low":4.73378,"close":4.73424,"volume":406.1000061035156},{"timestamp":1742355780000,"open":4.73415,"high":4.73427,"low":4.73362,"close":4.73416,"volume":263.489990234375},{"timestamp":1742355840000,"open":4.73418,"high":4.73437,"low":4.73397,"close":4.73435,"volume":80.5999984741211},{"timestamp":1742355900000,"open":4.73436,"high":4.73446,"low":4.73396,"close":4.7342,"volume":196.82000732421875},{"timestamp":1742355960000,"open":4.73407,"high":4.73407,"low":4.7333,"close":4.73353,"volume":499.0400085449219},{"timestamp":1742356020000,"open":4.73353,"high":4.7344,"low":4.73341,"close":4.73383,"volume":426.2200012207031},{"timestamp":1742356080000,"open":4.73382,"high":4.73409,"low":4.73367,"close":4.73384,"volume":272.79998779296875},{"timestamp":1742356140000,"open":4.73386,"high":4.73426,"low":4.73354,"close":4.73401,"volume":255.6199951171875},{"timestamp":1742356200000,"open":4.73402,"high":4.73453,"low":4.7339,"close":4.73436,"volume":415.2200012207031},{"timestamp":1742356260000,"open":4.73431,"high":4.73465,"low":4.73407,"close":4.73408,"volume":179.8000030517578},{"timestamp":1742356320000,"open":4.73419,"high":4.73457,"low":4.73405,"close":4.7345,"volume":99.19999694824219},{"timestamp":1742356380000,"open":4.73446,"high":4.73446,"low":4.73392,"close":4.73426,"volume":111.5999984741211},{"timestamp":1742356440000,"open":4.73428,"high":4.73428,"low":4.73274,"close":4.73297,"volume":368.8999938964844},{"timestamp":1742356500000,"open":4.7326,"high":4.73351,"low":4.7326,"close":4.73346,"volume":263.5},{"timestamp":1742356560000,"open":4.73323,"high":4.73368,"low":4.73297,"close":4.73312,"volume":344.1000061035156},{"timestamp":1742356620000,"open":4.73303,"high":4.73453,"low":4.733,"close":4.73444,"volume":309.9800109863281},{"timestamp":1742356680000,"open":4.73442,"high":4.73462,"low":4.73407,"close":4.73428,"volume":192.1999969482422},{"timestamp":1742356740000,"open":4.73428,"high":4.7344,"low":4.73365,"close":4.73438,"volume":176.6999969482422},{"timestamp":1742356800000,"open":4.73418,"high":4.7344,"low":4.73315,"close":4.73319,"volume":378.20001220703125},{"timestamp":1742356860000,"open":4.73314,"high":4.73345,"low":4.73254,"close":4.73274,"volume":151.89999389648438},{"timestamp":1742356920000,"open":4.73275,"high":4.73275,"low":4.73264,"close":4.73272,"volume":80.5999984741211},{"timestamp":1742356980000,"open":4.73272,"high":4.7328,"low":4.73239,"close":4.7325,"volume":89.9000015258789},{"timestamp":1742357040000,"open":4.7325,"high":4.73285,"low":4.73175,"close":4.73222,"volume":196.83999633789062},{"timestamp":1742357100000,"open":4.73222,"high":4.73326,"low":4.73175,"close":4.73284,"volume":269.70001220703125},{"timestamp":1742357160000,"open":4.73318,"high":4.73326,"low":4.73263,"close":4.73295,"volume":220.10000610351562},{"timestamp":1742357220000,"open":4.73296,"high":4.73335,"low":4.73253,"close":4.73297,"volume":151.89999389648438},{"timestamp":1742357280000,"open":4.73298,"high":4.73367,"low":4.73208,"close":4.73279,"volume":322.3999938964844},{"timestamp":1742357340000,"open":4.7328,"high":4.73282,"low":4.73209,"close":4.73233,"volume":254.1999969482422},{"timestamp":1742357400000,"open":4.73222,"high":4.73259,"low":4.73205,"close":4.73213,"volume":232.5},{"timestamp":1742357460000,"open":4.7322,"high":4.73234,"low":4.73203,"close":4.73222,"volume":108.5},{"timestamp":1742357520000,"open":4.73228,"high":4.73247,"low":4.7315,"close":4.73196,"volume":189.10000610351562},{"timestamp":1742357580000,"open":4.73193,"high":4.73193,"low":4.73146,"close":4.73187,"volume":102.30000305175781},{"timestamp":1742357640000,"open":4.73182,"high":4.73204,"low":4.73142,"close":4.73184,"volume":133.3000030517578},{"timestamp":1742357700000,"open":4.73189,"high":4.73206,"low":4.73141,"close":4.73157,"volume":102.30000305175781},{"timestamp":1742357760000,"open":4.73154,"high":4.7318,"low":4.73154,"close":4.7317,"volume":62},{"timestamp":1742357820000,"open":4.73176,"high":4.73226,"low":4.73168,"close":4.73211,"volume":89.9000015258789},{"timestamp":1742357880000,"open":4.7321,"high":4.7321,"low":4.73155,"close":4.73171,"volume":55.79999923706055},{"timestamp":1742357940000,"open":4.73166,"high":4.7319,"low":4.73128,"close":4.7319,"volume":62},{"timestamp":1742358000000,"open":4.73154,"high":4.73223,"low":4.73154,"close":4.73214,"volume":71.30000305175781},{"timestamp":1742358060000,"open":4.73212,"high":4.73213,"low":4.73189,"close":4.732,"volume":46.5},{"timestamp":1742358120000,"open":4.732,"high":4.73362,"low":4.7319,"close":4.7333,"volume":116.23999786376953},{"timestamp":1742358180000,"open":4.73408,"high":4.73408,"low":4.73259,"close":4.73269,"volume":201.5},{"timestamp":1742358240000,"open":4.73268,"high":4.73298,"low":4.73245,"close":4.73266,"volume":210.8000030517578},{"timestamp":1742358300000,"open":4.73266,"high":4.73328,"low":4.73244,"close":4.73275,"volume":213.89999389648438},{"timestamp":1742358360000,"open":4.73265,"high":4.73289,"low":4.73224,"close":4.73259,"volume":325.5},{"timestamp":1742358420000,"open":4.73261,"high":4.73268,"low":4.73191,"close":4.73268,"volume":206.1199951171875},{"timestamp":1742358480000,"open":4.73248,"high":4.73284,"low":4.7314,"close":4.7322,"volume":202.9600067138672},{"timestamp":1742358540000,"open":4.73276,"high":4.73307,"low":4.73252,"close":4.7327,"volume":114.69999694824219},{"timestamp":1742358600000,"open":4.7328,"high":4.73379,"low":4.73269,"close":4.7333,"volume":463.3599853515625},{"timestamp":1742358660000,"open":4.73348,"high":4.73355,"low":4.73273,"close":4.73332,"volume":314.6300048828125},{"timestamp":1742358720000,"open":4.73327,"high":4.73349,"low":4.73269,"close":4.73299,"volume":377.8900146484375},{"timestamp":1742358780000,"open":4.73277,"high":4.73318,"low":4.73267,"close":4.73294,"volume":248},{"timestamp":1742358840000,"open":4.73278,"high":4.73332,"low":4.73256,"close":4.73311,"volume":300.70001220703125},{"timestamp":1742358900000,"open":4.73316,"high":4.73362,"low":4.73273,"close":4.73321,"volume":199.8800048828125},{"timestamp":1742358960000,"open":4.73302,"high":4.73391,"low":4.73294,"close":4.73361,"volume":215.3000030517578},{"timestamp":1742359020000,"open":4.73336,"high":4.73367,"low":4.73294,"close":4.7333,"volume":433.8800048828125},{"timestamp":1742359080000,"open":4.7333,"high":4.7333,"low":4.73284,"close":4.73297,"volume":263.4800109863281},{"timestamp":1742359140000,"open":4.73301,"high":4.73319,"low":4.73261,"close":4.73273,"volume":227.85000610351562},{"timestamp":1742359200000,"open":4.73292,"high":4.73517,"low":4.73268,"close":4.73501,"volume":330.1499938964844},{"timestamp":1742359260000,"open":4.73502,"high":4.73524,"low":4.73449,"close":4.73457,"volume":235.60000610351562},{"timestamp":1742359320000,"open":4.73459,"high":4.73492,"low":4.73427,"close":4.73463,"volume":96.0999984741211},{"timestamp":1742359380000,"open":4.73489,"high":4.73546,"low":4.73466,"close":4.73491,"volume":189.10000610351562},{"timestamp":1742359440000,"open":4.73486,"high":4.73504,"low":4.73465,"close":4.7349,"volume":198.39999389648438},{"timestamp":1742359500000,"open":4.73494,"high":4.7351,"low":4.73448,"close":4.73467,"volume":217},{"timestamp":1742359560000,"open":4.73475,"high":4.73515,"low":4.73444,"close":4.73485,"volume":204.60000610351562},{"timestamp":1742359620000,"open":4.73486,"high":4.73487,"low":4.73435,"close":4.73437,"volume":438.6499938964844},{"timestamp":1742359680000,"open":4.73435,"high":4.73449,"low":4.7337,"close":4.7337,"volume":283.6499938964844},{"timestamp":1742359740000,"open":4.73371,"high":4.73387,"low":4.73329,"close":4.73354,"volume":221.64999389648438},{"timestamp":1742359800000,"open":4.73335,"high":4.73366,"low":4.73311,"close":4.73348,"volume":162.75},{"timestamp":1742359860000,"open":4.7336,"high":4.73389,"low":4.7331,"close":4.73343,"volume":158.10000610351562},{"timestamp":1742359920000,"open":4.73348,"high":4.73368,"low":4.7332,"close":4.73346,"volume":114.69999694824219},{"timestamp":1742359980000,"open":4.73347,"high":4.73373,"low":4.73321,"close":4.73324,"volume":300.70001220703125},{"timestamp":1742360040000,"open":4.73324,"high":4.73353,"low":4.73309,"close":4.73327,"volume":204.60000610351562},{"timestamp":1742360100000,"open":4.73323,"high":4.73356,"low":4.73303,"close":4.73352,"volume":186},{"timestamp":1742360160000,"open":4.73353,"high":4.73369,"low":4.73317,"close":4.73357,"volume":223.1999969482422},{"timestamp":1742360220000,"open":4.73347,"high":4.73361,"low":4.73316,"close":4.73318,"volume":170.5},{"timestamp":1742360280000,"open":4.73318,"high":4.73384,"low":4.73308,"close":4.7335,"volume":227.85000610351562},{"timestamp":1742360340000,"open":4.73301,"high":4.73361,"low":4.73293,"close":4.73336,"volume":204.60000610351562},{"timestamp":1742360400000,"open":4.7334,"high":4.7344,"low":4.73328,"close":4.73361,"volume":528.5499877929688},{"timestamp":1742360460000,"open":4.73362,"high":4.73543,"low":4.73362,"close":4.73414,"volume":483.5899963378906},{"timestamp":1742360520000,"open":4.73413,"high":4.73434,"low":4.73343,"close":4.7336,"volume":610.5599975585938},{"timestamp":1742360580000,"open":4.7337,"high":4.73418,"low":4.73304,"close":4.73369,"volume":458.3999938964844},{"timestamp":1742360640000,"open":4.7337,"high":4.7337,"low":4.7327,"close":4.73314,"volume":489.510009765625},{"timestamp":1742360700000,"open":4.73322,"high":4.73476,"low":4.73313,"close":4.73471,"volume":418.29998779296875},{"timestamp":1742360760000,"open":4.73471,"high":4.73495,"low":4.7342,"close":4.73468,"volume":475.55999755859375},{"timestamp":1742360820000,"open":4.73479,"high":4.7356,"low":4.7345,"close":4.73459,"volume":502.20001220703125},{"timestamp":1742360880000,"open":4.73459,"high":4.73504,"low":4.73359,"close":4.73481,"volume":911.0900268554688},{"timestamp":1742360940000,"open":4.73487,"high":4.73559,"low":4.73437,"close":4.73484,"volume":282.1000061035156},{"timestamp":1742361000000,"open":4.73484,"high":4.73551,"low":4.73421,"close":4.73542,"volume":325.489990234375},{"timestamp":1742361060000,"open":4.73542,"high":4.73629,"low":4.73287,"close":4.7339,"volume":542.5},{"timestamp":1742361120000,"open":4.73388,"high":4.7343,"low":4.73327,"close":4.73343,"volume":313.1000061035156},{"timestamp":1742361180000,"open":4.73343,"high":4.73357,"low":4.7324,"close":4.73321,"volume":260.3999938964844},{"timestamp":1742361240000,"open":4.73315,"high":4.73336,"low":4.73296,"close":4.73311,"volume":136.39999389648438},{"timestamp":1742361300000,"open":4.73309,"high":4.73421,"low":4.73269,"close":4.73421,"volume":151.89999389648438},{"timestamp":1742361360000,"open":4.73408,"high":4.7345,"low":4.73332,"close":4.73392,"volume":275.8999938964844},{"timestamp":1742361420000,"open":4.734,"high":4.73405,"low":4.73348,"close":4.73371,"volume":158.10000610351562},{"timestamp":1742361480000,"open":4.73372,"high":4.73422,"low":4.73371,"close":4.73398,"volume":170.5},{"timestamp":1742361540000,"open":4.73398,"high":4.7344,"low":4.73272,"close":4.73392,"volume":306.8999938964844},{"timestamp":1742361600000,"open":4.73392,"high":4.73445,"low":4.73377,"close":4.73384,"volume":158.10000610351562},{"timestamp":1742361660000,"open":4.73392,"high":4.73414,"low":4.73374,"close":4.73406,"volume":108.5},{"timestamp":1742361720000,"open":4.73406,"high":4.73478,"low":4.73351,"close":4.73469,"volume":263.5},{"timestamp":1742361780000,"open":4.73468,"high":4.73496,"low":4.73404,"close":4.73427,"volume":368.8999938964844},{"timestamp":1742361840000,"open":4.7344,"high":4.73477,"low":4.73359,"close":4.73466,"volume":409.20001220703125},{"timestamp":1742361900000,"open":4.73484,"high":4.73497,"low":4.734,"close":4.7344,"volume":285.20001220703125},{"timestamp":1742361960000,"open":4.73445,"high":4.73486,"low":4.73308,"close":4.73381,"volume":325.5},{"timestamp":1742362020000,"open":4.73381,"high":4.73409,"low":4.73341,"close":4.7338,"volume":210.8000030517578},{"timestamp":1742362080000,"open":4.73381,"high":4.73418,"low":4.73327,"close":4.73327,"volume":359.55999755859375},{"timestamp":1742362140000,"open":4.73339,"high":4.73386,"low":4.73328,"close":4.73361,"volume":206.0399932861328},{"timestamp":1742362200000,"open":4.73354,"high":4.73375,"low":4.73298,"close":4.73314,"volume":155},{"timestamp":1742362260000,"open":4.7331,"high":4.73495,"low":4.73301,"close":4.7347,"volume":192.1999969482422},{"timestamp":1742362320000,"open":4.73476,"high":4.73478,"low":4.73389,"close":4.73412,"volume":217},{"timestamp":1742362380000,"open":4.73409,"high":4.73469,"low":4.73319,"close":4.73329,"volume":260.3999938964844},{"timestamp":1742362440000,"open":4.73339,"high":4.73389,"low":4.73293,"close":4.73302,"volume":325.5},{"timestamp":1742362500000,"open":4.73293,"high":4.73358,"low":4.73286,"close":4.73296,"volume":179.8000030517578},{"timestamp":1742362560000,"open":4.73301,"high":4.73438,"low":4.73269,"close":4.73438,"volume":282.1000061035156},{"timestamp":1742362620000,"open":4.73438,"high":4.73561,"low":4.73404,"close":4.73501,"volume":517.4000244140625},{"timestamp":1742362680000,"open":4.73501,"high":4.73561,"low":4.73485,"close":4.73485,"volume":1009.7100219726562},{"timestamp":1742362740000,"open":4.73545,"high":4.73545,"low":4.73434,"close":4.73487,"volume":670.7000122070312},{"timestamp":1742362800000,"open":4.73471,"high":4.73564,"low":4.73414,"close":4.73509,"volume":665.6400146484375},{"timestamp":1742362860000,"open":4.73514,"high":4.73568,"low":4.73483,"close":4.73495,"volume":537.6500244140625},{"timestamp":1742362920000,"open":4.73521,"high":4.73521,"low":4.73469,"close":4.73505,"volume":255.6199951171875},{"timestamp":1742362980000,"open":4.73495,"high":4.73528,"low":4.73432,"close":4.73501,"volume":288.25},{"timestamp":1742363040000,"open":4.73535,"high":4.7356,"low":4.73439,"close":4.73524,"volume":254.14999389648438},{"timestamp":1742363100000,"open":4.73514,"high":4.73584,"low":4.73445,"close":4.73463,"volume":446.1099853515625},{"timestamp":1742363160000,"open":4.73462,"high":4.73501,"low":4.73387,"close":4.73413,"volume":223.0800018310547},{"timestamp":1742363220000,"open":4.73411,"high":4.73582,"low":4.73411,"close":4.7357,"volume":429.2799987792969},{"timestamp":1742363280000,"open":4.73573,"high":4.73624,"low":4.7354,"close":4.7354,"volume":179.8000030517578},{"timestamp":1742363340000,"open":4.7354,"high":4.73651,"low":4.7354,"close":4.73604,"volume":195.3000030517578},{"timestamp":1742363400000,"open":4.73606,"high":4.73647,"low":4.73517,"close":4.73565,"volume":186},{"timestamp":1742363460000,"open":4.73614,"high":4.73689,"low":4.73494,"close":4.73517,"volume":266.6000061035156},{"timestamp":1742363520000,"open":4.73523,"high":4.73545,"low":4.73461,"close":4.735,"volume":486.4800109863281},{"timestamp":1742363580000,"open":4.73515,"high":4.73536,"low":4.73433,"close":4.73437,"volume":370.3900146484375},{"timestamp":1742363640000,"open":4.73443,"high":4.73475,"low":4.73393,"close":4.73411,"volume":252.64999389648438},{"timestamp":1742363700000,"open":4.73426,"high":4.73502,"low":4.73395,"close":4.73443,"volume":339.4200134277344},{"timestamp":1742363760000,"open":4.7345,"high":4.73517,"low":4.73369,"close":4.73415,"volume":331.6000061035156},{"timestamp":1742363820000,"open":4.73403,"high":4.73431,"low":4.733,"close":4.73326,"volume":398.3599853515625},{"timestamp":1742363880000,"open":4.73329,"high":4.73393,"low":4.73329,"close":4.73382,"volume":198.39999389648438},{"timestamp":1742363940000,"open":4.73387,"high":4.73439,"low":4.73379,"close":4.73425,"volume":175.14999389648438},{"timestamp":1742364000000,"open":4.73425,"high":4.73508,"low":4.73354,"close":4.73453,"volume":311.54998779296875},{"timestamp":1742364060000,"open":4.73447,"high":4.73471,"low":4.73359,"close":4.7346,"volume":660.2999877929688},{"timestamp":1742364120000,"open":4.73458,"high":4.73463,"low":4.73393,"close":4.73402,"volume":353.3999938964844},{"timestamp":1742364180000,"open":4.73431,"high":4.73431,"low":4.73344,"close":4.73364,"volume":108.5},{"timestamp":1742364240000,"open":4.73359,"high":4.73363,"low":4.73302,"close":4.73306,"volume":257.29998779296875},{"timestamp":1742364300000,"open":4.73304,"high":4.73354,"low":4.73269,"close":4.73291,"volume":376.6499938964844},{"timestamp":1742364360000,"open":4.73291,"high":4.73483,"low":4.73291,"close":4.73479,"volume":651},{"timestamp":1742364420000,"open":4.73478,"high":4.73478,"low":4.73388,"close":4.73429,"volume":444.8500061035156},{"timestamp":1742364480000,"open":4.73428,"high":4.73502,"low":4.73427,"close":4.73497,"volume":382.8500061035156},{"timestamp":1742364540000,"open":4.73497,"high":4.73499,"low":4.73413,"close":4.73439,"volume":384.3999938964844},{"timestamp":1742364600000,"open":4.73439,"high":4.73439,"low":4.73418,"close":4.73432,"volume":218.5500030517578},{"timestamp":1742364660000,"open":4.73437,"high":4.73624,"low":4.73428,"close":4.73593,"volume":406.1000061035156},{"timestamp":1742364720000,"open":4.73586,"high":4.73651,"low":4.73503,"close":4.73506,"volume":455.70001220703125},{"timestamp":1742364780000,"open":4.73509,"high":4.73661,"low":4.73509,"close":4.73632,"volume":902.0999755859375},{"timestamp":1742364840000,"open":4.73627,"high":4.73641,"low":4.73493,"close":4.73502,"volume":824.5999755859375},{"timestamp":1742364900000,"open":4.73498,"high":4.73526,"low":4.73472,"close":4.73495,"volume":506.8500061035156},{"timestamp":1742364960000,"open":4.73501,"high":4.73565,"low":4.73493,"close":4.73565,"volume":192.1999969482422},{"timestamp":1742365020000,"open":4.73565,"high":4.73725,"low":4.73563,"close":4.73725,"volume":266.6000061035156},{"timestamp":1742365080000,"open":4.73725,"high":4.7376,"low":4.73663,"close":4.73664,"volume":248},{"timestamp":1742365140000,"open":4.73663,"high":4.73707,"low":4.73647,"close":4.73647,"volume":111.5999984741211},{"timestamp":1742365200000,"open":4.73651,"high":4.73665,"low":4.73573,"close":4.73594,"volume":192.1999969482422},{"timestamp":1742365260000,"open":4.73592,"high":4.73592,"low":4.73402,"close":4.7346,"volume":268.1499938964844},{"timestamp":1742365320000,"open":4.73459,"high":4.73497,"low":4.73414,"close":4.73422,"volume":241.8000030517578},{"timestamp":1742365380000,"open":4.73421,"high":4.73472,"low":4.73384,"close":4.73386,"volume":409.20001220703125},{"timestamp":1742365440000,"open":4.73384,"high":4.73558,"low":4.73372,"close":4.73488,"volume":306.8999938964844},{"timestamp":1742365500000,"open":4.73483,"high":4.73688,"low":4.73422,"close":4.73519,"volume":384.3999938964844},{"timestamp":1742365560000,"open":4.7352,"high":4.7352,"low":4.73422,"close":4.73422,"volume":201.5},{"timestamp":1742365620000,"open":4.73421,"high":4.73538,"low":4.73421,"close":4.73475,"volume":368.8999938964844},{"timestamp":1742365680000,"open":4.7347,"high":4.73521,"low":4.73455,"close":4.73513,"volume":505.29998779296875},{"timestamp":1742365740000,"open":4.73515,"high":4.73751,"low":4.73515,"close":4.73742,"volume":995.0999755859375},{"timestamp":1742365800000,"open":4.73744,"high":4.73895,"low":4.73708,"close":4.73874,"volume":418.5},{"timestamp":1742365860000,"open":4.73894,"high":4.73894,"low":4.73784,"close":4.73875,"volume":226.3000030517578},{"timestamp":1742365920000,"open":4.73869,"high":4.7392,"low":4.73738,"close":4.73787,"volume":328.6000061035156},{"timestamp":1742365980000,"open":4.73787,"high":4.73984,"low":4.73772,"close":4.7388,"volume":678.9000244140625},{"timestamp":1742366040000,"open":4.73913,"high":4.7399,"low":4.7386,"close":4.73884,"volume":616.9000244140625},{"timestamp":1742366100000,"open":4.73885,"high":4.73931,"low":4.73849,"close":4.73911,"volume":480.5},{"timestamp":1742366160000,"open":4.73911,"high":4.73965,"low":4.73899,"close":4.73934,"volume":536.2999877929688},{"timestamp":1742366220000,"open":4.73937,"high":4.73993,"low":4.73873,"close":4.73973,"volume":864.7999877929688},{"timestamp":1742366280000,"open":4.73967,"high":4.74003,"low":4.73766,"close":4.73929,"volume":1176.449951171875},{"timestamp":1742366340000,"open":4.73917,"high":4.73966,"low":4.73887,"close":4.73939,"volume":1010.5999755859375},{"timestamp":1742366400000,"open":4.73931,"high":4.73947,"low":4.73805,"close":4.73872,"volume":819.510009765625},{"timestamp":1742366460000,"open":4.73853,"high":4.73922,"low":4.73724,"close":4.7376,"volume":783.3300170898438},{"timestamp":1742366520000,"open":4.73781,"high":4.73852,"low":4.73724,"close":4.73777,"volume":793.5999755859375},{"timestamp":1742366580000,"open":4.73786,"high":4.73854,"low":4.73748,"close":4.73841,"volume":678.9000244140625},{"timestamp":1742366640000,"open":4.73837,"high":4.73987,"low":4.73829,"close":4.73927,"volume":254.1999969482422},{"timestamp":1742366700000,"open":4.73946,"high":4.74028,"low":4.73759,"close":4.74028,"volume":285.20001220703125},{"timestamp":1742366760000,"open":4.74028,"high":4.74141,"low":4.73929,"close":4.73967,"volume":455.70001220703125},{"timestamp":1742366820000,"open":4.73965,"high":4.74161,"low":4.73951,"close":4.74132,"volume":296.0400085449219},{"timestamp":1742366880000,"open":4.74141,"high":4.74175,"low":4.73981,"close":4.74049,"volume":517.6400146484375},{"timestamp":1742366940000,"open":4.74058,"high":4.74216,"low":4.7396,"close":4.74128,"volume":734.6799926757812},{"timestamp":1742367000000,"open":4.7414,"high":4.74275,"low":4.74056,"close":4.74225,"volume":359.6000061035156},{"timestamp":1742367060000,"open":4.74282,"high":4.7436,"low":4.74241,"close":4.74264,"volume":244.89999389648438},{"timestamp":1742367120000,"open":4.74221,"high":4.74254,"low":4.74053,"close":4.74078,"volume":864.9000244140625},{"timestamp":1742367180000,"open":4.74095,"high":4.74198,"low":4.74062,"close":4.74075,"volume":384.3999938964844},{"timestamp":1742367240000,"open":4.74092,"high":4.74133,"low":4.74025,"close":4.74083,"volume":685.0999755859375},{"timestamp":1742367300000,"open":4.74084,"high":4.74108,"low":4.73988,"close":4.73988,"volume":713},{"timestamp":1742367360000,"open":4.73988,"high":4.7411,"low":4.73804,"close":4.73866,"volume":722.2999877929688},{"timestamp":1742367420000,"open":4.73853,"high":4.73876,"low":4.73628,"close":4.73757,"volume":551.7999877929688},{"timestamp":1742367480000,"open":4.7375,"high":4.73804,"low":4.73658,"close":4.73751,"volume":558},{"timestamp":1742367540000,"open":4.7374,"high":4.73942,"low":4.73706,"close":4.73848,"volume":508.3999938964844},{"timestamp":1742367600000,"open":4.73845,"high":4.74017,"low":4.73721,"close":4.73929,"volume":723.3900146484375},{"timestamp":1742367660000,"open":4.73935,"high":4.74057,"low":4.73913,"close":4.73989,"volume":566.7999877929688},{"timestamp":1742367720000,"open":4.7398,"high":4.74017,"low":4.73927,"close":4.73964,"volume":151.89999389648438},{"timestamp":1742367780000,"open":4.73958,"high":4.7398,"low":4.73864,"close":4.73927,"volume":179.8000030517578},{"timestamp":1742367840000,"open":4.73928,"high":4.73938,"low":4.73882,"close":4.73889,"volume":192.1999969482422},{"timestamp":1742367900000,"open":4.73889,"high":4.73979,"low":4.73875,"close":4.73913,"volume":409.20001220703125},{"timestamp":1742367960000,"open":4.73926,"high":4.73966,"low":4.73894,"close":4.73908,"volume":195.3000030517578},{"timestamp":1742368020000,"open":4.73903,"high":4.74042,"low":4.73858,"close":4.7403,"volume":241.8000030517578},{"timestamp":1742368080000,"open":4.74025,"high":4.74153,"low":4.73969,"close":4.74094,"volume":217},{"timestamp":1742368140000,"open":4.74094,"high":4.74115,"low":4.73924,"close":4.73924,"volume":660.2999877929688},{"timestamp":1742368200000,"open":4.73924,"high":4.74024,"low":4.73885,"close":4.73995,"volume":787.4000244140625},{"timestamp":1742368260000,"open":4.73989,"high":4.74011,"low":4.73802,"close":4.73805,"volume":263.5},{"timestamp":1742368320000,"open":4.73789,"high":4.73849,"low":4.73765,"close":4.73841,"volume":303.79998779296875},{"timestamp":1742368380000,"open":4.73847,"high":4.73853,"low":4.73718,"close":4.73729,"volume":226.3000030517578},{"timestamp":1742368440000,"open":4.73735,"high":4.73735,"low":4.73605,"close":4.73721,"volume":201.5},{"timestamp":1742368500000,"open":4.73727,"high":4.73841,"low":4.7353,"close":4.73562,"volume":347.20001220703125},{"timestamp":1742368560000,"open":4.73568,"high":4.73613,"low":4.7351,"close":4.73595,"volume":663.4000244140625},{"timestamp":1742368620000,"open":4.73595,"high":4.73704,"low":4.73583,"close":4.73685,"volume":365.79998779296875},{"timestamp":1742368680000,"open":4.73672,"high":4.7373,"low":4.7353,"close":4.73546,"volume":365.79998779296875},{"timestamp":1742368740000,"open":4.7354,"high":4.73591,"low":4.73492,"close":4.73492,"volume":198.39999389648438},{"timestamp":1742368800000,"open":4.73498,"high":4.73584,"low":4.73437,"close":4.73559,"volume":179.8000030517578},{"timestamp":1742368860000,"open":4.7355,"high":4.73619,"low":4.73488,"close":4.73619,"volume":213.89999389648438},{"timestamp":1742368920000,"open":4.73606,"high":4.7385,"low":4.73606,"close":4.73813,"volume":709.9000244140625},{"timestamp":1742368980000,"open":4.73814,"high":4.73946,"low":4.7372,"close":4.73912,"volume":558},{"timestamp":1742369040000,"open":4.73821,"high":4.73843,"low":4.73679,"close":4.73745,"volume":378.20001220703125},{"timestamp":1742369100000,"open":4.73749,"high":4.73749,"low":4.7364,"close":4.73721,"volume":418.5},{"timestamp":1742369160000,"open":4.73715,"high":4.73753,"low":4.73656,"close":4.73656,"volume":406.1000061035156},{"timestamp":1742369220000,"open":4.7365,"high":4.73672,"low":4.73371,"close":4.73405,"volume":272.79998779296875},{"timestamp":1742369280000,"open":4.73409,"high":4.73436,"low":4.73361,"close":4.73397,"volume":384.3999938964844},{"timestamp":1742369340000,"open":4.73399,"high":4.73417,"low":4.73361,"close":4.73396,"volume":217},{"timestamp":1742369400000,"open":4.73385,"high":4.73442,"low":4.73099,"close":4.73133,"volume":644.9500122070312},{"timestamp":1742369460000,"open":4.73127,"high":4.7321,"low":4.73046,"close":4.73141,"volume":558.4099731445312},{"timestamp":1742369520000,"open":4.73129,"high":4.73156,"low":4.72965,"close":4.72991,"volume":631.2100219726562},{"timestamp":1742369580000,"open":4.72991,"high":4.72999,"low":4.72717,"close":4.72717,"volume":671.760009765625},{"timestamp":1742369640000,"open":4.72717,"high":4.72969,"low":4.72643,"close":4.72907,"volume":933},{"timestamp":1742369700000,"open":4.72919,"high":4.72945,"low":4.72668,"close":4.72709,"volume":1234.6700439453125},{"timestamp":1742369760000,"open":4.72733,"high":4.72902,"low":4.72633,"close":4.72789,"volume":845.9299926757812},{"timestamp":1742369820000,"open":4.72801,"high":4.73025,"low":4.72571,"close":4.72914,"volume":1120.1400146484375},{"timestamp":1742369880000,"open":4.72926,"high":4.73011,"low":4.72684,"close":4.72861,"volume":1196.52001953125},{"timestamp":1742369940000,"open":4.72847,"high":4.73121,"low":4.72808,"close":4.72849,"volume":660.0499877929688},{"timestamp":1742370000000,"open":4.72838,"high":4.73204,"low":4.728,"close":4.73191,"volume":601.77001953125},{"timestamp":1742370060000,"open":4.73191,"high":4.73484,"low":4.73187,"close":4.73356,"volume":500.7099914550781},{"timestamp":1742370120000,"open":4.73317,"high":4.73466,"low":4.73111,"close":4.73205,"volume":528.8499755859375},{"timestamp":1742370180000,"open":4.73204,"high":4.73248,"low":4.72953,"close":4.73052,"volume":898.5599975585938},{"timestamp":1742370240000,"open":4.73051,"high":4.73138,"low":4.729,"close":4.73121,"volume":642.719970703125},{"timestamp":1742370300000,"open":4.73121,"high":4.73121,"low":4.72936,"close":4.72936,"volume":552.239990234375},{"timestamp":1742370360000,"open":4.72944,"high":4.73137,"low":4.72908,"close":4.72943,"volume":776.8800048828125},{"timestamp":1742370420000,"open":4.72934,"high":4.73231,"low":4.72812,"close":4.7301,"volume":648.9600219726562},{"timestamp":1742370480000,"open":4.73008,"high":4.73068,"low":4.72841,"close":4.72997,"volume":670.7999877929688},{"timestamp":1742370540000,"open":4.72994,"high":4.73148,"low":4.72703,"close":4.72761,"volume":783.1900024414062},{"timestamp":1742370600000,"open":4.72774,"high":4.72802,"low":4.72592,"close":4.7261,"volume":1107.5999755859375},{"timestamp":1742370660000,"open":4.72607,"high":4.72971,"low":4.72519,"close":4.7293,"volume":880.6799926757812},{"timestamp":1742370720000,"open":4.72932,"high":4.73158,"low":4.72845,"close":4.73158,"volume":1433.300048828125},{"timestamp":1742370780000,"open":4.73155,"high":4.73424,"low":4.73105,"close":4.73303,"volume":1171.31005859375},{"timestamp":1742370840000,"open":4.73303,"high":4.73362,"low":4.7315,"close":4.73312,"volume":645.8900146484375},{"timestamp":1742370900000,"open":4.73314,"high":4.73469,"low":4.73212,"close":4.73306,"volume":534.9199829101562},{"timestamp":1742370960000,"open":4.73302,"high":4.73411,"low":4.73217,"close":4.73224,"volume":251.91000366210938},{"timestamp":1742371020000,"open":4.73221,"high":4.7331,"low":4.73105,"close":4.73231,"volume":413.6300048828125},{"timestamp":1742371080000,"open":4.7322,"high":4.7322,"low":4.72981,"close":4.731,"volume":625.1099853515625},{"timestamp":1742371140000,"open":4.73101,"high":4.73193,"low":4.73027,"close":4.73058,"volume":793.0499877929688},{"timestamp":1742371200000,"open":4.73058,"high":4.7348,"low":4.73036,"close":4.73468,"volume":817.9299926757812},{"timestamp":1742371260000,"open":4.73467,"high":4.73478,"low":4.73266,"close":4.73284,"volume":553.5800170898438},{"timestamp":1742371320000,"open":4.73278,"high":4.73382,"low":4.73226,"close":4.7331,"volume":320.29998779296875},{"timestamp":1742371380000,"open":4.73318,"high":4.73384,"low":4.7318,"close":4.73235,"volume":474.32000732421875},{"timestamp":1742371440000,"open":4.73236,"high":4.73301,"low":4.72971,"close":4.73005,"volume":841.5499877929688},{"timestamp":1742371500000,"open":4.73004,"high":4.73341,"low":4.72984,"close":4.7321,"volume":510.0400085449219},{"timestamp":1742371560000,"open":4.73216,"high":4.73216,"low":4.7307,"close":4.73141,"volume":681.0900268554688},{"timestamp":1742371620000,"open":4.73147,"high":4.73172,"low":4.7296,"close":4.73056,"volume":687.3099975585938},{"timestamp":1742371680000,"open":4.73057,"high":4.73086,"low":4.72938,"close":4.73025,"volume":419.8500061035156},{"timestamp":1742371740000,"open":4.73025,"high":4.73066,"low":4.72842,"close":4.73001,"volume":472.7200012207031},{"timestamp":1742371800000,"open":4.72999,"high":4.73312,"low":4.72999,"close":4.73299,"volume":432.2900085449219},{"timestamp":1742371860000,"open":4.73292,"high":4.73385,"low":4.73237,"close":4.73293,"volume":485.1600036621094},{"timestamp":1742371920000,"open":4.73298,"high":4.73308,"low":4.73181,"close":4.73288,"volume":276.7900085449219},{"timestamp":1742371980000,"open":4.73287,"high":4.73287,"low":4.73087,"close":4.73114,"volume":295.45001220703125},{"timestamp":1742372040000,"open":4.73119,"high":4.73146,"low":4.73038,"close":4.73079,"volume":245.69000244140625},{"timestamp":1742372100000,"open":4.73072,"high":4.73112,"low":4.72855,"close":4.72922,"volume":317.2200012207031},{"timestamp":1742372160000,"open":4.7293,"high":4.73064,"low":4.7293,"close":4.73012,"volume":298.55999755859375},{"timestamp":1742372220000,"open":4.73006,"high":4.73043,"low":4.72947,"close":4.7304,"volume":370.0899963378906},{"timestamp":1742372280000,"open":4.73043,"high":4.73133,"low":4.73003,"close":4.73003,"volume":248.8000030517578},{"timestamp":1742372340000,"open":4.72998,"high":4.73093,"low":4.72998,"close":4.73069,"volume":205.25999450683594},{"timestamp":1742372400000,"open":4.73058,"high":4.73058,"low":4.72888,"close":4.72949,"volume":227.02999877929688},{"timestamp":1742372460000,"open":4.72944,"high":4.73048,"low":4.72893,"close":4.73044,"volume":230.13999938964844},{"timestamp":1742372520000,"open":4.73045,"high":4.73211,"low":4.73009,"close":4.73199,"volume":370.0899963378906},{"timestamp":1742372580000,"open":4.73194,"high":4.73402,"low":4.73168,"close":4.73402,"volume":273.67999267578125},{"timestamp":1742372640000,"open":4.73402,"high":4.73602,"low":4.73364,"close":4.7359,"volume":594.010009765625},{"timestamp":1742372700000,"open":4.7359,"high":4.73626,"low":4.73543,"close":4.73565,"volume":491.3800048828125},{"timestamp":1742372760000,"open":4.73565,"high":4.73689,"low":4.73543,"close":4.73683,"volume":325.05999755859375},{"timestamp":1742372820000,"open":4.73676,"high":4.73817,"low":4.73652,"close":4.73737,"volume":749.8499755859375},{"timestamp":1742372880000,"open":4.73742,"high":4.73804,"low":4.73703,"close":4.73766,"volume":416.739990234375},{"timestamp":1742372940000,"open":4.73772,"high":4.7385,"low":4.73753,"close":4.73827,"volume":413.55999755859375},{"timestamp":1742373000000,"open":4.73802,"high":4.74291,"low":4.73797,"close":4.74242,"volume":468.8500061035156},{"timestamp":1742373060000,"open":4.74254,"high":4.7445,"low":4.7419,"close":4.74336,"volume":492.8999938964844},{"timestamp":1742373120000,"open":4.7432,"high":4.74505,"low":4.74274,"close":4.74421,"volume":199.02999877929688},{"timestamp":1742373180000,"open":4.74426,"high":4.74451,"low":4.74087,"close":4.74109,"volume":478.94000244140625},{"timestamp":1742373240000,"open":4.74109,"high":4.74124,"low":4.73998,"close":4.74102,"volume":584.6799926757812},{"timestamp":1742373300000,"open":4.74102,"high":4.74175,"low":4.74019,"close":4.7411,"volume":547.3599853515625},{"timestamp":1742373360000,"open":4.74108,"high":4.74113,"low":4.73909,"close":4.73947,"volume":733.9600219726562},{"timestamp":1742373420000,"open":4.73947,"high":4.74063,"low":4.73884,"close":4.73886,"volume":711.9299926757812},{"timestamp":1742373480000,"open":4.73894,"high":4.73946,"low":4.73858,"close":4.73859,"volume":665.5399780273438},{"timestamp":1742373540000,"open":4.73858,"high":4.73982,"low":4.73831,"close":4.73851,"volume":581.5700073242188},{"timestamp":1742373600000,"open":4.73841,"high":4.73843,"low":4.73682,"close":4.73748,"volume":643.77001953125},{"timestamp":1742373660000,"open":4.73747,"high":4.73805,"low":4.73683,"close":4.73775,"volume":478.94000244140625},{"timestamp":1742373720000,"open