{"status":"ok","symbol":"GC=F","range":"5d","interval":"5m","cache_seconds":10,"price":5020.89990234375,"candles":[{"time":1770958800,"open":4996.10009765625,"high":5001.39990234375,"low":4995.7998046875,"close":4999.89990234375,"volume":0},{"time":1770959100,"open":4999.2001953125,"high":4999.2998046875,"low":4993.10009765625,"close":4996.60009765625,"volume":82},{"time":1770959400,"open":4996.60009765625,"high":4998.39990234375,"low":4995,"close":4997.2001953125,"volume":71},{"time":1770959700,"open":4997.60009765625,"high":4998.60009765625,"low":4984.10009765625,"close":4992,"volume":317},{"time":1770960000,"open":4991.7001953125,"high":5003,"low":4991.7001953125,"close":5001.10009765625,"volume":214},{"time":1770960300,"open":5001.10009765625,"high":5005.39990234375,"low":4998,"close":4999.2001953125,"volume":256},{"time":1770960600,"open":4999.10009765625,"high":4999.10009765625,"low":4986,"close":4986.7001953125,"volume":369},{"time":1770960900,"open":4985.7001953125,"high":4993.2001953125,"low":4985.7001953125,"close":4991.89990234375,"volume":195},{"time":1770961200,"open":4992.7001953125,"high":4993.10009765625,"low":4978,"close":4983,"volume":562},{"time":1770961500,"open":4983.60009765625,"high":4984.2001953125,"low":4975.10009765625,"close":4980.7001953125,"volume":592},{"time":1770961800,"open":4980.7998046875,"high":4981.2001953125,"low":4972.39990234375,"close":4975,"volume":215},{"time":1770962100,"open":4974.60009765625,"high":4975,"low":4963.2001953125,"close":4965.39990234375,"volume":465},{"time":1770962400,"open":4964.60009765625,"high":4975.60009765625,"low":4964.39990234375,"close":4966.7001953125,"volume":324},{"time":1770962700,"open":4967.60009765625,"high":4979.2998046875,"low":4965.2001953125,"close":4978.5,"volume":349},{"time":1770963000,"open":4979.10009765625,"high":4980.89990234375,"low":4973.2998046875,"close":4976.7001953125,"volume":261},{"time":1770963300,"open":4977.2998046875,"high":4980.10009765625,"low":4970.7001953125,"close":4971.7001953125,"volume":232},{"time":1770963600,"open":4971.7998046875,"high":4975.10009765625,"low":4969,"close":4973.7998046875,"volume":291},{"time":1770963900,"open":4973.2998046875,"high":4976.60009765625,"low":4968,"close":4972.39990234375,"volume":153},{"time":1770964200,"open":4971.2998046875,"high":4980.7001953125,"low":4969.39990234375,"close":4980.7001953125,"volume":167},{"time":1770964500,"open":4980.5,"high":4980.5,"low":4973.39990234375,"close":4973.39990234375,"volume":144},{"time":1770964800,"open":4972.7998046875,"high":4980,"low":4972.2001953125,"close":4973.39990234375,"volume":180},{"time":1770965100,"open":4974.60009765625,"high":4977.10009765625,"low":4969.10009765625,"close":4977.10009765625,"volume":188},{"time":1770965400,"open":4977.39990234375,"high":4980,"low":4974.60009765625,"close":4975.10009765625,"volume":275},{"time":1770965700,"open":4974.5,"high":4988,"low":4973,"close":4986.7001953125,"volume":518},{"time":1770966000,"open":4985.89990234375,"high":4985.89990234375,"low":4975,"close":4978.2001953125,"volume":270},{"time":1770966300,"open":4979.2001953125,"high":4987.5,"low":4977,"close":4977.5,"volume":362},{"time":1770966600,"open":4976.2998046875,"high":4980.2001953125,"low":4970,"close":4979.10009765625,"volume":613},{"time":1770966900,"open":4978.7001953125,"high":4996,"low":4978,"close":4993.2998046875,"volume":743},{"time":1770967200,"open