":4.73778,"high":4.7409,"low":4.73728,"close":4.7407,"volume":534.9199829101562},{"timestamp":1742373780000,"open":4.7408,"high":4.74196,"low":4.7398,"close":4.74091,"volume":547.3599853515625},{"timestamp":1742373840000,"open":4.74097,"high":4.74103,"low":4.74018,"close":4.7408,"volume":295.45001220703125},{"timestamp":1742373900000,"open":4.74074,"high":4.74074,"low":4.73968,"close":4.74039,"volume":167.94000244140625},{"timestamp":1742373960000,"open":4.74023,"high":4.74191,"low":4.73994,"close":4.74136,"volume":413.6300048828125},{"timestamp":1742374020000,"open":4.74136,"high":4.74157,"low":4.74035,"close":4.74157,"volume":332.7699890136719},{"timestamp":1742374080000,"open":4.74146,"high":4.74471,"low":4.74137,"close":4.74412,"volume":597.1199951171875},{"timestamp":1742374140000,"open":4.74423,"high":4.74432,"low":4.74119,"close":4.74119,"volume":877.02001953125},{"timestamp":1742374200000,"open":4.74119,"high":4.74145,"low":4.73967,"close":4.73967,"volume":562.9099731445312},{"timestamp":1742374260000,"open":4.73984,"high":4.73984,"low":4.7382,"close":4.73829,"volume":544.25},{"timestamp":1742374320000,"open":4.7384,"high":4.73998,"low":4.7384,"close":4.73977,"volume":332.7699890136719},{"timestamp":1742374380000,"open":4.73976,"high":4.74025,"low":4.73968,"close":4.73987,"volume":311},{"timestamp":1742374440000,"open":4.73988,"high":4.74155,"low":4.73971,"close":4.74155,"volume":463.3900146484375},{"timestamp":1742374500000,"open":4.74171,"high":4.74193,"low":4.74119,"close":4.74191,"volume":118.18000030517578},{"timestamp":1742374560000,"open":4.74204,"high":4.74219,"low":4.74157,"close":4.74207,"volume":55.97999954223633},{"timestamp":1742374620000,"open":4.74205,"high":4.74205,"low":4.74048,"close":4.74048,"volume":115.06999969482422},{"timestamp":1742374680000,"open":4.74032,"high":4.74109,"low":4.74028,"close":4.74092,"volume":115.06999969482422},{"timestamp":1742374740000,"open":4.74092,"high":4.74106,"low":4.74005,"close":4.74032,"volume":230.13999938964844},{"timestamp":1742374800000,"open":4.74017,"high":4.7403,"low":4.73853,"close":4.73853,"volume":217.6999969482422},{"timestamp":1742374860000,"open":4.73851,"high":4.74074,"low":4.73851,"close":4.74061,"volume":171.0500030517578},{"timestamp":1742374920000,"open":4.74052,"high":4.743,"low":4.74025,"close":4.74248,"volume":416.739990234375},{"timestamp":1742374980000,"open":4.74241,"high":4.74261,"low":4.74133,"close":4.74133,"volume":276.7900085449219},{"timestamp":1742375040000,"open":4.74143,"high":4.74184,"low":4.73847,"close":4.73874,"volume":177.27000427246094},{"timestamp":1742375100000,"open":4.73874,"high":4.74007,"low":4.7382,"close":4.73931,"volume":1184.9100341796875},{"timestamp":1742375160000,"open":4.73931,"high":4.73934,"low":4.73698,"close":4.7371,"volume":180.3800048828125},{"timestamp":1742375220000,"open":4.73717,"high":4.73717,"low":4.73545,"close":4.73694,"volume":286.1199951171875},{"timestamp":1742375280000,"open":4.737,"high":4.73723,"low":4.7366,"close":4.7366,"volume":136.83999633789062},{"timestamp":1742375340000,"open":4.7365,"high":4.73677,"low":4.73643,"close":4.73654,"volume":55.97999954223633},{"timestamp":1742375400000,"open":4.7366,"high":4.7366,"low":4.73516,"close":4.73582,"volume":158.61000061035156},{"timestamp":1742375460000,"open":4.73583,"high":4.73727,"low":4.73524,"close":4.73695,"volume":238.1999969482422},{"timestamp":1742375520000,"open":4.7368,"high":4.73718,"low":4.73623,"close":4.73694,"volume":295.45001220703125},{"timestamp":1742375580000,"open":4.73694,"high":4.74014,"low":4.7365,"close":4.73677,"volume":460.2799987792969},{"timestamp":1742375640000,"open":4.73689,"high":4.73756,"low":4.73657,"close":4.73657,"volume":304.7799987792969},{"timestamp":1742375700000,"open":4.73657,"high":4.73684,"low":4.73581,"close":4.73618,"volume":202.14999389648438},{"timestamp":1742375760000,"open":4.73618,"high":4.73622,"low":4.73493,"close":4.73528,"volume":174.16000366210938},{"timestamp":1742375820000,"open":4.73536,"high":4.73769,"low":4.73536,"close":4.73748,"volume":307.8900146484375},{"timestamp":1742375880000,"open":4.73754,"high":4.7376,"low":4.73617,"close":4.7363,"volume":164.8300018310547},{"timestamp":1742375940000,"open":4.73613,"high":4.73613,"low":4.73463,"close":4.7359,"volume":171.0500030517578},{"timestamp":1742376000000,"open":4.73609,"high":4.73614,"low":4.73535,"close":4.73576,"volume":149.27999877929688},{"timestamp":1742376060000,"open":4.73591,"high":4.73722,"low":4.73591,"close":4.73683,"volume":152.38999938964844},{"timestamp":1742376120000,"open":4.73682,"high":4.73723,"low":4.73603,"close":4.73623,"volume":130.6199951171875},{"timestamp":1742376180000,"open":4.73627,"high":4.73691,"low":4.73584,"close":4.73647,"volume":227.02999877929688},{"timestamp":1742376240000,"open":4.73632,"high":4.73673,"low":4.73572,"close":4.73588,"volume":146.1699981689453},{"timestamp":1742376300000,"open":4.73612,"high":4.73899,"low":4.73588,"close":4.73837,"volume":160.19000244140625},{"timestamp":1742376360000,"open":4.73809,"high":4.7393,"low":4.73796,"close":4.7393,"volume":90.19000244140625},{"timestamp":1742376420000,"open":4.73931,"high":4.73931,"low":4.73774,"close":4.73806,"volume":357.6499938964844},{"timestamp":1742376480000,"open":4.73802,"high":4.7396,"low":4.7378,"close":4.73903,"volume":317.2200012207031},{"timestamp":1742376540000,"open":4.73903,"high":4.74406,"low":4.73851,"close":4.74286,"volume":239.57000732421875},{"timestamp":1742376600000,"open":4.74279,"high":4.74393,"low":4.74253,"close":4.74282,"volume":267.5899963378906},{"timestamp":1742376660000,"open":4.74268,"high":4.74363,"low":4.74253,"close":4.74285,"volume":90.19000244140625},{"timestamp":1742376720000,"open":4.743,"high":4.74328,"low":4.74214,"close":4.74247,"volume":487.54998779296875},{"timestamp":1742376780000,"open":4.74243,"high":4.74257,"low":4.74124,"close":4.74129,"volume":307.2900085449219},{"timestamp":1742376840000,"open":4.74135,"high":4.74243,"low":4.74078,"close":4.74194,"volume":189.7100067138672},{"timestamp":1742376900000,"open":4.7419,"high":4.74211,"low":4.74122,"close":4.74124,"volume":102.62999725341797},{"timestamp":1742376960000,"open":4.74118,"high":4.74267,"low":4.74051,"close":4.74115,"volume":174.16000366210938},{"timestamp":1742377020000,"open":4.74118,"high":4.74137,"low":4.73966,"close":4.74005,"volume":292.3399963378906},{"timestamp":1742377080000,"open":4.74002,"high":4.7403,"low":4.73854,"close":4.73861,"volume":472.7200012207031},{"timestamp":1742377140000,"open":4.73864,"high":4.7392,"low":4.73853,"close":4.73909,"volume":314.1099853515625},{"timestamp":1742377200000,"open":4.73914,"high":4.73931,"low":4.73863,"close":4.73893,"volume":450.95001220703125},{"timestamp":1742377260000,"open":4.73893,"high":4.73975,"low":4.73864,"close":4.73893,"volume":740.1799926757812},{"timestamp":1742377320000,"open":4.7389,"high":4.73904,"low":4.73457,"close":4.73459,"volume":780.6099853515625},{"timestamp":1742377380000,"open":4.7346,"high":4.73462,"low":4.7339,"close":4.73427,"volume":146.1699981689453},{"timestamp":1742377440000,"open":4.73416,"high":4.73447,"low":4.73298,"close":4.73331,"volume":416.739990234375},{"timestamp":1742377500000,"open":4.73318,"high":4.73424,"low":4.73311,"close":4.73424,"volume":494.489990234375},{"timestamp":1742377560000,"open":4.73415,"high":4.7349,"low":4.73415,"close":4.73467,"volume":149.27999877929688},{"timestamp":1742377620000,"open":4.73468,"high":4.73758,"low":4.73461,"close":4.73739,"volume":155.52000427246094},{"timestamp":1742377680000,"open":4.73733,"high":4.73843,"low":4.73718,"close":4.73761,"volume":90.19000244140625},{"timestamp":1742377740000,"open":4.73749,"high":4.73856,"low":4.73711,"close":4.73793,"volume":127.51000213623047},{"timestamp":1742377800000,"open":4.73767,"high":4.73767,"low":4.73681,"close":4.73681,"volume":83.97000122070312},{"timestamp":1742377860000,"open":4.73692,"high":4.73767,"low":4.73657,"close":4.73749,"volume":167.94000244140625},{"timestamp":1742377920000,"open":4.73749,"high":4.73758,"low":4.73672,"close":4.73725,"volume":177.27000427246094},{"timestamp":1742377980000,"open":4.73725,"high":4.73752,"low":4.73628,"close":4.73685,"volume":170.99000549316406},{"timestamp":1742378040000,"open":4.73677,"high":4.73729,"low":4.7359,"close":4.73617,"volume":171.0500030517578},{"timestamp":1742378100000,"open":4.73613,"high":4.73644,"low":4.73523,"close":4.73553,"volume":289.2300109863281},{"timestamp":1742378160000,"open":4.73543,"high":4.73771,"low":4.73537,"close":4.73749,"volume":189.7100067138672},{"timestamp":1742378220000,"open":4.73743,"high":4.73768,"low":4.73562,"close":4.73617,"volume":139.9499969482422},{"timestamp":1742378280000,"open":4.73605,"high":4.737,"low":4.73594,"close":4.73646,"volume":208.3699951171875},{"timestamp":1742378340000,"open":4.73641,"high":4.73654,"low":4.73513,"close":4.73514,"volume":202.1699981689453},{"timestamp":1742378400000,"open":4.73517,"high":4.73606,"low":4.73431,"close":4.7345,"volume":244.22000122070312},{"timestamp":1742378460000,"open":4.73443,"high":4.73724,"low":4.73434,"close":4.73652,"volume":234.8300018310547},{"timestamp":1742378520000,"open":4.73662,"high":4.73736,"low":4.73553,"close":4.73553,"volume":236.36000061035156},{"timestamp":1742378580000,"open":4.73553,"high":4.73659,"low":4.73452,"close":4.73659,"volume":513.1500244140625},{"timestamp":1742378640000,"open":4.73665,"high":4.73694,"low":4.73594,"close":4.73598,"volume":248.8000030517578},{"timestamp":1742378700000,"open":4.73617,"high":4.73653,"low":4.73477,"close":4.7352,"volume":506.92999267578125},{"timestamp":1742378760000,"open":4.73532,"high":4.73532,"low":4.73406,"close":4.73427,"volume":292.3399963378906},{"timestamp":1742378820000,"open":4.73427,"high":4.73501,"low":4.7326,"close":4.73269,"volume":603.3400268554688},{"timestamp":1742378880000,"open":4.73272,"high":4.73313,"low":4.73161,"close":4.73171,"volume":761.9500122070312},{"timestamp":1742378940000,"open":4.73164,"high":4.73256,"low":4.73102,"close":4.732,"volume":443.17999267578125},{"timestamp":1742379000000,"open":4.73205,"high":4.73213,"low":4.73057,"close":4.73071,"volume":469.6099853515625},{"timestamp":1742379060000,"open":4.73058,"high":4.73068,"low":4.72966,"close":4.72982,"volume":444.7300109863281},{"timestamp":1742379120000,"open":4.72983,"high":4.73071,"low":4.72913,"close":4.73038,"volume":482.04998779296875},{"timestamp":1742379180000,"open":4.73032,"high":4.73094,"low":4.72932,"close":4.72988,"volume":180.3800048828125},{"timestamp":1742379240000,"open":4.72988,"high":4.73075,"low":4.72892,"close":4.72892,"volume":167.94000244140625},{"timestamp":1742379300000,"open":4.72893,"high":4.72906,"low":4.72691,"close":4.72702,"volume":205.25999450683594},{"timestamp":1742379360000,"open":4.72701,"high":4.72734,"low":4.72644,"close":4.72719,"volume":152.38999938964844},{"timestamp":1742379420000,"open":4.72725,"high":4.72735,"low":4.72687,"close":4.72707,"volume":77.75},{"timestamp":1742379480000,"open":4.72707,"high":4.72772,"low":4.72474,"close":4.72478,"volume":311},{"timestamp":1742379540000,"open":4.72451,"high":4.72451,"low":4.72345,"close":4.72348,"volume":301.6700134277344},{"timestamp":1742379600000,"open":4.72357,"high":4.72408,"low":4.72323,"close":4.724,"volume":407.4100036621094},{"timestamp":1742379660000,"open":4.72399,"high":4.72683,"low":4.72394,"close":4.72658,"volume":373.20001220703125},{"timestamp":1742379720000,"open":4.7265,"high":4.7265,"low":4.72537,"close":4.72561,"volume":360.760009765625},{"timestamp":1742379780000,"open":4.72572,"high":4.72587,"low":4.72437,"close":4.72458,"volume":488.2699890136719},{"timestamp":1742379840000,"open":4.72445,"high":4.7245,"low":4.72177,"close":4.72217,"volume":379.4200134277344},{"timestamp":1742379900000,"open":4.72199,"high":4.72207,"low":4.72041,"close":4.72129,"volume":485.1600036621094},{"timestamp":1742379960000,"open":4.72124,"high":4.72128,"low":4.72047,"close":4.72101,"volume":609.5599975585938},{"timestamp":1742380020000,"open":4.7209,"high":4.72175,"low":4.72085,"close":4.7213,"volume":301.6700134277344},{"timestamp":1742380080000,"open":4.72133,"high":4.72144,"low":4.7201,"close":4.72016,"volume":180.3800048828125},{"timestamp":1742380140000,"open":4.72011,"high":4.72044,"low":4.71958,"close":4.72043,"volume":289.2300109863281},{"timestamp":1742380200000,"open":4.72043,"high":4.72078,"low":4.71911,"close":4.7197,"volume":283.010009765625},{"timestamp":1742380260000,"open":4.7197,"high":4.72127,"low":4.71914,"close":4.72117,"volume":213.11000061035156},{"timestamp":1742380320000,"open":4.72114,"high":4.72274,"low":4.72011,"close":4.72248,"volume":345.2099914550781},{"timestamp":1742380380000,"open":4.72257,"high":4.72257,"low":4.71936,"close":4.71961,"volume":143.05999755859375},{"timestamp":1742380440000,"open":4.7195,"high":4.7202,"low":4.71802,"close":4.71837,"volume":199.0399932861328},{"timestamp":1742380500000,"open":4.71838,"high":4.71838,"low":4.71679,"close":4.71707,"volume":261.239990234375},{"timestamp":1742380560000,"open":4.71699,"high":4.71716,"low":4.71648,"close":4.71654,"volume":158.66000366210938},{"timestamp":1742380620000,"open":4.71657,"high":4.71658,"low":4.71501,"close":4.71504,"volume":271.20001220703125},{"timestamp":1742380680000,"open":4.7153,"high":4.71531,"low":4.71476,"close":4.71499,"volume":330.7200012207031},{"timestamp":1742380740000,"open":4.71487,"high":4.71533,"low":4.71429,"close":4.7143,"volume":243.36000061035156},{"timestamp":1742380800000,"open":4.71427,"high":4.71454,"low":4.71362,"close":4.71372,"volume":165.36000061035156},{"timestamp":1742380860000,"open":4.71371,"high":4.71488,"low":4.71348,"close":4.71374,"volume":237.1199951171875},{"timestamp":1742380920000,"open":4.71386,"high":4.71419,"low":4.71341,"close":4.71412,"volume":159.1199951171875},{"timestamp":1742380980000,"open":4.71412,"high":4.71455,"low":4.71198,"close":4.71198,"volume":152.8800048828125},{"timestamp":1742381040000,"open":4.71201,"high":4.71207,"low":4.70861,"close":4.70874,"volume":436.79998779296875},{"timestamp":1742381100000,"open":4.70884,"high":4.70939,"low":4.70769,"close":4.70851,"volume":655.2000122070312},{"timestamp":1742381160000,"open":4.70852,"high":4.70904,"low":4.70835,"close":4.70854,"volume":505.44000244140625},{"timestamp":1742381220000,"open":4.70846,"high":4.71044,"low":4.70827,"close":4.71022,"volume":433.67999267578125},{"timestamp":1742381280000,"open":4.71022,"high":4.71178,"low":4.7099,"close":4.71128,"volume":156},{"timestamp":1742381340000,"open":4.71139,"high":4.71355,"low":4.71115,"close":4.71318,"volume":323.57000732421875},{"timestamp":1742381400000,"open":4.71313,"high":4.71314,"low":4.71178,"close":4.71178,"volume":311.510009765625},{"timestamp":1742381460000,"open":4.71185,"high":4.71351,"low":4.71175,"close":4.71285,"volume":371.2799987792969},{"timestamp":1742381520000,"open":4.71284,"high":4.71322,"low":4.71156,"close":4.71203,"volume":599.0399780273438},{"timestamp":1742381580000,"open":4.71198,"high":4.71432,"low":4.71195,"close":4.7139,"volume":283.5299987792969},{"timestamp":1742381640000,"open":4.71405,"high":4.71459,"low":4.71405,"close":4.71425,"volume":214.58999633789062},{"timestamp":1742381700000,"open":4.71433,"high":4.71474,"low":4.71413,"close":4.71469,"volume":127.51000213623047},{"timestamp":1742381760000,"open":4.71466,"high":4.71509,"low":4.71434,"close":4.71457,"volume":186.60000610351562},{"timestamp":1742381820000,"open":4.71449,"high":4.71484,"low":4.71424,"close":4.71482,"volume":87.08000183105469},{"timestamp":1742381880000,"open":4.71494,"high":4.71632,"low":4.71457,"close":4.71618,"volume":642.760009765625},{"timestamp":1742381940000,"open":4.71619,"high":4.7165,"low":4.71531,"close":4.71542,"volume":575.9600219726562},{"timestamp":1742382000000,"open":4.71538,"high":4.71708,"low":4.71538,"close":4.71655,"volume":421.95001220703125},{"timestamp":1742382060000,"open":4.71656,"high":4.71873,"low":4.71656,"close":4.71776,"volume":261.2699890136719},{"timestamp":1742382120000,"open":4.71761,"high":4.71767,"low":4.71659,"close":4.71742,"volume":258.489990234375},{"timestamp":1742382180000,"open":4.71741,"high":4.71908,"low":4.71625,"close":4.71663,"volume":333.0400085449219},{"timestamp":1742382240000,"open":4.71676,"high":4.71757,"low":4.71623,"close":4.71632,"volume":293.9100036621094},{"timestamp":1742382300000,"open":4.71631,"high":4.71736,"low":4.71613,"close":4.71654,"volume":241.0399932861328},{"timestamp":1742382360000,"open":4.71661,"high":4.71691,"low":4.71578,"close":4.71658,"volume":245.69000244140625},{"timestamp":1742382420000,"open":4.71652,"high":4.71753,"low":4.71611,"close":4.71753,"volume":177.27000427246094},{"timestamp":1742382480000,"open":4.7176,"high":4.71798,"low":4.71729,"close":4.71772,"volume":77.75},{"timestamp":1742382540000,"open":4.71775,"high":4.7179,"low":4.71659,"close":4.71688,"volume":195.92999267578125},{"timestamp":1742382600000,"open":4.71682,"high":4.71704,"low