":4993.2998046875,"high":4993.5,"low":4985,"close":4985.2001953125,"volume":446},{"time":1770967500,"open":4984.7001953125,"high":4990.39990234375,"low":4983.89990234375,"close":4987.39990234375,"volume":178},{"time":1770967800,"open":4988,"high":4995,"low":4985.2998046875,"close":4992,"volume":311},{"time":1770968100,"open":4992.5,"high":5001.89990234375,"low":4992.5,"close":4998,"volume":339},{"time":1770968400,"open":4998.10009765625,"high":4999.10009765625,"low":4987.7001953125,"close":4990.2001953125,"volume":309},{"time":1770968700,"open":4990.2998046875,"high":4996.10009765625,"low":4988.60009765625,"close":4994.2998046875,"volume":209},{"time":1770969000,"open":4994.10009765625,"high":5001.39990234375,"low":4990.7998046875,"close":5001.39990234375,"volume":211},{"time":1770969300,"open":5001.60009765625,"high":5001.60009765625,"low":4990.7001953125,"close":4994.60009765625,"volume":254},{"time":1770969600,"open":4995,"high":4997.7998046875,"low":4991.2001953125,"close":4997.7998046875,"volume":199},{"time":1770969900,"open":4998.60009765625,"high":5007.2998046875,"low":4996.2001953125,"close":5005.60009765625,"volume":566},{"time":1770970200,"open":5005.2001953125,"high":5009.5,"low":4998.10009765625,"close":4998.7998046875,"volume":322},{"time":1770970500,"open":4999.2001953125,"high":5003,"low":4996.2998046875,"close":4997.89990234375,"volume":180},{"time":1770970800,"open":4998.60009765625,"high":5005.89990234375,"low":4997.10009765625,"close":4998,"volume":237},{"time":1770971100,"open":4998.5,"high":5004.39990234375,"low":4997.10009765625,"close":5001.7998046875,"volume":172},{"time":1770971400,"open":5001.89990234375,"high":5002.60009765625,"low":4998.2001953125,"close":5001.10009765625,"volume":241},{"time":1770971700,"open":5001.39990234375,"high":5005.39990234375,"low":4999.2001953125,"close":5000.7001953125,"volume":190},{"time":1770972000,"open":5001.2001953125,"high":5005,"low":5001.2001953125,"close":5002.5,"volume":124},{"time":1770972300,"open":5003.7001953125,"high":5006.60009765625,"low":4998.7001953125,"close":4998.7001953125,"volume":248},{"time":1770972600,"open":4998.60009765625,"high":5003,"low":4990,"close":5000.10009765625,"volume":464},{"time":1770972900,"open":4999.2001953125,"high":5003.10009765625,"low":4998,"close":5001.89990234375,"volume":230},{"time":1770973200,"open":5002.7998046875,"high":5002.7998046875,"low":4996,"close":4998.89990234375,"volume":215},{"time":1770973500,"open":4998.89990234375,"high":5000,"low":4997.10009765625,"close":4998,"volume":141},{"time":1770973800,"open":4997.7001953125,"high":5002.10009765625,"low":4997,"close":4997.39990234375,"volume":365},{"time":1770974100,"open":4997.5,"high":5000.7998046875,"low":4992.5,"close":4998.89990234375,"volume":285},{"time":1770974400,"open":4999.5,"high":5001.60009765625,"low":4995.2998046875,"close":4998,"volume":188},{"time":1770974700,"open":4997.60009765625,"high":4997.60009765625,"low":4984,"close":4984.89990234375,"volume":417},{"time":1770975000,"open":4984,"high":4991.89990234375,"low":4981.2001953125,"close":4988.7001953125,"volume":297},{"time":1770975300,"open":4989,"high":4989.89990234375,"low":4984.5,"close":4984.5,"volume":143},{"time":1770975600,"open":4985.2001953125,"high":4994.39990234375,"low":4985,"close":4991,"volume":146},{"time":1770975900,"open":4990.39990234375,"high":4997,"low":4989.7001953125,"close":4993.10009765625,"volume":352},{"time":1770976200,"open":4994,"high":4995.7998046875,"low":4990.7998046875,"close":4992,"volume":170},{"time":1770976500,"open":4991.7001953125,"high":4994.89990234375,"low":4988.89990234375,"close":4990.10009765625,"volume":271},{"time":1770976800,"open":4990,"high":4992.2001953125,"low":4987.39990234375,"close":4992.10009765625,"volume":228},{"time":1770977100,"open":4991.5,"high":4996.39990234375,"low":4990.10009765625,"close":4992.5,"volume":308},{"time":1770977400,"open":4992.10009765625,"high":4998,"low":4990.7001953125,"close":4992.7001953125,"volume":504},{"time":1770977700,"open":4993,"high":4996.2998046875,"low":4986.7998046875,"close":4986.7998046875,"volume":329},{"time":1770978000,"open":4987.2001953125,"high":4993.39990234375,"low":4987.2001953125,"close":4990.89990234375,"volume":242},{"time":1770978300,"open":4991.10009765625,"high":5000.89990234375,"low":4991.10009765625,"close":4997.2001953125,"volume":499},{"time":1770978600,"open":4998.2001953125,"high":4998.5,"low":4989.2998046875,"close":4990.60009765625,"volume":491},{"time":1770978900,"open":4990.7998046875,"high":4992,"low":4989.60009765625,"close":4990.2998046875,"volume":240},{"time":1770979200,"open":4990.7001953125,"high":4991.7001953125,"low":4988.10009765625,"close":4989.5,"volume":187},{"time":1770979500,"open":4989.2998046875,"high":4990.7001953125,"low":4978,"close":4983.39990234375,"volume":561},{"time":1770979800,"open":4983.7998046875,"high":4988,"low":4981.7998046875,"close":4982.10009765625,"volume":385},{"time":1770980100,"open":4982.60009765625,"high":4984.10009765625,"low":4967.2001953125,"close":4970.7998046875,"volume":766},{"time":1770980400,"open":4970.7998046875,"high":4972.39990234375,"low":4964.39990234375,"close":4966.7001953125,"volume":757},{"time":1770980700,"open":4966,"high":4970.7998046875,"low":4961,"close":4966.7998046875,"volume":564},{"time":1770981000,"open":4966.7998046875,"high":4974.2001953125,"low":4964,"close":4972.2001953125,"volume":634},{"time":1770981300,"open":4971.39990234375,"high":4971.60009765625,"low":4965,"close":4968.39990234375,"volume":398},{"time":1770981600,"open":4969,"high":4972.2998046875,"low":4952.7998046875,"close":4958.7001953125,"volume":894},{"time":1770981900,"open":4958.7001953125,"high":4965.10009765625,"low":4954,"close":4965,"volume":522},{"time":1770982200,"open":4965.60009765625,"high":4965.7001953125,"low":4955.2998046875,"close":4960.7998046875,"volume":548},{"time":1770982500,"open":4960,"high":4968.60009765625,"low":4959.7001953125,"close":4964.10009765625,"volume":368},{"time":1770982800,"open":4963.2998046875,"high":4968.7998046875,"low":4962.39990234375,"close":4964.2001953125,"volume":238},{"time":1770983100,"open":4963.2998046875,"high":4965,"low":4959.2998046875,"close":4963.60009765625,"volume":270},{"time":1770983400,"open":4964.39990234375,"high":4971.60009765625,"low":4960.7001953125,"close":4970.60009765625,"volume":271},{"time":1770983700,"open":4969.7001953125,"high":4975,"low":4969.10009765625,"close":4973.39990234375,"volume":219},{"time":1770984000,"open":4973.10009765625,"high":4979.60009765625,"low":4971.7998046875,"close":4978.60009765625,"volume":414},{"time":1770984300,"open":4977.7998046875,"high":4983.60009765625,"low":4976.5,"close":4976.5,"volume":577},{"time":1770984600,"open":4976.60009765625,"high":4984.39990234375,"low":4973.2998046875,"close":4984,