":4.71616,"close":4.71651,"volume":410.5199890136719},{"timestamp":1742382660000,"open":4.71661,"high":4.71773,"low":4.71644,"close":4.71683,"volume":396.5299987792969},{"timestamp":1742382720000,"open":4.71671,"high":4.71693,"low":4.71534,"close":4.71546,"volume":410.5199890136719},{"timestamp":1742382780000,"open":4.71545,"high":4.71609,"low":4.71457,"close":4.71533,"volume":625.1099853515625},{"timestamp":1742382840000,"open":4.71535,"high":4.71587,"low":4.71494,"close":4.71519,"volume":488.2699890136719},{"timestamp":1742382900000,"open":4.71519,"high":4.71545,"low":4.71497,"close":4.71533,"volume":513.1500244140625},{"timestamp":1742382960000,"open":4.71552,"high":4.7184,"low":4.71552,"close":4.71724,"volume":556.6900024414062},{"timestamp":1742383020000,"open":4.71728,"high":4.71786,"low":4.717,"close":4.71735,"volume":270.57000732421875},{"timestamp":1742383080000,"open":4.71736,"high":4.71886,"low":4.71711,"close":4.7184,"volume":211.47999572753906},{"timestamp":1742383140000,"open":4.71829,"high":4.71888,"low":4.7177,"close":4.71777,"volume":245.69000244140625},{"timestamp":1742383200000,"open":4.71766,"high":4.7179,"low":4.7172,"close":4.71746,"volume":167.94000244140625},{"timestamp":1742383260000,"open":4.71745,"high":4.71783,"low":4.717,"close":4.71728,"volume":149.27999877929688},{"timestamp":1742383320000,"open":4.71731,"high":4.71833,"low":4.7171,"close":4.71747,"volume":130.6199951171875},{"timestamp":1742383380000,"open":4.71782,"high":4.72023,"low":4.71779,"close":4.72013,"volume":307.8900146484375},{"timestamp":1742383440000,"open":4.72014,"high":4.72014,"low":4.71917,"close":4.71931,"volume":143.05999755859375},{"timestamp":1742383500000,"open":4.71942,"high":4.72067,"low":4.71895,"close":4.71905,"volume":108.8499984741211},{"timestamp":1742383560000,"open":4.71893,"high":4.71893,"low":4.71785,"close":4.71874,"volume":111.95999908447266},{"timestamp":1742383620000,"open":4.71874,"high":4.71946,"low":4.71874,"close":4.71879,"volume":71.52999877929688},{"timestamp":1742383680000,"open":4.71859,"high":4.71891,"low":4.71808,"close":4.71853,"volume":214.58999633789062},{"timestamp":1742383740000,"open":4.7184,"high":4.7192,"low":4.71828,"close":4.71863,"volume":208.3699951171875},{"timestamp":1742383800000,"open":4.7188,"high":4.71888,"low":4.71735,"close":4.71773,"volume":205.25999450683594},{"timestamp":1742383860000,"open":4.71772,"high":4.71849,"low":4.71764,"close":4.71842,"volume":174.1699981689453},{"timestamp":1742383920000,"open":4.71842,"high":4.71917,"low":4.71812,"close":4.71891,"volume":136.83999633789062},{"timestamp":1742383980000,"open":4.71884,"high":4.71899,"low":4.71832,"close":4.71883,"volume":93.30000305175781},{"timestamp":1742384040000,"open":4.71888,"high":4.7213,"low":4.71888,"close":4.721,"volume":130.3000030517578},{"timestamp":1742384100000,"open":4.72092,"high":4.72132,"low":4.71988,"close":4.72115,"volume":527},{"timestamp":1742384160000,"open":4.72108,"high":4.72159,"low":4.72042,"close":4.7205,"volume":585.9000244140625},{"timestamp":1742384220000,"open":4.7205,"high":4.72141,"low":4.72014,"close":4.72099,"volume":480.5},{"timestamp":1742384280000,"open":4.72098,"high":4.72464,"low":4.72098,"close":4.72374,"volume":599.8900146484375},{"timestamp":1742384340000,"open":4.72366,"high":4.72376,"low":4.72181,"close":4.72192,"volume":272.79998779296875},{"timestamp":1742384400000,"open":4.72185,"high":4.72303,"low":4.72113,"close":4.72113,"volume":108.54000091552734},{"timestamp":1742384460000,"open":4.72108,"high":4.72246,"low":4.72097,"close":4.72097,"volume":294.5199890136719},{"timestamp":1742384520000,"open":4.72099,"high":4.72144,"low":4.72027,"close":4.72111,"volume":395.32000732421875},{"timestamp":1742384580000,"open":4.72085,"high":4.72167,"low":4.71989,"close":4.72078,"volume":203.0800018310547},{"timestamp":1742384640000,"open":4.72071,"high":4.72315,"low":4.72023,"close":4.72253,"volume":305.3699951171875},{"timestamp":1742384700000,"open":4.72245,"high":4.72352,"low":4.72156,"close":4.72255,"volume":291.3999938964844},{"timestamp":1742384760000,"open":4.72247,"high":4.72257,"low":4.72175,"close":4.7218,"volume":207.6999969482422},{"timestamp":1742384820000,"open":4.72179,"high":4.72271,"low":4.72179,"close":4.722,"volume":114.69999694824219},{"timestamp":1742384880000,"open":4.72197,"high":4.722,"low":4.72137,"close":4.72137,"volume":49.599998474121094},{"timestamp":1742384940000,"open":4.72149,"high":4.72197,"low":4.72149,"close":4.7216,"volume":133.3000030517578},{"timestamp":1742385000000,"open":4.7215,"high":4.7219,"low":4.72123,"close":4.72144,"volume":176.6999969482422},{"timestamp":1742385060000,"open":4.7213,"high":4.7231,"low":4.7213,"close":4.72224,"volume":386.260009765625},{"timestamp":1742385120000,"open":4.72211,"high":4.7241,"low":4.72211,"close":4.72394,"volume":258.92999267578125},{"timestamp":1742385180000,"open":4.72408,"high":4.72454,"low":4.72397,"close":4.72413,"volume":192.1999969482422},{"timestamp":1742385240000,"open":4.72426,"high":4.72426,"low":4.72327,"close":4.72385,"volume":263.5},{"timestamp":1742385300000,"open":4.72386,"high":4.72515,"low":4.72358,"close":4.72501,"volume":243.35000610351562},{"timestamp":1742385360000,"open":4.72502,"high":4.72523,"low":4.72222,"close":4.72345,"volume":589.030029296875},{"timestamp":1742385420000,"open":4.72351,"high":4.72563,"low":4.72351,"close":4.7249,"volume":702.7999877929688},{"timestamp":1742385480000,"open":4.72504,"high":4.72612,"low":4.72446,"close":4.72456,"volume":641.7000122070312},{"timestamp":1742385540000,"open":4.72464,"high":4.72513,"low":4.72435,"close":4.72463,"volume":344.1000061035156},{"timestamp":1742385600000,"open":4.72462,"high":4.72476,"low":4.72298,"close":4.72356,"volume":418.5},{"timestamp":1742385660000,"open":4.72355,"high":4.72378,"low":4.72246,"close":4.72269,"volume":440.20001220703125},{"timestamp":1742385720000,"open":4.72199,"high":4.72233,"low":4.72062,"close":4.72101,"volume":489.79998779296875},{"timestamp":1742385780000,"open":4.72091,"high":4.72114,"low":4.72032,"close":4.72048,"volume":316.20001220703125},{"timestamp":1742385840000,"open":4.72047,"high":4.72186,"low":4.72035,"close":4.72186,"volume":220.10000610351562},{"timestamp":1742385900000,"open":4.72198,"high":4.72222,"low":4.72123,"close":4.72208,"volume":195.3000030517578},{"timestamp":1742385960000,"open":4.72208,"high":4.72238,"low":4.7216,"close":4.72162,"volume":350.29998779296875},{"timestamp":1742386020000,"open":4.72161,"high":4.72178,"low":4.71993,"close":4.72025,"volume":331.70001220703125},{"timestamp":1742386080000,"open":4.72025,"high":4.72127,"low":4.71999,"close":4.72122,"volume":399.8999938964844},{"timestamp":1742386140000,"open":4.72127,"high":4.72127,"low":4.72016,"close":4.72065,"volume":361.260009765625},{"timestamp":1742386200000,"open":4.72071,"high":4.72071,"low":4.71948,"close":4.71964,"volume":184.4600067138672},{"timestamp":1742386260000,"open":4.71963,"high":4.72077,"low":4.71932,"close":4.72038,"volume":365.79998779296875},{"timestamp":1742386320000,"open":4.7205,"high":4.72084,"low":4.71983,"close":4.72068,"volume":508.3999938964844},{"timestamp":1742386380000,"open":4.72068,"high":4.72079,"low":4.71862,"close":4.71863,"volume":210.8000030517578},{"timestamp":1742386440000,"open":4.7185,"high":4.7188,"low":4.71669,"close":4.71758,"volume":133.3000030517578},{"timestamp":1742386500000,"open":4.71772,"high":4.71829,"low":4.71632,"close":4.71632,"volume":356.5},{"timestamp":1742386560000,"open":4.71613,"high":4.71696,"low":4.71566,"close":4.71661,"volume":164.3000030517578},{"timestamp":1742386620000,"open":4.71661,"high":4.71743,"low":4.71651,"close":4.717,"volume":127.0999984741211},{"timestamp":1742386680000,"open":4.71688,"high":4.71705,"low":4.71644,"close":4.71674,"volume":282.1000061035156},{"timestamp":1742386740000,"open":4.71673,"high":4.71749,"low":4.71666,"close":4.71684,"volume":406.1000061035156},{"timestamp":1742386800000,"open":4.71669,"high":4.71833,"low":4.71662,"close":4.71812,"volume":496},{"timestamp":1742386860000,"open":4.71791,"high":4.7181,"low":4.71677,"close":4.71703,"volume":523.9000244140625},{"timestamp":1742386920000,"open":4.71701,"high":4.71813,"low":4.71692,"close":4.71775,"volume":375.1000061035156},{"timestamp":1742386980000,"open":4.71791,"high":4.71998,"low":4.71747,"close":4.71955,"volume":306.8999938964844},{"timestamp":1742387040000,"open":4.71941,"high":4.71955,"low":4.71839,"close":4.71873,"volume":334.79998779296875},{"timestamp":1742387100000,"open":4.71861,"high":4.71861,"low":4.71795,"close":4.71808,"volume":182.89999389648438},{"timestamp":1742387160000,"open":4.71837,"high":4.72044,"low":4.71768,"close":4.71781,"volume":330.1499938964844},{"timestamp":1742387220000,"open":4.71815,"high":4.71849,"low":4.7173,"close":4.71756,"volume":189.10000610351562},{"timestamp":1742387280000,"open":4.71761,"high":4.71772,"low":4.71643,"close":4.71772,"volume":217},{"timestamp":1742387340000,"open":4.71771,"high":4.71883,"low":4.71763,"close":4.71826,"volume":155},{"timestamp":1742387400000,"open":4.71825,"high":4.7193,"low":4.71818,"close":4.71851,"volume":198.39999389648438},{"timestamp":1742387460000,"open":4.71856,"high":4.71915,"low":4.7182,"close":4.71821,"volume":133.3000030517578},{"timestamp":1742387520000,"open":4.71815,"high":4.71898,"low":4.71765,"close":4.71854,"volume":279},{"timestamp":1742387580000,"open":4.71875,"high":4.71984,"low":4.71824,"close":4.71905,"volume":303.79998779296875},{"timestamp":1742387640000,"open":4.71891,"high":4.72024,"low":4.71891,"close":4.71969,"volume":226.3000030517578},{"timestamp":1742387700000,"open":4.7197,"high":4.72105,"low":4.71937,"close":4.72002,"volume":170.5},{"timestamp":1742387760000,"open":4.72002,"high":4.72065,"low":4.71972,"close":4.7204,"volume":71.30000305175781},{"timestamp":1742387820000,"open":4.72051,"high":4.72155,"low":4.72037,"close":4.72037,"volume":89.9000015258789},{"timestamp":1742387880000,"open":4.72017,"high":4.72055,"low":4.72002,"close":4.72022,"volume":102.30000305175781},{"timestamp":1742387940000,"open":4.72016,"high":4.72048,"low":4.71994,"close":4.72048,"volume":71.30000305175781},{"timestamp":1742388000000,"open":4.72061,"high":4.72246,"low":4.72061,"close":4.72246,"volume":111.5999984741211},{"timestamp":1742388060000,"open":4.72261,"high":4.72271,"low":4.7213,"close":4.72219,"volume":111.5999984741211},{"timestamp":1742388120000,"open":4.72223,"high":4.72291,"low":4.72223,"close":4.72241,"volume":223.1999969482422},{"timestamp":1742388180000,"open":4.72241,"high":4.72241,"low":4.72124,"close":4.72143,"volume":96.0999984741211},{"timestamp":1742388240000,"open":4.72137,"high":4.72137,"low":4.72065,"close":4.72118,"volume":108.5},{"timestamp":1742388300000,"open":4.72109,"high":4.72146,"low":4.72063,"close":4.7213,"volume":179.8000030517578},{"timestamp":1742388360000,"open":4.7213,"high":4.72137,"low":4.71981,"close":4.71984,"volume":145.6999969482422},{"timestamp":1742388420000,"open":4.71993,"high":4.72076,"low":4.7196,"close":4.72047,"volume":120.9000015258789},{"timestamp":1742388480000,"open":4.72037,"high":4.72116,"low":4.71998,"close":4.7211,"volume":133.3000030517578},{"timestamp":1742388540000,"open":4.72106,"high":4.72227,"low":4.72019,"close":4.72027,"volume":322.3999938964844},{"timestamp":1742388600000,"open":4.72025,"high":4.7206,"low":4.7189,"close":4.71929,"volume":399.8999938964844},{"timestamp":1742388660000,"open":4.71969,"high":4.72044,"low":4.71952,"close":4.71976,"volume":341},{"timestamp":1742388720000,"open":4.71977,"high":4.71998,"low":4.7191,"close":4.71981,"volume":438.6600036621094},{"timestamp":1742388780000,"open":4.71983,"high":4.72043,"low":4.71967,"close":4.71992,"volume":263.510009765625},{"timestamp":1742388840000,"open":4.72021,"high":4.72023,"low":4.71936,"close":4.71972,"volume":142.60000610351562},{"timestamp":1742388900000,"open":4.71972,"high":4.71972,"low":4.71765,"close":4.7181,"volume":446.3999938964844},{"timestamp":1742388960000,"open":4.71813,"high":4.71825,"low":4.71615,"close":4.71616,"volume":443.29998779296875},{"timestamp":1742389020000,"open":4.71616,"high":4.71623,"low":4.71525,"close":4.7156,"volume":427.79998779296875},{"timestamp":1742389080000,"open":4.71572,"high":4.71602,"low":4.71533,"close":4.71572,"volume":554.9000244140625},{"timestamp":1742389140000,"open":4.71596,"high":4.716,"low":4.71526,"close":4.71598,"volume":564.2000122070312},{"timestamp":1742389200000,"open":4.71608,"high":4.71609,"low":4.71504,"close":4.71529,"volume":141.05999755859375},{"timestamp":1742389260000,"open":4.71542,"high":4.71756,"low":4.71542,"close":4.7174,"volume":268.25},{"timestamp":1742389320000,"open":4.71732,"high":4.71761,"low":4.71627,"close":4.71661,"volume":179.8000030517578},{"timestamp":1742389380000,"open":4.71663,"high":4.71691,"low":4.71524,"close":4.71524,"volume":96.0999984741211},{"timestamp":1742389440000,"open":4.71525,"high":4.71643,"low":4.71525,"close":4.71606,"volume":182.89999389648438},{"timestamp":1742389500000,"open":4.7157,"high":4.71669,"low":4.71538,"close":4.71643,"volume":167.39999389648438},{"timestamp":1742389560000,"open":4.71629,"high":4.71693,"low":4.71573,"close":4.71589,"volume":217},{"timestamp":1742389620000,"open":4.71598,"high":4.71598,"low":4.7136,"close":4.7136,"volume":415.3999938964844},{"timestamp":1742389680000,"open":4.71292,"high":4.71339,"low":4.71179,"close":4.71202,"volume":430.9100036621094},{"timestamp":1742389740000,"open":4.71199,"high":4.71205,"low":4.7109,"close":4.71166,"volume":502.20001220703125},{"timestamp":1742389800000,"open":4.71166,"high":4.71508,"low":4.71166,"close":4.71482,"volume":527},{"timestamp":1742389860000,"open":4.71491,"high":4.7155,"low":4.71425,"close":4.71439,"volume":347.20001220703125},{"timestamp":1742389920000,"open":4.71448,"high":4.71448,"low":4.71338,"close":4.71339,"volume":300.70001220703125},{"timestamp":1742389980000,"open":4.71327,"high":4.71378,"low":4.71315,"close":4.71334,"volume":195.3000030517578},{"timestamp":1742390040000,"open":4.71315,"high":4.71348,"low":4.71259,"close":4.7131,"volume":167.39999389648438},{"timestamp":1742390100000,"open":4.71314,"high":4.71548,"low":4.71263,"close":4.71539,"volume":480.5},{"timestamp":1742390160000,"open":4.71535,"high":4.7163,"low":4.71534,"close":4.71627,"volume":384.3999938964844},{"timestamp":1742390220000,"open":4.71627,"high":4.71639,"low":4.71557,"close":4.71592,"volume":517.7000122070312},{"timestamp":1742390280000,"open":4.71593,"high":4.71622,"low":4.71471,"close":4.71525,"volume":310},{"timestamp":1742390340000,"open":4.71525,"high":4.71526,"low":4.71396,"close":4.71396,"volume":384.3999938964844},{"timestamp":1742390400000,"open":4.71385,"high":4.71442,"low":4.71182,"close":4.71182,"volume":381.45001220703125},{"timestamp":1742390460000,"open":4.71198,"high":4.71263,"low":4.71158,"close":4.71182,"volume":404.29998779296875},{"timestamp":1742390520000,"open":4.71194,"high":4.71335,"low":4.71193,"close":4.71277,"volume":314.1099853515625},{"timestamp":1742390580000,"open":4.71292,"high":4.71373,"low":4.71255,"close":4.71362,"volume":217.6999969482422},{"timestamp":1742390640000,"open":4.71372,"high":4.71372,"low":4.71201,"close":4.71293,"volume":223.9199981689453},{"timestamp":1742390700000,"open":4.71283,"high":4.71381,"low":4.71283,"close":4.71367,"volume":115.06999969482422},{"timestamp":1742390760000,"open":4.71366,"high":4.71467,"low":4.71351,"close":4.7144,"volume":183.0800018310547},{"timestamp":1742390820000,"open":4.71424,"high":4.71439,"low":4.71328,"close":4.71339,"volume":124.2300033569336},{"timestamp":1742390880000,"open":4.7134,"high":4.71366,"low":4.71196,"close":4.71214,"volume":199.0399932861328},{"timestamp":1742390940000,"open":4.71213,"high":4.71313,"low":4.71159,"close":4.71282,"volume":192.82000732421875},{"timestamp":1742391000000,"open":4.71309,"high":4.71353,"low":4.71255,"close":4.7127,"volume":164.8300018310547},{"timestamp":1742391060000,"open":4.71256,"high":4.71399,"low":4.71228,"close":4.71355,"volume":205.25999450683594},{"timestamp":1742391120000,"open":4.71366,"high":4.71468,"low":4.7128,"close":4.7128,"volume":251.91000366210938},{"timestamp":1742391180000,"open":4.71285,"high":4.71593,"low":4.71259,"close":4.71593,"volume":323.44000244140625},{"timestamp":1742391240000,"open":4.71614,"high":4.71664,"low":4.71583,"close":4.71658,"volume":547.3599853515625},{"timestamp":1742391300000,"open":4.71674,"high":4.71699,"low":4.71566,"close":4.71589,"volume":360.7200012207031},{"timestamp":1742391360000,"open":4.71583,"high":4.71583,"low":4.71483,"close":4.71524,"volume":174.16000366210938},{"timestamp":1742391420000,"open":4.71524,"high":4.71536,"low":4.71468,"close":4.71475,"volume":189.7100067138672},{"timestamp":1742391480000,"open":4.71471,"high":4.71471,"low":4.71392,"close":4.71433,"volume":161.72000122070312},{"timestamp":1742391540000,"open":4.71446,"high":4.71741,"low":4.71435,"close":4.71741,"volume":245.69000244140625},{"timestamp":1742391600000,"open":4.71726,"high":4.71845,"low":4.71682,"close":4.71794,"volume":550.469970703125},{"timestamp":1742391660000,"open":4.7181,"high":4.71935,"low":4.71804,"close":4.71856,"volume":319.4800109863281},{"timestamp":1742391720000,"open":4.71856,"high":4.71856,"low":4.71628,"close":4.71707,"volume":390.67999267578125},{"timestamp":1742391780000,"open":4.71705,"high":4.71856,"low":4.71671,"close":4.71856,"volume":189.2100067138672},{"timestamp":1742391840000,"open":4.7186,"high":4.7215,"low":4.71842,"close":4.72146,"volume":496.3399963378906},{"timestamp":1742391900000,"open":4.7214,"high":4.72386,"low":4.72008,"close":4.72068,"volume":622.2000122070312},{"timestamp":1742391960000,"open":4.7206,"high":4.72232,"low":4.72055,"close":4.72231,"volume":527.0499877929688},{"timestamp":1742392020000,"open":4.72231,"high":4.72314,"low":4.72166,"close":4.72255,"volume":502.20001220703125},{"timestamp":1742392080000,"open":4.72267,"high":4.724,"low":4.72183,"close":4.72326,"volume":601.4000244140625},{"timestamp":1742392140000,"open":4.72336,"high":4.72411,"low":4.72297,"close":4.72369,"volume":412.3399963378906},{"timestamp":1742392200000,"open":4.72361,"high":4.72395,"low":4.72235,"close":4.72287,"volume":389.1400146484375},{"timestamp":1742392260000,"open":4.72309,"high":4.72323,"low":4.72117,"close":4.72135,"volume":213.89999389648438},{"timestamp":1742392320000,"open":4.7216,"high":4.72266,"low":4.72087,"close":4.72266,"volume":375.1000061035156},{"timestamp":1742392380000,"open":4.7225,"high":4.72288,"low":4.72216,"close":4.72224,"volume":517.7000122070312},{"timestamp":1742392440000,"open":4.72224,"high":4.72426,"low":4.7221,"close":4.72417,"volume":533.2000122070312},{"timestamp":1742392500000,"open":4.72414,"high":4.72453,"low":4.72284,"close":4.72412,"volume":443.29998779296875},{"timestamp":1742392560000,"open":4.72411,"high":4.72431,"low":4.72294,"close":4.72294,"volume":542.5},{"timestamp":1742392620000,"open":4.72313,"high":4.72315,"low":4.72171,"close":4.72177,"volume":204.60000610351562},{"timestamp":1742392680000,"open":4.72183,"high":4.72233,"low":4.72097,"close":4.72128,"volume":173.60000610351562},{"timestamp":1742392740000,"open":4.72142,"high":4.72142,"low":4.72043,"close":4.72068,"volume":331.7900085449219},{"timestamp":1742392800000,"open":4.72066,"high":4.7221,"low":4.7204,"close":4.72193,"volume":499.7200012207031},{"timestamp":1742392860000,"open":4.72204,"high":4.72338,"low":4.72171,"close":4.72171,"volume":241.8000030517578},{"timestamp":1742392920000,"open":4.72176,"high":4.72233,"low":4.72124,"close":4.72142,"volume":130.1999969482422},{"timestamp":1742392980000,"open":4.72128,"high":4.72313,"low":4.72128,"close":4.72313,"volume":71.30000305175781},{"timestamp":1742393040000,"open":4.72301,"high":4.72307,"low":4.72177,"close":4.72282,"volume":158.10000610351562},{"timestamp":1742393100000,"open":4.72287,"high":4.72335,"low":4.7226,"close":4.7231,"volume":102.30000305175781},{"timestamp":1742393160000,"open":4.7232,"high":4.72559,"low":4.72319,"close":4.72434,"volume":356.5},{"timestamp":1742393220000,"open":4.72446,"high":4.72446,"low":4.72364,"close":4.72419,"volume":136.39999389648438},{"timestamp":1742393280000,"open":4.72413,"high":4.72597,"low":4.72413,"close":4.72492,"volume":347.20001220703125},{"timestamp":1742393340000,"open":4.72504,"high":4.72559,"low":4.72427,"close":4.72549,"volume":378.20001220703125},{"timestamp":1742393400000,"open":4.72548,"high":4.72624,"low":4.72509,"close":4.72512,"volume":418.5},{"timestamp":1742393460000,"open":4.72506,"high":4.7254,"low":4.72451,"close":4.72478,"volume":198.39999389648438},{"timestamp":1742393520000,"open":4.72483,"high":4.72695,"low":4.72459,"close":4.7259,"volume":378.20001220703125},{"timestamp":1742393580000,"open":4.72589,"high":4.7272,"low":4.72561,"close":4.72676,"volume":554.9000244140625},{"timestamp":1742393640000,"open":4.7266,"high":4.72944,"low":4.7266,"close":4.72929,"volume":520.7999877929688},{"timestamp":1742393700000,"open":4.72926,"high":4.72945,"low":4.72834,"close":4.72915,"volume":396.79998779296875},{"timestamp":1742393760000,"open":4.72934,"high":4.72955,"low":4.72833,"close":4.72946,"volume":319.29998779296875},{"timestamp":1742393820000,"open":4.72941,"high":4.7299,"low":4.72882,"close":4.72962,"volume":213.89999389648438},{"timestamp":1742393880000,"open":4.72965,"high":4.73001,"low":4.72887,"close":4.72956,"volume":514.6599731445312},{"timestamp":1742393940000,"open":4.72966,"high":4.73004,"low":4.72871,"close":4.72876,"volume":582.7999877929688},{"timestamp":1742394000000,"open":4.72864,"high":4.72873,"low":4.72705,"close":4.72717,"volume":682},{"timestamp":1742394060000,"open":4.7271,"high":4.72722,"low":4.72579,"close":4.72614,"volume":291.3999938964844},{"timestamp":1742394120000,"open":4.72611,"high":4.72743,"low":4.72609,"close":4.72729,"volume":294.5},{"timestamp":1742394180000,"open":4.72735,"high":4.7275,"low":4.72642,"close":4.72657,"volume":189.10000610351562},{"timestamp":1742394240000,"open":4.72636,"high":4.72685,"low":4.72617,"close":4.72628,"volume":201.5},{"timestamp":1742394300000,"open":4.72679,"high":4.72756,"low":4.72667,"close":4.72747,"volume":217},{"timestamp":1742394360000,"open":4.7273,"high":4.72732,"low":4.72622,"close":4.72662,"volume":331.70001220703125},{"timestamp":1742394420000,"open":4.72663,"high":4.72702,"low":4.72638,"close":4.72642,"volume":275.8999938964844},{"timestamp":1742394480000,"open":4.72644,"high":4.7265,"low":4.72377,"close":4.7239,"volume":499.1000061035156},{"timestamp":1742394540000,"open":4.7239,"high":4.72426,"low":4.7222,"close":4.7222,"volume":244.89999389648438},{"timestamp":1742394600000,"open":4.7222,"high":4.7233,"low":4.72113,"close":4.7214,"volume":449.5},{"timestamp":1742394660000,"open":4.72156,"high":4.72169,"low":4.71985,"close":4.72038,"volume":310},{"timestamp":1742394720000,"open":4.72039,"high":4.72168,"low":4.71989,"close":4.71989,"volume":421.6000061035156},{"timestamp":1742394780000,"open":4.71969,"high":4.72198,"low":4.71935,"close":4.7213,"volume":368.8999938964844},{"timestamp":1742394840000,"open":4.72132,"high":4.72236,"low":4.72129,"close":4.72217,"volume":210.8000030517578},{"timestamp":1742394900000,"open":4.72235,"high":4.72259,"low":4.72024,"close":4.72054,"volume":232.5},{"timestamp":1742394960000,"open":4.72051,"high":4.72209,"low":4.72038,"close":4.72055,"volume":248},{"timestamp":1742395020000,"open":4.72044,"high":4.72044,"low":4.71932,"close":4.71967,"volume":291.3999938964844},{"timestamp":1742395080000,"open":4.71978,"high":4.72025,"low":4.71948,"close":4.72008,"volume":412.29998779296875},{"timestamp":1742395140000,"open":4.72009,"high":4.72051,"low":4.71965,"close":4.7199,"volume":375.1000061035156},{"timestamp":1742395200000,"open":4.71989,"high":4.72058,"low":4.71989,"close":4.72044,"volume":229.39999389648438},{"timestamp":1742395260000,"open":4.71972,"high":4.72009,"low":4.71893,"close":4.71935,"volume":151.89999389648438},{"timestamp":1742395320000,"open":4.71929,"high":4.7194,"low":4.71805,"close":4.71896,"volume":111.5999984741211},{"timestamp":1742395380000,"open":4.71927,"high":4.72011,"low":4.71904,"close":4.72011,"volume":142.60000610351562},{"timestamp":1742395440000,"open":4.72022,"high":4.72136,"low":4.72015,"close":4.72135,"volume":151.89999389648438},{"timestamp":1742395500000,"open":4.7213,"high":4.72172,"low":4.721,"close":4.72107,"volume":139.5},{"timestamp":1742395560000,"open":4.72082,"high":4.72102,"low":4.71967,"close":4.72047,"volume":133.3000030517578},{"timestamp":1742395620000,"open":4.72053,"high":4.72053,"low":4.71908,"close":4.71922,"volume":145.6999969482422},{"timestamp":1742395680000,"open":4.71934,"high":4.71947,"low":4.71802,"close":4.71802,"volume":217},{"timestamp":1742395740000,"open":4.71796,"high":4.71941,"low":4.71793,"close":4.71926,"volume":288.29998779296875},{"timestamp":1742395800000,"open":4.71924,"high":4.72058,"low":4.7191,"close":4.71976,"volume":297.6000061035156},{"timestamp":1742395860000,"open":4.71976,"high":4.71977,"low":4.71924,"close":4.71925,"volume":241.8000030517578},{"timestamp":1742395920000,"open":4.71913,"high":4.71913,"low":4.71465,"close":4.71465,"volume":425.8299865722656},{"timestamp":1742395980000,"open":4.71476,"high":4.71777,"low":4.71473,"close":4.71722,"volume":363.6600036621094},{"timestamp":1742396040000,"open":4.71721,"high":4.71727,"low":4.716,"close":4.71661,"volume":158.5800018310547},{"timestamp":1742396100000,"open":4.71668,"high":4.7183,"low":4.71668,"close":4.71682,"volume":254.25},{"timestamp":1742396160000,"open":4.71692,"high":4.71692,"low":4.71593,"close":4.71633,"volume":148.8000030517578},{"timestamp":1742396220000,"open":4.71659,"high":4.71846,"low":4.71637,"close":4.71828,"volume":387.5},{"timestamp":1742396280000,"open":4.71828,"high":4.71873,"low":4.71697,"close":4.71722,"volume":390.6000061035156},{"timestamp":1742396340000,"open":4.71706,"high":4.7174,"low":4.71624,"close":4.71696,"volume":581.4299926757812},{"timestamp":1742396400000,"open":4.71711,"high":4.71789,"low":4.71694,"close":4.71751,"volume":602.7000122070312},{"timestamp":1742396460000,"open":4.71751,"high":4.71751,"low":4.71591,"close":4.71597,"volume":690.4199829101562},{"timestamp":1742396520000,"open":4.71616,"high":4.71719,"low":4.71572,"close":4.71655,"volume":796.1500244140625},{"timestamp":1742396580000,"open":4.71655,"high":4.7166,"low":4.71532,"close":4.716,"volume":447.6700134277344},{"timestamp":1742396640000,"open":4.71602,"high":4.71751,"low":4.71596,"close":4.71736,"volume":600.72998046875},{"timestamp":1742396700000,"open":4.71735,"high":4.71955,"low":4.71679,"close":4.71932,"volume":493.6300048828125},{"timestamp":1742396760000,"open":4.71932,"high":4.72041,"low":4.71856,"close":4.71983,"volume":384.6300048828125},{"timestamp":1742396820000,"open":4.71968,"high":4.72013,"low":4.71812,"close":4.7185,"volume":248},{"timestamp":1742396880000,"open":4.71859,"high":4.71905,"low":4.71812,"close":4.71905,"volume":201.5},{"timestamp":1742396940000,"open":4.71916,"high":4.71942,"low":4.71855,"close":4.71867,"volume":117.80000305175781},{"timestamp":1742397000000,"open":4.71853,"high":4.71909,"low":4.71853,"close":4.7186,"volume":145.6999969482422},{"timestamp":1742397060000,"open":4.71856,"high":4.72105,"low":4.71841,"close":4.72104,"volume":293.20001220703125},{"timestamp":1742397120000,"open":4.72105,"high":4.72369,"low":4.72104,"close":4.72285,"volume":352.8299865722656},{"timestamp":1742397180000,"open":4.72285,"high":4.72524,"low":4.72285,"close":4.72356,"volume":441.7900085449219},{"timestamp":1742397240000,"open":4.72345,"high":4.7237,"low":4.72199,"close":4.72211,"volume":275.8999938964844},{"timestamp":1742397300000,"open":4.72222,"high":4.72258,"low":4.72119,"close":4.72149,"volume":117.80000305175781},{"timestamp":1742397360000,"open":4.72143,"high":4.72198,"low":4.7208,"close":4.72189,"volume":111.5999984741211},{"timestamp":1742397420000,"open":4.7217,"high":4.72321,"low":4.72113,"close":4.72321,"volume":607.5999755859375},{"timestamp":1742397480000,"open":4.72328,"high":4.72332,"low":4.72218,"close":4.72244,"volume":660.2999877929688},{"timestamp":1742397540000,"open":4.72244,"high":4.72296,"low":4.72195,"close":4.72269,"volume":496},{"timestamp":1742397600000,"open":4.7227,"high":4.72329,"low":4.72143,"close":4.72146,"volume":359.6000061035156},{"timestamp":1742397660000,"open":4.72146,"high":4.72194,"low":4.72141,"close":4.72174,"volume":306.8999938964844},{"timestamp":1742397720000,"open":4.72176,"high":4.72201,"low":4.72101,"close":4.72101,"volume":158.10000610351562},{"timestamp":1742397780000,"open":4.72109,"high":4.72154,"low":4.72002,"close":4.72024,"volume":238.6999969482422},{"timestamp":1742397840000,"open":4.72023,"high":4.72136,"low":4.72004,"close":4.72135,"volume":155},{"timestamp":1742397900000,"open":4.72152,"high":4.722,"low":4.72125,"close":4.722,"volume":226.3000030517578},{"timestamp":1742397960000,"open":4.72189,"high":4.72257,"low":4.72152,"close":4.72248,"volume":375.1000061035156},{"timestamp":1742398020000,"open":4.7225,"high":4.72297,"low":4.72225,"close":4.72275,"volume":319.29998779296875},{"timestamp":1742398080000,"open":4.72286,"high":4.72286,"low":4.72183,"close":4.72278,"volume":108.5},{"timestamp":1742398140000,"open":4.72264,"high":4.72379,"low":4.72264,"close":4.72379,"volume":96.0999984741211},{"timestamp":1742398200000,"open":4.72365,"high":4.72383,"low":4.72297,"close":4.72325,"volume":117.80000305175781},{"timestamp":1742398260000,"open":4.72337,"high":4.72497,"low":4.72322,"close":4.72481,"volume":114.69999694824219},{"timestamp":1742398320000,"open":4.72484,"high":4.72564,"low":4.72382,"close":4.72399,"volume":387.5},{"timestamp":1742398380000,"open":4.72399,"high":4.72463,"low":4.72337,"close":4.72418,"volume":514.5999755859375},{"timestamp":1742398440000,"open":4.72417,"high":4.72418,"low":4.72201,"close":4.72259,"volume":291.3999938964844},{"timestamp":1742398500000,"open":4.72248,"high":4.72253,"low":4.72167,"close":4.72247,"volume":170.5},{"timestamp":1742398560000,"open":4.72247,"high":4.72261,"low":4.72194,"close":4.72226,"volume":68.19999694824219},{"timestamp":1742398620000,"open":4.72174,"high":4.72214,"low":4.72139,"close":4.72162,"volume":124},{"timestamp":1742398680000,"open":4.72164,"high":4.72275,"low":4.72151,"close":4.72269,"volume":136.39999389648438},{"timestamp":1742398740000,"open":4.72256,"high":4.72316,"low":4.72098,"close":4.72121,"volume":198.39999389648438},{"timestamp":1742398800000,"open":4.72115,"high":4.72142,"low":4.72053,"close":4.72053,"volume":62},{"timestamp":1742398860000,"open":4.72054,"high":4.72077,"low":4.71906,"close":4.71998,"volume":152.25999450683594},{"timestamp":1742398920000,"open":4.71992,"high":4.72003,"low":4.71904,"close":4.71941,"volume":152.38999938964844},{"timestamp":1742398980000,"open":4.7194,"high":4.72061,"low":4.71932,"close":4.71959,"volume":236.19000244140625},{"timestamp":1742399040000,"open":4.71964,"high":4.7203,"low":4.7192,"close":4.71982,"volume":409.6499938964844},{"timestamp":1742399100000,"open":4.71982,"high":4.72072,"low":4.71959,"close":4.72072,"volume":493.55999755859375},{"timestamp":1742399160000,"open":4.72072,"high":4.72072,"low":4.71923,"close":4.71968,"volume":338.82000732421875},{"timestamp":1742399220000,"open":4.71984,"high":4.72011,"low":4.71805,"close":4.71853,"volume":226.7899932861328},{"timestamp":1742399280000,"open":4.71859,"high":4.7197,"low":4.7185,"close":4.71915,"volume":226.6199951171875},{"timestamp":1742399340000,"open":4.71915,"high":4.71965,"low":4.7178,"close":4.7178,"volume":453.67999267578125},{"timestamp":1742399400000,"open":4.71788,"high":4.71788,"low":4.71656,"close":4.7168,"volume":541.1400146484375},{"timestamp":1742399460000,"open":4.7168,"high":4.71776,"low":4.71655,"close":4.71775,"volume":482.04998779296875},{"timestamp":1742399520000,"open":4.71775,"high":4.71811,"low":4.71681,"close":4.71681,"volume":295.45001220703125},{"timestamp":1742399580000,"open":4.71686,"high":4.71747,"low":4.71568,"close":4.71569,"volume":133.72999572753906},{"timestamp":1742399640000,"open":4.71552,"high":4.71593,"low":4.71542,"close":4.71585,"volume":133.72999572753906},{"timestamp":1742399700000,"open":4.71577,"high":4.71581,"low":4.71417,"close":4.71428,"volume":158.61000061035156},{"timestamp":1742399760000,"open":4.71414,"high":4.71434,"low":4.7134,"close":4.71382,"volume":270.57000732421875},{"timestamp":1742399820000,"open":4.71395,"high":4.71415,"low":4.71177,"close":4.71321,"volume":497.6000061035156},{"timestamp":1742399880000,"open":4.71321,"high":4.71326,"low":4.71204,"close":4.71231,"volume":401.19000244140625},{"timestamp":1742399940000,"open":4.71237,"high":4.7133,"low":4.71237,"close":4.71284,"volume":559.7999877929688},{"timestamp":1742400000000,"open":4.71291,"high":4.71444,"low":4.71283,"close":4.71372,"volume":500.7099914550781},{"timestamp":1742400060000,"open":4.71372,"high":4.714,"low":4.71208,"close":4.71255,"volume":581.5700073242188},{"timestamp":1742400120000,"open":4.71255,"high":4.71343,"low":4.71176,"close":4.71196,"volume":382.5299987792969},{"timestamp":1742400180000,"open":4.71181,"high":4.71265,"low":4.71181,"close":4.71216,"volume":230.13999938964844},{"timestamp":1742400240000,"open":4.71213,"high":4.71222,"low":4.71153,"close":4.71163,"volume":199.0399932861328},{"timestamp":1742400300000,"open":4.71148,"high":4.71251,"low":4.71063,"close":4.71145,"volume":562.9099731445312},{"timestamp":1742400360000,"open":4.71145,"high":4.71289,"low":4.71145,"close":4.71215,"volume":705.969970703125},{"timestamp":1742400420000,"open":4.71224,"high":4.71443,"low":4.71175,"close":4.7143,"volume":766.9099731445312},{"timestamp":1742400480000,"open":4.71417,"high":4.71447,"low":4.71341,"close":4.71355,"volume":342.1000061035156},{"timestamp":1742400540000,"open":4.71354,"high":4.7145,"low":4.71338,"close":4.71372,"volume":214.58999633789062},{"timestamp":1742400600000,"open":4.71372,"