"volume":392},{"time":1770984900,"open":4983.10009765625,"high":4989.10009765625,"low":4982.89990234375,"close":4987.7001953125,"volume":436},{"time":1770985200,"open":4987.5,"high":4993,"low":4987.10009765625,"close":4991.2001953125,"volume":309},{"time":1770985500,"open":4991.7001953125,"high":4992.60009765625,"low":4986.39990234375,"close":4987.5,"volume":237},{"time":1770985800,"open":4987.7001953125,"high":4992.39990234375,"low":4983.60009765625,"close":4990.89990234375,"volume":285},{"time":1770986100,"open":4990.7998046875,"high":4993.7998046875,"low":4987.60009765625,"close":4989.39990234375,"volume":205},{"time":1770986400,"open":4989.5,"high":4992.2998046875,"low":4985.5,"close":4985.89990234375,"volume":200},{"time":1770986700,"open":4986.7001953125,"high":4992.5,"low":4984.7998046875,"close":4990.5,"volume":338},{"time":1770987000,"open":4990.7001953125,"high":4991.7001953125,"low":4983.7001953125,"close":4990.39990234375,"volume":294},{"time":1770987300,"open":4990.89990234375,"high":4994,"low":4986.60009765625,"close":4988.7998046875,"volume":239},{"time":1770987600,"open":4990,"high":4996.2998046875,"low":4990,"close":4991.7001953125,"volume":212},{"time":1770987900,"open":4991,"high":4992.2998046875,"low":4985,"close":4988.89990234375,"volume":308},{"time":1770988200,"open":4988.7001953125,"high":4989.89990234375,"low":4986.7001953125,"close":4987.5,"volume":119},{"time":1770988500,"open":4987.5,"high":4988.2001953125,"low":4980.2998046875,"close":4982.2001953125,"volume":347},{"time":1770988800,"open":4982.60009765625,"high":4991.10009765625,"low":4977.10009765625,"close":4989.5,"volume":600},{"time":1770989100,"open":4990,"high":4990,"low":4984.2001953125,"close":4988.2001953125,"volume":613},{"time":1770989400,"open":4988.2001953125,"high":5024.5,"low":4987,"close":5014,"volume":3566},{"time":1770989700,"open":5014,"high":5017.2998046875,"low":5004.7998046875,"close":5013.7998046875,"volume":1486},{"time":1770990000,"open":5011.89990234375,"high":5015.7001953125,"low":5004.2001953125,"close":5005.39990234375,"volume":818},{"time":1770990300,"open":5005.7001953125,"high":5007,"low":4993.5,"close":5002.39990234375,"volume":809},{"time":1770990600,"open":5003.2001953125,"high":5009.7001953125,"low":4995.5,"close":5008.10009765625,"volume":616},{"time":1770990900,"open":5007.7998046875,"high":5013.89990234375,"low":5005.60009765625,"close":5008.39990234375,"volume":742},{"time":1770991200,"open":5007.2001953125,"high":5017,"low":5006.7001953125,"close":5013.39990234375,"volume":752},{"time":1770991500,"open":5013.2001953125,"high":5019,"low":5006.10009765625,"close":5012.10009765625,"volume":729},{"time":1770991800,"open":5012,"high":5022,"low":5010.7998046875,"close":5020.10009765625,"volume":534},{"time":1770992100,"open":5020.2998046875,"high":5029.5,"low":5016.39990234375,"close":5024.7998046875,"volume":1190},{"time":1770992400,"open":5025.10009765625,"high":5029.5,"low":5020.7001953125,"close":5022.89990234375,"volume":481},{"time":1770992700,"open":5023.2001953125,"high":5027.39990234375,"low":5022.2001953125,"close":5024.10009765625,"volume":485},{"time":1770993000,"open":5024.5,"high":5036.7001953125,"low":5015.5,"close":5026.2001953125,"volume":1693},{"time":1770993300,"open":5027,"high":5033,"low":5008.10009765625,"close":5009.10009765625,"volume":1480},{"time":1770993600,"open":5009.5,"high":5014.10009765625,"low":4986.10009765625,"close":5012.89990234375,"volume":3196},{"time":1770993900,"open":5012.5,"high":5028.60009765625,"low":5011.2998046875,"close":5018.89990234375,"volume":1399},{"time":1770994200,"open":5019.2998046875,"high":5021.2998046875,"low":5010,"close":5012.5,"volume":909},{"time":1770994500,"open":5012.7998046875,"high":5027.60009765625,"low":5010.60009765625,"close":5017.39990234375,"volume":977},{"time":1770994800,"open":5017.39990234375,"high":5027.7998046875,"low":5014,"close":5021.2998046875,"volume":1623},{"time":1770995100,"open":5021.5,"high":5034.2998046875,"low":5017.7998046875,"close":5032.7001953125,"volume":1125},{"time":1770995400,"open":5032,"high":5033.60009765625,"low":5022.10009765625,"close":5025,"volume":948},{"time":1770995700,"open":5026.2001953125,"high":5028.89990234375,"low":5015.7001953125,"close":5019.7001953125,"volume":703},{"time":1770996000,"open":5020.10009765625,"high":5025,"low":5016,"close":5023.60009765625,"volume":527},{"time":1770996300,"open":5023.7998046875,"high":5034.39990234375,"low":5020.89990234375,"close":5032.2998046875,"volume":918},{"time":1770996600,"open":5032,"high":5034,"low":5028.39990234375,"close":5030.39990234375,"volume":714},{"time":1770996900,"open":5030.89990234375,"high":5043.2998046875,"low":5028.89990234375,"close":5030.10009765625,"volume":1222},{"time":1770997200,"open":5029,"high":5035.2001953125,"low":5026.7998046875,"close":5028.7998046875,"volume":819},{"time":1770997500,"open":5029.5,"high":5032.60009765625,"low":5011.2001953125,"close":5016.7998046875,"volume":1297},{"time":1770997800,"open":5016.2998046875,"high":5022,"low":5006.7001953125,"close":5008.10009765625,"volume":784},{"time":1770998100,"open":5009.2998046875,"high":5010,"low":4995.2001953125,"close":4998.7001953125,"volume":1324},{"time":1770998400,"open":4999,"high":5018,"low":4997.39990234375,"close":5013.10009765625,"volume":1246},{"time":1770998700,"open":5012.10009765625,"high":5017.2998046875,"low":5008.60009765625,"close":5013,"volume":517},{"time":1770999000,"open":5013.7001953125,"high":5019.60009765625,"low":5009.7001953125,"close":5019.60009765625,"volume":433},{"time":1770999300,"open":5019,"high":5030.7998046875,"low":5018.2001953125,"close":5028.39990234375,"volume":839},{"time":1770999600,"open":5029,"high":5033.7001953125,"low":5026.60009765625,"close":5031.89990234375,"volume":1038},{"time":1770999900,"open":5032.39990234375,"high":5056.7998046875,"low":5031,"close":5050.60009765625,"volume":2825},{"time":1771000200,"open":5050.7001953125,"high":5051.2998046875,"low":5039.10009765625,"close":5041.5,"volume":1258},{"time":1771000500,"open":5042.10009765625,"high":5043,"low":5036.10009765625,"close":5037.7001953125,"volume":753},{"time":1771000800,"open":5038.39990234375,"high":5040.7998046875,"low":5034.2001953125,"close":5039.39990234375,"volume":969},{"time":1771001100,"open":5039.5,"high":5041.2998046875,"low":5035.10009765625,"close":5037.7001953125,"volume":343},{"time":1771001400,"open":5037.7001953125,"high":5038.10009765625,"low":5035.10009765625,"close":5036.39990234375,"volume":311},{"time":1771001700,"open":5036.10009765625,"high":5039.2001953125,"low":5027.2001953125,"close":5030,"volume":659},{"time":1771002000,"open":5030,"high":5036.7001953125,"low":5029.89990234375,"close":5034.7998046875,"volume":438},{"time":1771002300,"open":5034.7998046875,"high":5045.5,"low":5034.5,"close