high":4.71462,"low":4.71372,"close":4.71457,"volume":186.6199951171875},{"timestamp":1742400660000,"open":4.71447,"high":4.71542,"low":4.71421,"close":4.715,"volume":301.6700134277344},{"timestamp":1742400720000,"open":4.71505,"high":4.71569,"low":4.71377,"close":4.71569,"volume":273.67999267578125},{"timestamp":1742400780000,"open":4.71553,"high":4.71575,"low":4.71458,"close":4.71464,"volume":370.0899963378906},{"timestamp":1742400840000,"open":4.71463,"high":4.71569,"low":4.71462,"close":4.71485,"volume":385.6400146484375},{"timestamp":1742400900000,"open":4.71496,"high":4.71554,"low":4.7148,"close":4.71553,"volume":241.02999877929688},{"timestamp":1742400960000,"open":4.71553,"high":4.71553,"low":4.71421,"close":4.71435,"volume":143.05999755859375},{"timestamp":1742401020000,"open":4.71429,"high":4.71457,"low":4.7141,"close":4.71418,"volume":87.08000183105469},{"timestamp":1742401080000,"open":4.71409,"high":4.71433,"low":4.71384,"close":4.71417,"volume":80.86000061035156},{"timestamp":1742401140000,"open":4.71411,"high":4.71417,"low":4.71384,"close":4.71384,"volume":46.650001525878906},{"timestamp":1742401200000,"open":4.71399,"high":4.714,"low":4.71367,"close":4.71375,"volume":82.41999816894531},{"timestamp":1742401260000,"open":4.71382,"high":4.71383,"low":4.71341,"close":4.71362,"volume":62.20000076293945},{"timestamp":1742401320000,"open":4.71361,"high":4.71391,"low":4.71346,"close":4.71352,"volume":111.97000122070312},{"timestamp":1742401380000,"open":4.71353,"high":4.71358,"low":4.71338,"close":4.71348,"volume":102.62999725341797},{"timestamp":1742401440000,"open":4.71366,"high":4.71415,"low":4.71364,"close":4.71399,"volume":127.54000091552734},{"timestamp":1742401500000,"open":4.71382,"high":4.714,"low":4.71347,"close":4.71389,"volume":87.08000183105469},{"timestamp":1742401560000,"open":4.71389,"high":4.71411,"low":4.71363,"close":4.71398,"volume":94.97000122070312},{"timestamp":1742401620000,"open":4.71398,"high":4.71426,"low":4.71388,"close":4.71419,"volume":126.29000091552734},{"timestamp":1742401680000,"open":4.71418,"high":4.71457,"low":4.71411,"close":4.71416,"volume":118.55000305175781},{"timestamp":1742401740000,"open":4.71405,"high":4.71443,"low":4.71405,"close":4.71422,"volume":141.86000061035156},{"timestamp":1742401800000,"open":4.71419,"high":4.71494,"low":4.71416,"close":4.71468,"volume":166.75},{"timestamp":1742401860000,"open":4.7146,"high":4.71466,"low":4.71419,"close":4.71443,"volume":102.86000061035156},{"timestamp":1742401920000,"open":4.71443,"high":4.71447,"low":4.7134,"close":4.71349,"volume":200.64999389648438},{"timestamp":1742401980000,"open":4.71345,"high":4.71378,"low":4.71313,"close":4.7132,"volume":124.4000015258789},{"timestamp":1742402040000,"open":4.71325,"high":4.71325,"low":4.71252,"close":4.71278,"volume":83.97000122070312},{"timestamp":1742402100000,"open":4.71271,"high":4.71275,"low":4.71187,"close":4.71229,"volume":223.9199981689453},{"timestamp":1742402160000,"open":4.71242,"high":4.71263,"low":4.71205,"close":4.71224,"volume":208.3699951171875},{"timestamp":1742402220000,"open":4.71227,"high":4.71233,"low":4.71188,"close":4.71215,"volume":96.41000366210938},{"timestamp":1742402280000,"open":4.71217,"high":4.71259,"low":4.71217,"close":4.71258,"volume":108.8499984741211},{"timestamp":1742402340000,"open":4.71256,"high":4.71287,"low":4.71252,"close":4.71278,"volume":68.41999816894531},{"timestamp":1742402400000,"open":4.71276,"high":4.71321,"low":4.71268,"close":4.71295,"volume":223.9199981689453},{"timestamp":1742402460000,"open":4.71286,"high":4.71294,"low":4.71254,"close":4.71261,"volume":233.25},{"timestamp":1742402520000,"open":4.71268,"high":4.71277,"low":4.71153,"close":4.71153,"volume":457.1700134277344},{"timestamp":1742402580000,"open":4.71157,"high":4.71166,"low":4.71078,"close":4.71165,"volume":460.2799987792969},{"timestamp":1742402640000,"open":4.71176,"high":4.71242,"low":4.71176,"close":4.71228,"volume":270.57000732421875},{"timestamp":1742402700000,"open":4.71223,"high":4.71303,"low":4.71217,"close":4.71303,"volume":149.27999877929688},{"timestamp":1742402760000,"open":4.71296,"high":4.71312,"low":4.71258,"close":4.71293,"volume":115.06999969482422},{"timestamp":1742402820000,"open":4.7128,"high":4.71288,"low":4.71254,"close":4.71271,"volume":149.27999877929688},{"timestamp":1742402880000,"open":4.71271,"high":4.71284,"low":4.71226,"close":4.7126,"volume":401.19000244140625},{"timestamp":1742402940000,"open":4.7126,"high":4.71277,"low":4.71243,"close":4.71277,"volume":49.7599983215332},{"timestamp":1742403000000,"open":4.71277,"high":4.71278,"low":4.71206,"close":4.71206,"volume":52.869998931884766},{"timestamp":1742403060000,"open":4.71233,"high":4.7124,"low":4.71155,"close":4.71184,"volume":65.30999755859375},{"timestamp":1742403120000,"open":4.71198,"high":4.71214,"low":4.71154,"close":4.71214,"volume":87.08000183105469},{"timestamp":1742403180000,"open":4.71218,"high":4.71221,"low":4.71123,"close":4.7118,"volume":146.1699981689453},{"timestamp":1742403240000,"open":4.7118,"high":4.71193,"low":4.71156,"close":4.71165,"volume":83.97000122070312},{"timestamp":1742403300000,"open":4.71174,"high":4.71226,"low":4.71168,"close":4.71168,"volume":59.09000015258789},{"timestamp":1742403360000,"open":4.71157,"high":4.71203,"low":4.71157,"close":4.71197,"volume":34.209999084472656},{"timestamp":1742403420000,"open":4.71211,"high":4.71247,"low":4.71207,"close":4.71245,"volume":65.30999755859375},{"timestamp":1742403480000,"open":4.71259,"high":4.71317,"low":4.71259,"close":4.71312,"volume":121.29000091552734},{"timestamp":1742403540000,"open":4.71313,"high":4.71318,"low":4.71254,"close":4.71306,"volume":143.05999755859375},{"timestamp":1742403600000,"open":4.71292,"high":4.71299,"low":4.71184,"close":4.71222,"volume":186.60000610351562},{"timestamp":1742403660000,"open":4.71221,"high":4.71246,"low":4.71157,"close":4.71176,"volume":497.6000061035156},{"timestamp":1742403720000,"open":4.71182,"high":4.71205,"low":4.71165,"close":4.7117,"volume":220.80999755859375},{"timestamp":1742403780000,"open":4.7117,"high":4.71172,"low":4.71061,"close":4.71073,"volume":205.25999450683594},{"timestamp":1742403840000,"open":4.71107,"high":4.71122,"low":4.71082,"close":4.71103,"volume":326.54998779296875},{"timestamp":1742403900000,"open":4.7108,"high":4.71092,"low":4.71022,"close":4.71022,"volume":199.0399932861328},{"timestamp":1742403960000,"open":4.7103,"high":4.71054,"low":4.71014,"close":4.7104,"volume":99.5199966430664},{"timestamp":1742404020000,"open":4.71046,"high":4.71046,"low":4.70985,"close":4.7101,"volume":43.540000915527344},{"timestamp":1742404080000,"open":4.7101,"high":4.71023,"low":4.70931,"close":4.70938,"volume":230.13999938964844},{"timestamp":1742404140000,"open":4.7094,"high":4.70947,"low":4.70834,"close":4.70839,"volume":559.7999877929688},{"timestamp":1742404200000,"open":4.70833,"high":4.70937,"low":4.70833,"close":4.70859,"volume":718.4099731445312},{"timestamp":1742404260000,"open":4.70841,"high":4.70868,"low":4.70812,"close":4.70837,"volume":662.4299926757812},{"timestamp":1742404320000,"open":4.70837,"high":4.70857,"low":4.70801,"close":4.70838,"volume":488.2699890136719},{"timestamp":1742404380000,"open":4.70831,"high":4.71065,"low":4.70751,"close":4.71054,"volume":447.8399963378906},{"timestamp":1742404440000,"open":4.71054,"high":4.71054,"low":4.70979,"close":4.70982,"volume":376.30999755859375},{"timestamp":1742404500000,"open":4.70984,"high":4.71172,"low":4.70943,"close":4.71117,"volume":326.54998779296875},{"timestamp":1742404560000,"open":4.71106,"high":4.71136,"low":4.71048,"close":4.7108,"volume":438.510009765625},{"timestamp":1742404620000,"open":4.7108,"high":4.71117,"low":4.70987,"close":4.70995,"volume":326.54998779296875},{"timestamp":1742404680000,"open":4.70992,"high":4.71032,"low":4.70992,"close":4.70999,"volume":139.9499969482422},{"timestamp":1742404740000,"open":4.70998,"high":4.71038,"low":4.70968,"close":4.70968,"volume":152.38999938964844},{"timestamp":1742404800000,"open":4.70955,"high":4.71001,"low":4.70955,"close":4.70996,"volume":108.8499984741211},{"timestamp":1742404860000,"open":4.71024,"high":4.71047,"low":4.70889,"close":4.70889,"volume":273.67999267578125},{"timestamp":1742404920000,"open":4.70887,"high":4.70887,"low":4.70784,"close":4.708,"volume":295.45001220703125},{"timestamp":1742404980000,"open":4.70793,"high":4.70831,"low":4.70774,"close":4.7079,"volume":167.94000244140625},{"timestamp":1742405040000,"open":4.7079,"high":4.70877,"low":4.70775,"close":4.70828,"volume":219.30999755859375},{"timestamp":1742405100000,"open":4.70828,"high":4.70828,"low":4.70504,"close":4.70517,"volume":307.0199890136719},{"timestamp":1742405160000,"open":4.70525,"high":4.70613,"low":4.70383,"close":4.70411,"volume":443.0400085449219},{"timestamp":1742405220000,"open":4.70423,"high":4.70525,"low":4.70395,"close":4.70501,"volume":343.20001220703125},{"timestamp":1742405280000,"open":4.70485,"high":4.70553,"low":4.70485,"close":4.70508,"volume":293.2799987792969},{"timestamp":1742405340000,"open":4.70493,"high":4.7061,"low":4.70488,"close":4.70548,"volume":505.44000244140625},{"timestamp":1742405400000,"open":4.70518,"high":4.70557,"low":4.70424,"close":4.70531,"volume":424.3399963378906},{"timestamp":1742405460000,"open":4.70536,"high":4.70662,"low":4.70526,"close":4.70564,"volume":720.7999877929688},{"timestamp":1742405520000,"open":4.70563,"high":4.70636,"low":4.70563,"close":4.70628,"volume":291.7300109863281},{"timestamp":1742405580000,"open":4.7063,"high":4.7063,"low":4.70499,"close":4.70535,"volume":410.3299865722656},{"timestamp":1742405640000,"open":4.70541,"high":4.7055,"low":4.70483,"close":4.70537,"volume":394.75},{"timestamp":1742405700000,"open":4.70538,"high":4.70562,"low":4.70483,"close":4.70483,"volume":371.3900146484375},{"timestamp":1742405760000,"open":4.70483,"high":4.70499,"low":4.70395,"close":4.70407,"volume":327.70001220703125},{"timestamp":1742405820000,"open":4.70407,"high":4.7048,"low":4.70396,"close":4.70458,"volume":327.739990234375},{"timestamp":1742405880000,"open":4.70456,"high":4.70504,"low":4.7043,"close":4.70449,"volume":419.6499938964844},{"timestamp":1742405940000,"open":4.70449,"high":4.70565,"low":4.70449,"close":4.70563,"volume":485.20001220703125},{"timestamp":1742406000000,"open":4.70553,"high":4.70598,"low":4.70541,"close":4.70541,"volume":592.8499755859375},{"timestamp":1742406060000,"open":4.70533,"high":4.70741,"low":4.70533,"close":4.70735,"volume":721.0700073242188},{"timestamp":1742406120000,"open":4.70735,"high":4.70778,"low":4.70711,"close":4.70733,"volume":578.7899780273438},{"timestamp":1742406180000,"open":4.70734,"high":4.70833,"low":4.70734,"close":4.70822,"volume":407.3699951171875},{"timestamp":1742406240000,"open":4.70803,"high":4.70867,"low":4.70761,"close":4.70867,"volume":583.5900268554688},{"timestamp":1742406300000,"open":4.70868,"high":4.70943,"low":4.70851,"close":4.70935,"volume":277.6600036621094},{"timestamp":1742406360000,"open":4.70949,"high":4.71216,"low":4.70949,"close":4.71216,"volume":463.44000244140625},{"timestamp":1742406420000,"open":4.71201,"high":4.71205,"low":4.71106,"close":4.71111,"volume":335.9800109863281},{"timestamp":1742406480000,"open":4.71116,"high":4.71122,"low":4.71018,"close":4.71025,"volume":483.7200012207031},{"timestamp":1742406540000,"open":4.71025,"high":4.71071,"low":4.70904,"close":4.71066,"volume":466.7200012207031},{"timestamp":1742406600000,"open":4.71066,"high":4.71088,"low":4.70821,"close":4.70843,"volume":348.92999267578125},{"timestamp":1742406660000,"open":4.70838,"high":4.70894,"low":4.70808,"close":4.70863,"volume":318.239990234375},{"timestamp":1742406720000,"open":4.70856,"high":4.70907,"low":4.70776,"close":4.70788,"volume":399.3599853515625},{"timestamp":1742406780000,"open":4.70788,"high":4.70854,"low":4.70771,"close":4.70835,"volume":377.5199890136719},{"timestamp":1742406840000,"open":4.70835,"high":4.70926,"low":4.70783,"close":4.70926,"volume":489.8399963378906},{"timestamp":1742406900000,"open":4.70933,"high":4.71069,"low":4.70893,"close":4.71069,"volume":560.22998046875},{"timestamp":1742406960000,"open":4.71048,"high":4.71125,"low":4.71048,"close":4.71125,"volume":59.09000015258789},{"timestamp":1742407020000,"open":4.71115,"high":4.71144,"low":4.71107,"close":4.71108,"volume":121.29000091552734},{"timestamp":1742407080000,"open":4.71107,"high":4.7121,"low":4.71019,"close":4.71196,"volume":335.8800048828125},{"timestamp":1742407140000,"open":4.71173,"high":4.71201,"low":4.70129,"close":4.70129,"volume":765.25},{"timestamp":1742407200000,"open":4.70197,"high":4.70803,"low":4.7015,"close":4.70624,"volume":437.3999938964844},{"timestamp":1742407260000,"open":4.70726,"high":4.711,"low":4.7056,"close":4.70816,"volume":414.4200134277344},{"timestamp":1742407320000,"open":4.70816,"high":4.71035,"low":4.7052,"close":4.7085,"volume":345.5400085449219},{"timestamp":1742407380000,"open":4.70872,"high":4.71062,"low":4.70808,"close":4.7098,"volume":235.75},{"timestamp":1742407440000,"open":4.71009,"high":4.71151,"low":4.70659,"close":4.71064,"volume":234.0500030517578},{"timestamp":1742407500000,"open":4.71064,"high":4.71158,"low":4.70886,"close":4.71144,"volume":305.3500061035156},{"timestamp":1742407560000,"open":4.71176,"high":4.71385,"low":4.70918,"close":4.71325,"volume":342.54998779296875},{"timestamp":1742407620000,"open":4.71332,"high":4.71398,"low":4.71156,"close":4.71272,"volume":173.97999572753906},{"timestamp":1742407680000,"open":4.71278,"high":4.71333,"low":4.71147,"close":4.71307,"volume":144.14999389648438},{"timestamp":1742407740000,"open":4.71295,"high":4.71791,"low":4.71295,"close":4.71787,"volume":319.29998779296875},{"timestamp":1742407800000,"open":4.7179,"high":4.7179,"low":4.7156,"close":4.71713,"volume":420.04998779296875},{"timestamp":1742407860000,"open":4.71706,"high":4.71886,"low":4.71664,"close":4.71737,"volume":426.25},{"timestamp":1742407920000,"open":4.71734,"high":4.71804,"low":4.71648,"close":4.71779,"volume":421.6000061035156},{"timestamp":1742407980000,"open":4.71791,"high":4.71947,"low":4.71708,"close":4.71762,"volume":568.8499755859375},{"timestamp":1742408040000,"open":4.71726,"high":4.71791,"low":4.71469,"close":4.71469,"volume":582.8200073242188},{"timestamp":1742408100000,"open":4.71472,"high":4.71507,"low":4.71306,"close":4.71316,"volume":368.8999938964844},{"timestamp":1742408160000,"open":4.71327,"high":4.71495,"low":4.71304,"close":4.71437,"volume":697.52001953125},{"timestamp":1742408220000,"open":4.71439,"high":4.71453,"low":4.71299,"close":4.71415,"volume":427.8500061035156},{"timestamp":1742408280000,"open":4.71407,"high":4.71645,"low":4.71345,"close":4.71517,"volume":610.739990234375},{"timestamp":1742408340000,"open":4.71531,"high":4.7159,"low":4.71335,"close":4.71343,"volume":592.0999755859375},{"timestamp":1742408400000,"open":4.71341,"high":4.71556,"low":4.71278,"close":4.7146,"volume":576.6099853515625},{"timestamp":1742408460000,"open":4.71465,"high":4.71471,"low":4.7116,"close":4.71298,"volume":418.7900085449219},{"timestamp":1742408520000,"open":4.71298,"high":4.71339,"low":4.71116,"close":4.71207,"volume":508.0899963378906},{"timestamp":1742408580000,"open":4.71208,"high":4.71587,"low":4.71187,"close":4.7157,"volume":585.9000244140625},{"timestamp":1742408640000,"open":4.71574,"high":4.71768,"low":4.71346,"close":4.71497,"volume":785.8800048828125},{"timestamp":1742408700000,"open":4.71484,"high":4.71642,"low":4.71453,"close":4.71612,"volume":833.9000244140625},{"timestamp":1742408760000,"open":4.71604,"high":4.71772,"low":4.71524,"close":4.71524,"volume":824.5999755859375},{"timestamp":1742408820000,"open":4.71543,"high":4.71597,"low":4.71464,"close":4.7153,"volume":641.8499755859375},{"timestamp":1742408880000,"open":4.71529,"high":4.71614,"low":4.71506,"close":4.71546,"volume":620.010009765625},{"timestamp":1742408940000,"open":4.71546,"high":4.71546,"low":4.7132,"close":4.71394,"volume":552.4400024414062},{"timestamp":1742409000000,"open":4.71395,"high":4.71459,"low":4.71339,"close":4.71386,"volume":515.3900146484375},{"timestamp":1742409060000,"open":4.71386,"high":4.71469,"low":4.71256,"close":4.7145,"volume":636.219970703125},{"timestamp":1742409120000,"open":4.71432,"high":4.71665,"low":4.71334,"close":4.7161,"volume":812.2000122070312},{"timestamp":1742409180000,"open":4.71616,"high":4.7171,"low":4.71536,"close":4.71686,"volume":598.2999877929688},{"timestamp":1742409240000,"open":4.71686,"high":4.71796,"low":4.71638,"close":4.71768,"volume":706.7999877929688},{"timestamp":1742409300000,"open":4.71783,"high":4.71783,"low":4.71676,"close":4.71716,"volume":719.2000122070312},{"timestamp":1742409360000,"open":4.71701,"high":4.71857,"low":4.71508,"close":4.71562,"volume":572.02001953125},{"timestamp":1742409420000,"open":4.71569,"high":4.71667,"low":4.71522,"close":4.71568,"volume":331.7099914550781},{"timestamp":1742409480000,"open":4.71522,"high":4.71581,"low":