":5036.7998046875,"volume":591},{"time":1771002600,"open":5036.60009765625,"high":5038.2001953125,"low":5031.2001953125,"close":5037.5,"volume":286},{"time":1771002900,"open":5037.2998046875,"high":5038.39990234375,"low":5027.7998046875,"close":5032,"volume":441},{"time":1771003200,"open":5032.7001953125,"high":5039.2998046875,"low":5032.7001953125,"close":5035.7998046875,"volume":300},{"time":1771003500,"open":5035.60009765625,"high":5041.7998046875,"low":5034,"close":5039.5,"volume":304},{"time":1771003800,"open":5039.5,"high":5048,"low":5038,"close":5047.7001953125,"volume":597},{"time":1771004100,"open":5048.10009765625,"high":5051.5,"low":5041.7001953125,"close":5042.60009765625,"volume":739},{"time":1771004400,"open":5042.39990234375,"high":5045.2998046875,"low":5040.60009765625,"close":5044.7998046875,"volume":345},{"time":1771004700,"open":5045,"high":5046.39990234375,"low":5042,"close":5043.39990234375,"volume":281},{"time":1771005000,"open":5043.2998046875,"high":5045.7001953125,"low":5040.7998046875,"close":5042.5,"volume":373},{"time":1771005300,"open":5042.5,"high":5043.5,"low":5038.7001953125,"close":5043.5,"volume":230},{"time":1771005600,"open":5043.5,"high":5047.10009765625,"low":5038,"close":5043.7001953125,"volume":504},{"time":1771005900,"open":5043.5,"high":5046.2998046875,"low":5042,"close":5044.2998046875,"volume":233},{"time":1771006200,"open":5044.2998046875,"high":5052.60009765625,"low":5042.7001953125,"close":5051.7998046875,"volume":401},{"time":1771006500,"open":5051.39990234375,"high":5054,"low":5044.89990234375,"close":5045.7001953125,"volume":496},{"time":1771006800,"open":5045.7001953125,"high":5052.7998046875,"low":5045.7001953125,"close":5050.39990234375,"volume":356},{"time":1771007100,"open":5050,"high":5051,"low":5042.5,"close":5044.7001953125,"volume":1538},{"time":1771007400,"open":5045,"high":5053.2001953125,"low":5042.7001953125,"close":5051.7998046875,"volume":617},{"time":1771007700,"open":5051.5,"high":5055.2001953125,"low":5050.7998046875,"close":5053.60009765625,"volume":492},{"time":1771008000,"open":5053.60009765625,"high":5054.5,"low":5050.7998046875,"close":5052.7998046875,"volume":306},{"time":1771008300,"open":5052.60009765625,"high":5054.7001953125,"low":5051.60009765625,"close":5052.2001953125,"volume":417},{"time":1771008600,"open":5052.2001953125,"high":5058.89990234375,"low":5049.10009765625,"close":5057.10009765625,"volume":662},{"time":1771008900,"open":5055.7001953125,"high":5057.60009765625,"low":5053.7998046875,"close":5054.10009765625,"volume":322},{"time":1771009200,"open":5054.7001953125,"high":5058.89990234375,"low":5053.10009765625,"close":5055.89990234375,"volume":258},{"time":1771009500,"open":5056.7998046875,"high":5068.7998046875,"low":5056.7998046875,"close":5068.7998046875,"volume":1020},{"time":1771009800,"open":5068.60009765625,"high":5069.10009765625,"low":5059.89990234375,"close":5062.2998046875,"volume":327},{"time":1771010100,"open":5062,"high":5063.7001953125,"low":5059,"close":5063.2998046875,"volume":244},{"time":1771010400,"open":5063.7001953125,"high":5068,"low":5063.5,"close":5066.7998046875,"volume":228},{"time":1771010700,"open":5066.89990234375,"high":5067.7998046875,"low":5063.5,"close":5063.7001953125,"volume":391},{"time":1771011000,"open":5063.89990234375,"high":5065.5,"low":5062,"close":5063.2001953125,"volume":240},{"time":1771011300,"open":5063,"high":