4.71309,"close":4.71324,"volume":375.1000061035156},{"timestamp":1742409540000,"open":4.71313,"high":4.71479,"low":4.7118,"close":4.7139,"volume":472.760009765625},{"timestamp":1742409600000,"open":4.71381,"high":4.71654,"low":4.71361,"close":4.7151,"volume":440.2200012207031},{"timestamp":1742409660000,"open":4.71508,"high":4.71772,"low":4.71433,"close":4.7166,"volume":502.2200012207031},{"timestamp":1742409720000,"open":4.71682,"high":4.71713,"low":4.71297,"close":4.71329,"volume":531.6500244140625},{"timestamp":1742409780000,"open":4.71345,"high":4.71782,"low":4.71345,"close":4.71552,"volume":485.1499938964844},{"timestamp":1742409840000,"open":4.71553,"high":4.71704,"low":4.71454,"close":4.7159,"volume":440.8999938964844},{"timestamp":1742409900000,"open":4.71691,"high":4.71772,"low":4.71267,"close":4.7144,"volume":421.5899963378906},{"timestamp":1742409960000,"open":4.71457,"high":4.71641,"low":4.71069,"close":4.71104,"volume":277.45001220703125},{"timestamp":1742410020000,"open":4.7112,"high":4.71502,"low":4.70603,"close":4.7126,"volume":280.54998779296875},{"timestamp":1742410080000,"open":4.71265,"high":4.71464,"low":4.71026,"close":4.71354,"volume":399.94000244140625},{"timestamp":1742410140000,"open":4.71164,"high":4.71722,"low":4.71152,"close":4.71337,"volume":431.7200012207031},{"timestamp":1742410200000,"open":4.71412,"high":4.71516,"low":4.71054,"close":4.71054,"volume":386.010009765625},{"timestamp":1742410260000,"open":4.71214,"high":4.7127,"low":4.70915,"close":4.71065,"volume":314.6600036621094},{"timestamp":1742410320000,"open":4.71059,"high":4.71259,"low":4.70967,"close":4.71246,"volume":478.2799987792969},{"timestamp":1742410380000,"open":4.7124,"high":4.71311,"low":4.70968,"close":4.71082,"volume":272.80999755859375},{"timestamp":1742410440000,"open":4.71076,"high":4.71141,"low":4.70856,"close":4.71062,"volume":173.60000610351562},{"timestamp":1742410500000,"open":4.71111,"high":4.71276,"low":4.70824,"close":4.71276,"volume":156.5500030517578},{"timestamp":1742410560000,"open":4.71276,"high":4.71569,"low":4.71038,"close":4.7154,"volume":316.20001220703125},{"timestamp":1742410620000,"open":4.7154,"high":4.71754,"low":4.71427,"close":4.71536,"volume":348.75},{"timestamp":1742410680000,"open":4.71536,"high":4.71774,"low":4.71492,"close":4.71628,"volume":311.54998779296875},{"timestamp":1742410740000,"open":4.71617,"high":4.71878,"low":4.71368,"close":4.71368,"volume":553.4099731445312},{"timestamp":1742410800000,"open":4.71391,"high":4.71829,"low":4.71276,"close":4.71709,"volume":716.0999755859375},{"timestamp":1742410860000,"open":4.71681,"high":4.71734,"low":4.71428,"close":4.71516,"volume":682},{"timestamp":1742410920000,"open":4.71526,"high":4.71683,"low":4.71439,"close":4.71657,"volume":619.219970703125},{"timestamp":1742410980000,"open":4.71668,"high":4.71771,"low":4.71586,"close":4.71723,"volume":647.9000244140625},{"timestamp":1742411040000,"open":4.71718,"high":4.7191,"low":4.71709,"close":4.71712,"volume":626.2000122070312},{"timestamp":1742411100000,"open":4.71729,"high":4.71763,"low":4.71605,"close":4.71629,"volume":542.530029296875},{"timestamp":1742411160000,"open":4.71624,"high":4.71936,"low":4.71616,"close":4.71859,"volume":575.8599853515625},{"timestamp":1742411220000,"open":4.71864,"high":4.72083,"low":4.71816,"close":4.72083,"volume":437.1000061035156},{"timestamp":1742411280000,"open":4.72085,"high":4.72116,"low":4.7179,"close":4.71909,"volume":480.5},{"timestamp":1742411340000,"open":4.71909,"high":4.72069,"low":4.71783,"close":4.72052,"volume":663.4000244140625},{"timestamp":1742411400000,"open":4.72059,"high":4.72109,"low":4.71777,"close":4.71792,"volume":647.9000244140625},{"timestamp":1742411460000,"open":4.71803,"high":4.72026,"low":4.71595,"close":4.71631,"volume":585.9000244140625},{"timestamp":1742411520000,"open":4.71631,"high":4.71773,"low":4.71425,"close":4.71464,"volume":545.5999755859375},{"timestamp":1742411580000,"open":4.7148,"high":4.71541,"low":4.71449,"close":4.71505,"volume":483.6000061035156},{"timestamp":1742411640000,"open":4.71513,"high":4.71683,"low":4.71433,"close":4.71462,"volume":455.70001220703125},{"timestamp":1742411700000,"open":4.71466,"high":4.71569,"low":4.71434,"close":4.71519,"volume":458.79998779296875},{"timestamp":1742411760000,"open":4.71524,"high":4.718,"low":4.71226,"close":4.71233,"volume":602.9500122070312},{"timestamp":1742411820000,"open":4.71244,"high":4.71284,"low":4.71046,"close":4.71234,"volume":567.2999877929688},{"timestamp":1742411880000,"open":4.71229,"high":4.71557,"low":4.71155,"close":4.71385,"volume":511.5},{"timestamp":1742411940000,"open":4.71389,"high":4.71606,"low":4.71302,"close":4.71397,"volume":455.739990234375},{"timestamp":1742412000000,"open":4.71391,"high":4.7155,"low":4.71387,"close":4.71505,"volume":390.6000061035156},{"timestamp":1742412060000,"open":4.71513,"high":4.71524,"low":4.71357,"close":4.71462,"volume":508.3999938964844},{"timestamp":1742412120000,"open":4.71452,"high":4.71493,"low":4.71306,"close":4.71336,"volume":406.1000061035156},{"timestamp":1742412180000,"open":4.71317,"high":4.71542,"low":4.71204,"close":4.71278,"volume":589},{"timestamp":1742412240000,"open":4.71269,"high":4.71465,"low":4.71241,"close":4.71318,"volume":706.7999877929688},{"timestamp":1742412300000,"open":4.71319,"high":4.71617,"low":4.71303,"close":4.71388,"volume":632.4000244140625},{"timestamp":1742412360000,"open":4.71393,"high":4.71477,"low":4.71287,"close":4.71412,"volume":771.9000244140625},{"timestamp":1742412420000,"open":4.71412,"high":4.71533,"low":4.71412,"close":4.71497,"volume":874.4400024414062},{"timestamp":1742412480000,"open":4.71485,"high":4.7159,"low":4.71473,"close":4.71562,"volume":802.9000244140625},{"timestamp":1742412540000,"open":4.71554,"high":4.7163,"low":4.71542,"close":4.71569,"volume":623.0999755859375},{"timestamp":1742412600000,"open":4.71571,"high":4.71706,"low":4.71328,"close":4.71386,"volume":789.0999755859375},{"timestamp":1742412660000,"open":4.71386,"high":4.71386,"low":4.71024,"close":4.7113,"volume":778.1400146484375},{"timestamp":1742412720000,"open":4.7112,"high":4.71773,"low":4.71118,"close":4.71751,"volume":778.3599853515625},{"timestamp":1742412780000,"open":4.71752,"high":4.71863,"low":4.71686,"close":4.71804,"volume":647.9000244140625},{"timestamp":1742412840000,"open":4.71801,"high":4.71907,"low":4.71794,"close":4.71816,"volume":672.7000122070312},{"timestamp":1742412900000,"open":4.71816,"high":4.71867,"low":4.71675,"close":4.71687,"volume":669.5999755859375},{"timestamp":1742412960000,"open":4.71671,"high":4.71716,"low":4.71607,"close":4.71663,"volume":582.8499755859375},{"timestamp":1742413020000,"open":4.7169,"high":4.71706,"low":4.71605,"close":4.71657,"volume":573.5},{"timestamp":1742413080000,"open":4.71662,"high":4.7171,"low":4.71621,"close":4.71627,"volume":554.9199829101562},{"timestamp":1742413140000,"open":4.71627,"high":4.71665,"low":4.71523,"close":4.716,"volume":646.3499755859375},{"timestamp":1742413200000,"open":4.7159,"high":4.71691,"low":4.71535,"close":4.71564,"volume":663.4000244140625},{"timestamp":1742413260000,"open":4.71562,"high":4.71606,"low":4.71531,"close":4.7158,"volume":595.2000122070312},{"timestamp":1742413320000,"open":4.7158,"high":4.71831,"low":4.71565,"close":4.71671,"volume":654.0999755859375},{"timestamp":1742413380000,"open":4.71679,"high":4.71687,"low":4.71603,"close":4.71621,"volume":740.9000244140625},{"timestamp":1742413440000,"open":4.71621,"high":4.71707,"low":4.71514,"close":4.71704,"volume":744.0599975585938},{"timestamp":1742413500000,"open":4.71717,"high":4.71783,"low":4.71706,"close":4.71766,"volume":817.219970703125},{"timestamp":1742413560000,"open":4.71766,"high":4.71766,"low":4.71675,"close":4.71707,"volume":863.530029296875},{"timestamp":1742413620000,"open":4.71705,"high":4.71713,"low":4.71591,"close":4.71597,"volume":870.5499877929688},{"timestamp":1742413680000,"open":4.71597,"high":4.71637,"low":4.71573,"close":4.71593,"volume":895.8099975585938},{"timestamp":1742413740000,"open":4.71584,"high":4.71703,"low":4.71574,"close":4.71702,"volume":945.260009765625},{"timestamp":1742413800000,"open":4.71705,"high":4.71992,"low":4.71705,"close":4.71819,"volume":553.3599853515625},{"timestamp":1742413860000,"open":4.71822,"high":4.71822,"low":4.71623,"close":4.7169,"volume":465},{"timestamp":1742413920000,"open":4.71683,"high":4.7172,"low":4.7168,"close":4.71695,"volume":186},{"timestamp":1742413980000,"open":4.71683,"high":4.71714,"low":4.71669,"close":4.71677,"volume":260.3999938964844},{"timestamp":1742414040000,"open":4.71682,"high":4.71698,"low":4.71609,"close":4.71686,"volume":471.20001220703125},{"timestamp":1742414100000,"open":4.7171,"high":4.71797,"low":4.71695,"close":4.71738,"volume":480.5},{"timestamp":1742414160000,"open":4.71738,"high":4.71745,"low":4.71706,"close":4.71726,"volume":378.20001220703125},{"timestamp":1742414220000,"open":4.71718,"high":4.71727,"low":4.71563,"close":4.71682,"volume":607.5999755859375},{"timestamp":1742414280000,"open":4.71687,"high":4.71692,"low":4.7155,"close":4.71603,"volume":384.3999938964844},{"timestamp":1742414340000,"open":4.71607,"high":4.71721,"low":4.71607,"close":4.71687,"volume":418.5},{"timestamp":1742414400000,"open":4.71646,"high":4.71811,"low":4.71646,"close":4.71763,"volume":263.5},{"timestamp":1742414460000,"open":4.7176,"high":4.71823,"low":4.7176,"close":4.71819,"volume":468.1000061035156},{"timestamp":1742414520000,"open":4.71821,"high":4.71869,"low":4.71794,"close":4.7182,"volume":161.1999969482422},{"timestamp":1742414580000,"open":4.71812,"high":4.71825,"low":4.71754,"close":4.71766,"volume":155},{"timestamp":1742414640000,"open":4.71749,"high":4.71897,"low":4.71749,"close":4.71865,"volume":145.6999969482422},{"timestamp":1742414700000,"open":4.71865,"high":4.71931,"low":4.71863,"close":4.71905,"volume":213.89999389648438},{"timestamp":1742414760000,"open":4.71906,"high":4.71906,"low":4.71624,"close":4.71657,"volume":124},{"timestamp":1742414820000,"open":4.71662,"high":4.71681,"low":4.71487,"close":4.71577,"volume":155},{"timestamp":1742414880000,"open":4.71577,"high":4.71587,"low":4.71467,"close":4.71527,"volume":164.3000030517578},{"timestamp":1742414940000,"open":4.7152,"high":4.71561,"low":4.71518,"close":4.71533,"volume":93},{"timestamp":1742415000000,"open":4.71533,"high":4.71602,"low":4.71526,"close":4.71602,"volume":62},{"timestamp":1742415060000,"open":4.71606,"high":4.71634,"low":4.71584,"close":4.71622,"volume":74.4000015258789},{"timestamp":1742415120000,"open":4.71618,"high":4.71653,"low":4.71613,"close":4.71649,"volume":58.900001525878906},{"timestamp":1742415180000,"open":4.71639,"high":4.71708,"low":4.71639,"close":4.71682,"volume":155},{"timestamp":1742415240000,"open":4.71682,"high":4.71853,"low":4.71682,"close":4.71828,"volume":111.5999984741211},{"timestamp":1742415300000,"open":4.71832,"high":4.71835,"low":4.71693,"close":4.71709,"volume":220.10000610351562},{"timestamp":1742415360000,"open":4.717,"high":4.71753,"low":4.717,"close":4.7175,"volume":204.60000610351562},{"timestamp":1742415420000,"open":4.71763,"high":4.7181,"low":4.71714,"close":4.71764,"volume":678.9000244140625},{"timestamp":1742415480000,"open":4.71755,"high":4.71835,"low":4.71741,"close":4.71807,"volume":337.8999938964844},{"timestamp":1742415540000,"open":4.71803,"high":4.71824,"low":4.717,"close":4.717,"volume":186},{"timestamp":1742415600000,"open":4.71701,"high":4.71766,"low":4.71701,"close":4.71748,"volume":74.4000015258789},{"timestamp":1742415660000,"open":4.71746,"high":4.71748,"low":4.71688,"close":4.71721,"volume":49.599998474121094},{"timestamp":1742415720000,"open":4.71722,"high":4.71729,"low":4.71706,"close":4.71714,"volume":58.900001525878906},{"timestamp":1742415780000,"open":4.71712,"high":4.71826,"low":4.71678,"close":4.71807,"volume":83.69999694824219},{"timestamp":1742415840000,"open":4.71807,"high":4.71842,"low":4.71803,"close":4.71837,"volume":58.900001525878906},{"timestamp":1742415900000,"open":4.71848,"high":4.71874,"low":4.71848,"close":4.71868,"volume":68.19999694824219},{"timestamp":1742415960000,"open":4.71864,"high":4.71885,"low":4.71819,"close":4.7184,"volume":83.69999694824219},{"timestamp":1742416020000,"open":4.71825,"high":4.71845,"low":4.71804,"close":4.71824,"volume":68.19999694824219},{"timestamp":1742416080000,"open":4.71831,"high":4.71833,"low":4.71804,"close":4.71804,"volume":31},{"timestamp":1742416140000,"open":4.71803,"high":4.7182,"low":4.71747,"close":4.71787,"volume":77.5},{"timestamp":1742416200000,"open":4.71781,"high":4.71797,"low":4.7177,"close":4.71791,"volume":55.79999923706055},{"timestamp":1742416260000,"open":4.71791,"high":4.71816,"low":4.71775,"close":4.71816,"volume":55.79999923706055},{"timestamp":1742416320000,"open":4.71815,"high":4.71815,"low":4.7179,"close":4.718,"volume":40.29999923706055},{"timestamp":1742416380000,"open":4.71801,"high":4.71814,"low":4.71779,"close":4.71793,"volume":43.400001525878906},{"timestamp":1742416440000,"open":4.71805,"high":4.71817,"low":4.71752,"close":4.71817,"volume":34.099998474121094},{"timestamp":1742416500000,"open":4.71814,"high":4.719,"low":4.71814,"close":4.71891,"volume":83.69999694824219},{"timestamp":1742416560000,"open":4.71896,"high":4.71896,"low":4.71879,"close":4.71886,"volume":52.70000076293945},{"timestamp":1742416620000,"open":4.71884,"high":4.71931,"low":4.71884,"close":4.71895,"volume":40.29999923706055},{"timestamp":1742416680000,"open":4.7191,"high":4.7191,"low":4.71893,"close":4.719,"volume":24.799999237060547},{"timestamp":1742416740000,"open":4.719,"high":4.71923,"low":4.719,"close":4.71916,"volume":18.600000381469727},{"timestamp":1742416800000,"open":4.71927,"high":4.7197,"low":4.71927,"close":4.71955,"volume":43.400001525878906},{"timestamp":1742416860000,"open":4.71961,"high":4.71991,"low":4.7196,"close":4.71977,"volume":49.599998474121094},{"timestamp":1742416920000,"open":4.71966,"high":4.7197,"low":4.71896,"close":4.71901,"volume":55.79999923706055},{"timestamp":1742416980000,"open":4.71912,"high":4.7196,"low":4.71912,"close":4.71914,"volume":46.5},{"timestamp":1742417040000,"open":4.71916,"high":4.71931,"low":4.71914,"close":4.71914,"volume":18.600000381469727},{"timestamp":1742417100000,"open":4.71918,"high":4.71918,"low":4.71884,"close":4.71886,"volume":15.5},{"timestamp":1742417160000,"open":4.71893,"high":4.71962,"low":4.71893,"close":4.71962,"volume":37.20000076293945},{"timestamp":1742417220000,"open":4.71943,"high":4.7196,"low":4.71888,"close":4.7196,"volume":34.099998474121094},{"timestamp":1742417280000,"open":4.71954,"high":4.71976,"low":4.71945,"close":4.71946,"volume":86.80000305175781},{"timestamp":1742417340000,"open":4.71946,"high":4.72013,"low":4.71855,"close":4.7191,"volume":139.5},{"timestamp":1742417400000,"open":4.71875,"high":4.71875,"low":4.71697,"close":4.71812,"volume":685.0999755859375},{"timestamp":1742417460000,"open":4.71808,"high":4.71947,"low":4.71782,"close":4.71868,"volume":703.7000122070312},{"timestamp":1742417520000,"open":4.71892,"high":4.72027,"low":4.71786,"close":4.7183,"volume":610.7000122070312},{"timestamp":1742417580000,"open":4.71819,"high":4.71872,"low":4.71171,"close":4.71405,"volume":1212.1400146484375},{"timestamp":1742417640000,"open":4.71269,"high":4.71786,"low":4.71269,"close":4.71656,"volume":545.8900146484375},{"timestamp":1742417700000,"open":4.71656,"high":4.71742,"low":4.71434,"close":4.71586,"volume":719.4400024414062},{"timestamp":1742417760000,"open":4.71548,"high":4.71699,"low":4.71544,"close":4.71644,"volume":648.3400268554688},{"timestamp":1742417820000,"open":4.71648,"high":4.7165,"low":4.71282,"close":4.71507,"volume":874.2000122070312},{"timestamp":1742417880000,"open":4.71498,"high":4.71528,"low":4.71112,"close":4.71421,"volume":830.7999877929688},{"timestamp":1742417940000,"open":4.71421,"high":4.71577,"low":4.70547,"close":4.70547,"volume":682},{"timestamp":1742418240000,"open":4.68758,"high":4.68758,"low":4.68758,"close":4.68758,"volume":3.0999999046325684},{"timestamp":1742418300000,"open":4.68754,"high":4.69652,"low":4.68754,"close":4.69608,"volume":21.010000228881836},{"timestamp":1742418360000,"open":4.69609,"high":4.69611,"low":4.69609,"close":4.69611,"volume":6.199999809265137},{"timestamp":1742418420000,"open":4.68753,"high":4.68753,"low":4.68751,"close":4.68753,"volume":16.530000686645508},{"timestamp":1742418540000,"open":4.68753,"high":4.68753,"low":4.68753,"close":4.68753,"volume":5.510000228881836},{"timestamp":1742418660000,"open":4.69676,"high":4.69676,"low":4.69676,"close":4.69676,"volume":3.0999999046325684},{"timestamp":1742418840000,"open":4.69769,"high":4.69769,"low":4.69769,"close":4.69769,"volume":3.0999999046325684},{"timestamp":1742419200000,"open":4.70276,"high":4.70311,"low":4.70239,"close":4.70302,"volume":35.650001525878906},{"timestamp":1742419260000,"open":4.703,"high":4.70301,"low":4.703,"close":4.70301,"volume":9.300000190734863},{"timestamp":1742419380000,"open":4.69466,"high":4.69494,"low":4.6945,"close":4.69454,"volume":49.59000015258789},{"timestamp":1742419440000,"open":4.69454,"high":4.69456,"low":4.69448,"close":4.69454,"volume":82.6500015258789},{"timestamp":1742419500000,"open":4.69551,"high":4.70303,"low":4.69543,"close":4.70303,"volume":49.599998474121094},{"timestamp":1742419560000,"open":4.70304,"high":4.70362,"low":4.70304,"close":4.70362,"volume":15.5},{"timestamp":1742419620000,"open":4.70335,"high":4.70355,"low":4.70332,"close":4.70332,"volume":9.300000190734863},{"timestamp":1742419680000,"open":4.69408,"high":4.70365,"low":4.69408,"close":4.70365,"volume":12.399999618530273},{"timestamp":1742419740000,"open":4.70363,"high":4.70363,"low":4.70335,"close":4.70359,"volume":31},{"timestamp":1742419800000,"open":4.70449,"high":4.7052,"low":4.70449,"close":4.70507,"volume":18.600000381469727},{"timestamp":1742419860000,"open":4.70508,"high":4.70508,"low":4.69928,"close":4.7043,"volume":75.94999694824219},{"timestamp":1742419920000,"open":4.70413,"high":4.70467,"low":4.70382,"close":4.70467,"volume":186},{"timestamp":1742419980000,"open":4.70469,"high":4.70469,"low":4.70348,"close":4.7039,"volume":79.05000305175781},{"timestamp":1742420040000,"open":4.70406,"high":4.70675,"low":4.70406,"close":4.70675,"volume":66.6500015258789},{"timestamp":1742420100000,"open":4.70652,"high":4.70674,"low":4.70334,"close":4.70334,"volume":80.5999984741211},{"timestamp":1742420160000,"open":4.70627,"high":4.70815,"low":4.70584,"close":4.70759,"volume":130.1999969482422},{"timestamp":1742420220000,"open":4.70751,"high":4.71163,"low":4.70409,"close":4.71163,"volume":71.30000305175781},{"timestamp":1742420280000,"open":4.71164,"high":4.71185,"low":4.71145,"close":4.71171,"volume":49.599998474121094},{"timestamp":1742420340000,"open":4.71173,"high":4.71187,"low":4.71144,"close":4.7117,"volume":58.900001525878906},{"timestamp":1742420400000,"open":4.71153,"high":4.71224,"low":4.71148,"close":4.71205,"volume":62},{"timestamp":1742420460000,"open":4.71189,"high":4.71238,"low":4.71182,"close":4.71212,"volume":62},{"timestamp":1742420520000,"open":4.71207,"high":4.71219,"low":4.71163,"close":4.71219,"volume":111.5999984741211},{"timestamp":1742420580000,"open":4.71218,"high":4.71218,"low":4.71144,"close":4.71156,"volume":99.19999694824219},{"timestamp":1742420640000,"open":4.71149,"high":4.71256,"low":4.70978,"close":4.712,"volume":102.30000305175781},{"timestamp":1742420700000,"open":4.71075,"high":4.71111,"low":4.70962,"close":4.70962,"volume":27.899999618530273},{"timestamp":1742420760000,"open":4.70968,"high":4.71155,"low":4.70958,"close":4.71097,"volume":55.79999923706055},{"timestamp":1742420820000,"open":4.7112,"high":4.7115,"low":4.70881,"close":4.70937,"volume":52.70000076293945},{"timestamp":1742420880000,"open":4.7089,"high":4.71184,"low":4.7089,"close":4.71184,"volume":86.80000305175781},{"timestamp":1742420940000,"open":4.71156,"high":4.71233,"low":4.70869,"close":4.70987,"volume":151.89999389648438},{"timestamp":1742421000000,"open":4.7099,"high":4.71191,"low":4.7087,"close":4.70882,"volume":102.30000305175781},{"timestamp":1742421060000,"open":4.70925,"high":4.71164,"low":4.70884,"close":4.71147,"volume":186},{"timestamp":1742421120000,"open":4.71057,"high":4.71158,"low":4.70958,"close":4.71153,"volume":192.1999969482422},{"timestamp":1742421180000,"open":4.71153,"high":4.71181,"low":4.70888,"close":4.71088,"volume":251.10000610351562},{"timestamp":1742421240000,"open":4.71088,"high":4.71318,"low":4.70889,"close":4.71063,"volume":251.10000610351562},{"timestamp":1742421600000,"open":4.70821,"high":4.70919,"low":4.70821,"close":4.70843,"volume":74.4000015258789},{"timestamp":1742421660000,"open":4.70845,"high":4.71367,"low":4.70845,"close":4.71354,"volume":173.60000610351562},{"timestamp":1742421720000,"open":4.71411,"high":4.71506,"low":4.71351,"close":4.71385,"volume":130.1999969482422},{"timestamp":1742421780000,"open":4.71331,"high":4.71512,"low":4.7123,"close":4.71439,"volume":300.70001220703125},{"timestamp":1742421840000,"open":4.71349,"high":4.71463,"low":4.71224,"close":4.7131,"volume":325.5},{"timestamp":1742421900000,"open":4.7139,"high":4.71585,"low":4.71248,"close":4.71494,"volume":412.29998779296875},{"timestamp":1742421960000,"open":4.71494,"high":4.71655,"low":4.71408,"close":4.71565,"volume":300.70001220703125},{"timestamp":1742422020000,"open":4.71505,"high":4.71648,"low":4.71356,"close":4.71571,"volume":452.6000061035156},{"timestamp":1742422080000,"open":4.7153,"high":4.71637,"low":4.71415,"close":4.71612,"volume":390.6000061035156},{"timestamp":1742422140000,"open":4.71611,"high":4.7163,"low":4.71433,"close":4.71603,"volume":232.5},{"timestamp":1742422200000,"open":4.71603,"high":4.71606,"low":4.71404,"close":4.71497,"volume":254.1999969482422},{"timestamp":1742422260000,"open":4.71556,"high":4.71621,"low":4.7139,"close":4.71533,"volume":294.5},{"timestamp":1742422320000,"open":4.71536,"high":4.71624,"low":4.71466,"close":4.71478,"volume":117.80000305175781},{"timestamp":1742422380000,"open":4.71478,"high":4.71626,"low":4.71478,"close":4.71495,"volume":93},{"timestamp":1742422440000,"open":4.71495,"high":4.71497,"low":4.71476,"close":4.71476,"volume":80.5999984741211},{"timestamp":1742422500000,"open":4.71476,"high":4.71589,"low":4.71476,"close":4.71588,"volume":102.30000305175781},{"timestamp":1742422560000,"open":4.71588,"high":4.71602,"low":4.71555,"close":4.71576,"volume":83.69999694824219},{"timestamp":1742422620000,"open":4.71576,"high":4.71596,"low":4.71573,"close":4.71574,"volume":117.80000305175781},{"timestamp":1742422680000,"open":4.71575,"high":4.71613,"low":4.71564,"close":4.71569,"volume":96.0999984741211},{"timestamp":1742422740000,"open":4.71569,"high":4.71607,"low":4.71496,"close":4.71496,"volume":89.9000015258789},{"timestamp":1742422800000,"open":4.71487,"high":4.71627,"low":4.71487,"close":4.71532,"volume":86.80000305175781},{"timestamp":1742422860000,"open":4.71533,"high":4.71557,"low":4.71512,"close":4.71557,"volume":52.70000076293945},{"timestamp":1742422920000,"open":4.71554,"high":4.71554,"low":4.71533,"close":4.71534,"volume":43.400001525878906},{"timestamp":1742422980000,"open":4.71533,"high":4.71567,"low":4.71496,"close":4.71567,"volume":80.5999984741211},{"timestamp":1742423040000,"open":4.71548,"high":4.71551,"low":4.71529,"close":4.71532,"volume":71.30000305175781},{"timestamp":1742423100000,"open":4.71532,"high":4.71572,"low":4.71529,"close":4.71551,"volume":93},{"timestamp":1742423160000,"open":4.71551,"high":4.71559,"low":4.7154,"close":4.7155,"volume":55.79999923706055},{"timestamp":1742423220000,"open":4.71544,"high":4.71547,"low":4.71538,"close":4.71543,"volume":37.20000076293945},{"timestamp":1742423280000,"open":4.71536,"high":4.71555,"low":4.71525,"close":4.71531,"volume":58.900001525878906},{"timestamp":1742423340000,"open":4.7153,"high":4.7155,"low":4.71524,"close":4.71524,"volume":80.5999984741211},{"timestamp":1742423400000,"open":4.71524,"high":4.71529,"low":4.71509,"close":4.71521,"volume":74.4000015258789},{"timestamp":1742423460000,"open":4.71521,"high":4.7153,"low":4.71485,"close":4.71524,"volume":99.19999694824219},{"timestamp":1742423520000,"open":4.71523,"high":4.71527,"low":4.71482,"close":4.71525,"volume":52.70000076293945},{"timestamp":1742423580000,"open":4.71524,"high":4.71524,"low":4.71507,"close":4.71507,"volume":34.099998474121094},{"timestamp":1742423640000,"open":4.71507,"high":4.7151,"low":4.715,"close":4.71506,"volume":49.599998474121094},{"timestamp":1742423700000,"open":4.71506,"high":4.71532,"low":4.71504,"close":4.71532,"volume":46.5},{"timestamp":1742423760000,"open":4.71536,"high":4.71564,"low":4.71472,"close":4.71514,"volume":111.5999984741211},{"timestamp":1742423820000,"open":4.71514,"high":4.71546,"low":4.71474,"close":4.71546,"volume":62},{"timestamp":1742423880000,"open":4.7154,"high":4.71572,"low":4.71528,"close":4.71529,"volume":40.29999923706055},{"timestamp":1742423940000,"open":4.71521,"high":4.71534,"low":4.71489,"close":4.71489,"volume":55.79999923706055},{"timestamp":1742424000000,"open":4.71488,"high":4.71548,"low":4.71486,"close":4.71493,"volume":74.4000015258789},{"timestamp":1742424060000,"open":4.71493,"high":4.71506,"low":4.71461,"close":4.71492,"volume":108.5},{"timestamp":1742424120000,"open":4.71492,"high":4.71532,"low":4.71462,"close":4.71492,"volume":77.5},{"timestamp":1742424180000,"open":4.71492,"high":4.71496,"low":4.71475,"close":4.71495,"volume":40.29999923706055},{"timestamp":1742424240000,"open":4.71509,"high":4.71509,"low":4.71485,"close":4.71485,"volume":62},{"timestamp":1742424300000,"open":4.71485,"high":4.71535,"low":4.71467,"close":4.71484,"volume":68.19999694824219},{"timestamp":1742424360000,"open":4.71483,"high":4.7149,"low":4.71424,"close":4.71475,"volume":124},{"timestamp":1742424420000,"open":4.71474,"high":4.71477,"low":4.71464,"close":4.7147,"volume":124},{"timestamp":1742424480000,"open":4.71466,"high":4.71502,"low":4.71457,"close":4.71457,"volume":58.900001525878906},{"timestamp":1742424540000,"open":4.71464,"high":4.71499,"low":4.71451,"close":4.71461,"volume":43.400001525878906},{"timestamp":1742424600000,"open":4.71457,"high":4.71458,"low":4.7144,"close":4.7144,"volume":55.79999923706055},{"timestamp":1742424660000,"open":4.71432,"high":4.715,"low":4.71432,"close":4.71499,"volume":130.1999969482422},{"timestamp":1742424720000,"open":4.7147,"high":4.71501,"low":4.71464,"close":4.71501,"volume":96.0999984741211},{"timestamp":1742424780000,"open":4.71481,"high":4.715,"low":4.71472,"close":4.71472,"volume":58.900001525878906},{"timestamp":1742424840000,"open":4.71522,"high":4.71537,"low":4.71497,"close":4.7153,"volume":43.400001525878906},{"timestamp":1742424900000,"open":4.71525,"high":4.71546,"low":4.71507,"close":4.71507,"volume":71.30000305175781},{"timestamp":1742424960000,"open":4.71506,"high":4.71506,"low":4.71484,"close":4.71484,"volume":43.400001525878906},{"timestamp":1742425020000,"open":4.71483,"high":4.71492,"low":4.7144,"close":4.7144,"volume":86.80000305175781},{"timestamp":1742425080000,"open":4.7144,"high":4.71477,"low":4.71439,"close":4.71476,"volume":55.79999923706055},{"timestamp":1742425140000,"open":4.71474,"high":4.71475,"low":4.71457,"close":4.71473,"volume":31},{"timestamp":1742425200000,"open":4.71478,"high":4.71776,"low":4.71436,"close":4.71534,"volume":164.3000030517578},{"timestamp":1742425260000,"open":4.71841,"high":4.71875,"low":4.71662,"close":4.71727,"volume":134.77000427246094},{"timestamp":1742425320000,"open":4.71722,"high":4.7188,"low":4.71722,"close":4.7185,"volume":122.30999755859375},{"timestamp":1742425380000,"open":4.71863,"high":4.71863,"low":4.714,"close":4.714,"volume":52.68000030517578},{"timestamp":1742425440000,"open":4.71459,"high":4.71553,"low":4.71413,"close":4.71413,"volume":17.040000915527344},{"timestamp":1742425500000,"open":4.71406,"high":4.71577,"low":4.71354,"close":4.71354,"volume":74.33999633789062},{"timestamp":1742425560000,"open":4.71359,"high":4.71563,"low":4.71343,"close":4.71419,"volume":131.58999633789062},{"timestamp":1742425620000,"open":4.7142,"high":4.71432,"low":4.71394,"close":4.71407,"volume":69.5999984741211},{"timestamp":1742425680000,"open":4.71408,"high":4.71549,"low":4.71396,"close":4.71549,"volume":92.81999969482422},{"timestamp":1742425740000,"open":4.71567,"high":4.71567,"low":4.71352,"close":4.71419,"volume":66.62999725341797},{"timestamp":1742425800000,"open":4.71419,"high":4.7156,"low":4.714,"close":4.71506,"volume":113.12000274658203},{"timestamp":1742425860000,"open":4.71517,"high":4.71661,"low":4.71485,"close":4.71541,"volume":83.69999694824219},{"timestamp":1742425920000,"open":4.71542,"high":4.71542,"low":4.71519,"close":4.7154,"volume":37.20000076293945},{"timestamp":1742425980000,"open":4.71541,"high":4.71607,"low":4.71409,"close":4.71592,"volume":114.69999694824219},{"timestamp":1742426040000,"open":4.71592,"high":4.71592,"low":4.71571,"close":4.71581,"volume":21.700000762939453},{"timestamp":1742426100000,"open":4.71582,"high":4.71621,"low":4.71486,"close":4.71534,"volume":68.19999694824219},{"timestamp":1742426160000,"open":4.71515,"high":4.71566,"low":4.71515,"close":4.71531,"volume":52.70000076293945},{"timestamp":1742426220000,"open":4.71537,"high":4.71692,"low":4.71537,"close":4.71689,"volume":62},{"timestamp":1742426280000,"open":4.7169,"high":4.71725,"low":4.71679,"close":4.71709,"volume":46.5},{"timestamp":1742426340000,"open":4.7171,"high":4.71728,"low":4.71709,"close":4.71728,"volume":40.29999923706055},{"timestamp":1742426400000,"open":4.7173,"high":4.71762,"low":4.71686,"close":4.71706,"volume":89.9000015258789},{"timestamp":1742426460000,"open":4.71706,"high":4.71721,"low":4.717,"close":4.71702,"volume":68.19999694824219},{"timestamp":1742426520000,"open":4.71722,"high":4.71742,"low":4.71702,"close":4.71742,"volume":49.599998474121094},{"timestamp":1742426580000,"open":4.71741,"high":4.71741,"low":4.71678,"close":4.7168,"volume":43.400001525878906},{"timestamp":1742426640000,"open":4.71679,"high":4.71707,"low":4.71679,"close":4.71699,"volume":52.70000076293945},{"timestamp":1742426700000,"open":4.71706,"high":4.71724,"low":4.71699,"close":4.71724,"volume":43.400001525878906},{"timestamp":1742426760000,"open":4.71724,"high":4.71732,"low":4.71705,"close":4.71732,"volume":24.799999237060547},{"timestamp":1742426820000,"open":4.71721,"high":4.71757,"low":4.71705,"close":4.71725,"volume":62},{"timestamp":1742426880000,"open":4.71726,"high":4.71758,"low":4.71725,"close":4.71756,"volume":49.599998474121094},{"timestamp":1742426940000,"open":4.71756,"high":4.71756,"low":4.71695,"close":4.71707,"volume":46.5},{"timestamp":1742427000000,"open":4.71716,"high":4.71759,"low":4.71695,"close":4.71759,"volume":55.79999923706055},{"timestamp":1742427060000,"open":4.71745,"high":4.7184,"low":4.71716,"close":4.71716,"volume":77.5},{"timestamp":1742427120000,"open":4.71711,"high":4.72032,"low":4.71711,"close":4.71886,"volume":285.20001220703125},{"timestamp":1742427180000,"open":4.71879,"high":4.72076,"low":4.71818,"close":4.71999,"volume":89.9000015258789},{"timestamp":1742427240000,"open":4.71999,"high":4.72,"low":4.7184,"close":4.7186,"volume":46.5},{"timestamp":1742427300000,"open":4.7186,"high":4.71887,"low":4.71856,"close":4.71881,"volume":80.5999984741211},{"timestamp":1742427360000,"open":4.71875,"high":4.71889,"low":4.71867,"close":4.71867,"volume":99.19999694824219},{"timestamp":1742427420000,"open":4.71878,"high":4.71904,"low":4.71868,"close":4.71878,"volume":62},{"timestamp":1742427480000,"open":4.71877,"high":4.71896,"low":4.71877,"close":4.71896,"volume":27.899999618530273},{"timestamp":1742427540000,"open":4.71881,"high":4.72129,"low":4.71837,"close":4.71838,"volume":108.5},{"timestamp":1742427600000,"open":4.71839,"high":4.72072,"low":4.71805,"close":4.71887,"volume":124},{"timestamp":1742427660000,"open":4.71887,"high":4.72088,"low":4.71858,"close":4.71912,"volume":105.4000015258789},{"timestamp":1742427720000,"open":4.7191,"high":4.71961,"low":4.71906,"close":4.71917,"volume":99.19999694824219},{"timestamp":1742427780000,"open":4.71857,"high":4.71857,"low":4.71681,"close":4.71698,"volume":96.0999984741211},{"timestamp":1742427840000,"open":4.71707,"high":4.71709,"low":4.71556,"close":4.7162,"volume":142.60000610351562},{"timestamp":1742427900000,"open":4.71613,"high":4.71626,"low":4.71582,"close":4.71601,"volume":52.70000076293945},{"timestamp":1742427960000,"open":4.71594,"high":4.71631,"low":4.71593,"close":4.7161,"volume":52.70000076293945},{"timestamp":1742428020000,"open":4.71615,"high":4.71649,"low":4.71607,"close":4.71616,"volume":96.0999984741211},{"timestamp":1742428080000,"open":4.71616,"high":4.71627,"low":4.71598,"close":4.71627,"volume":31},{"timestamp":1742428140000,"open":4.71627,"high":4.7164,"low":4.71598,"close":4.71613,"volume":34.099998474121094},{"timestamp":1742428200000,"open":4.71614,"high":4.71621,"low":4.71596,"close":4.71607,"volume":34.099998474121094},{"timestamp":1742428260000,"open":4.71595,"high":4.71634,"low":4.71571,"close":4.7162,"volume":62},{"timestamp":1742428320000,"open":4.71635,"high":4.71635,"low":4.71585,"close":4.71585,"volume":40.29999923706055},{"timestamp":1742428380000,"open":4.71585,"high":4.716,"low":4.71585,"close":4.716,"volume":21.700000762939453},{"timestamp":1742428440000,"open":4.71609,"high":4.71612,"low":4.71603,"close":4.71605,"volume":31},{"timestamp":1742428500000,"open":4.71605,"high":4.71618,"low":4.71597,"close":4.71617,"volume":31},{"timestamp":1742428560000,"open":4.71599,"high":4.71643,"low":4.71599,"close":4.71643,"volume":40.29999923706055},{"timestamp":1742428620000,"open":4.71654,"high":4.71655,"low":4.71621,"close":4.71633,"volume":49.599998474121094},{"timestamp":1742428680000,"open":4.71635,"high":4.72326,"low":4.71633,"close":4.72313,"volume":93},{"timestamp":1742428740000,"open":4.72326,"high":4.72368,"low":4.72308,"close":4.72368,"volume":55.79999923706055}]