5064.2001953125,"low":5060.5,"close":5061,"volume":317},{"time":1771011600,"open":5061.39990234375,"high":5061.39990234375,"low":5055.5,"close":5057.2998046875,"volume":432},{"time":1771011900,"open":5057.60009765625,"high":5060.7998046875,"low":5056.89990234375,"close":5057.2998046875,"volume":310},{"time":1771012200,"open":5058.2998046875,"high":5058.2998046875,"low":5053.39990234375,"close":5054.89990234375,"volume":251},{"time":1771012500,"open":5055.2998046875,"high":5056.7001953125,"low":5046.39990234375,"close":5046.39990234375,"volume":518},{"time":1771012800,"open":5046.2001953125,"high":5057.10009765625,"low":5045.10009765625,"close":5054.2998046875,"volume":611},{"time":1771013100,"open":5053.7001953125,"high":5054.7001953125,"low":5051.2001953125,"close":5052.10009765625,"volume":203},{"time":1771013400,"open":5051.89990234375,"high":5054.2998046875,"low":5050.10009765625,"close":5051.89990234375,"volume":241},{"time":1771013700,"open":5051.10009765625,"high":5054.7001953125,"low":5050.39990234375,"close":5054.10009765625,"volume":302},{"time":1771014000,"open":5053.5,"high":5054.39990234375,"low":5049.10009765625,"close":5053.39990234375,"volume":336},{"time":1771014300,"open":5053.39990234375,"high":5055.7998046875,"low":5050.2001953125,"close":5051.2998046875,"volume":404},{"time":1771014600,"open":5050.7998046875,"high":5052.39990234375,"low":5046.7998046875,"close":5047.89990234375,"volume":412},{"time":1771014900,"open":5048.60009765625,"high":5051.7001953125,"low":5047.89990234375,"close":5050.10009765625,"volume":251},{"time":1771015200,"open":5050.2001953125,"high":5056.39990234375,"low":5049.2998046875,"close":5052.7001953125,"volume":304},{"time":1771015500,"open":5052.2998046875,"high":5053.2001953125,"low":5048.10009765625,"close":5050.2001953125,"volume":247},{"time":1771015800,"open":5049.39990234375,"high":5051.2998046875,"low":5043.2998046875,"close":5049.5,"volume":379},{"time":1771016100,"open":5049.2998046875,"high":5056.2998046875,"low":5044.39990234375,"close":5054,"volume":497},{"time":1771016400,"open":5053.89990234375,"high":5056.7998046875,"low":5052.10009765625,"close":5055.7998046875,"volume":281},{"time":1771016700,"open":5055.7998046875,"high":5057.89990234375,"low":5053,"close":5054.2001953125,"volume":148},{"time":1771017000,"open":5053.5,"high":5055.10009765625,"low":5051.39990234375,"close":5055,"volume":66},{"time":1771017300,"open":5055.10009765625,"high":5056.2001953125,"low":5054.2998046875,"close":5054.89990234375,"volume":55},{"time":1771017600,"open":5054.2001953125,"high":5054.2001953125,"low":5052.10009765625,"close":5053.2998046875,"volume":82},{"time":1771017900,"open":5053.39990234375,"high":5055.5,"low":5052.60009765625,"close":5055,"volume":79},{"time":1771018200,"open":5054.2001953125,"high":5056.5,"low":5052.60009765625,"close":5055.7001953125,"volume":79},{"time":1771018500,"open":5055.60009765625,"high":5057.2001953125,"low":5055,"close":5055.5,"volume":94},{"time":1771018800,"open":5055.39990234375,"high":5060.60009765625,"low":5055,"close":5060.10009765625,"volume":90},{"time":1771019100,"open":5060,"high":5067.39990234375,"low":5059.10009765625,"close":5064,"volume":286},{"time":1771019400,"open":5064,"high":5064.2998046875,"low":5059.10009765625,"close":5064.10009765625,"volume":191},{"time":1771019700,"open":5064,"high":5064.89990234375,"low":5046.2998046875,"close":5046.2998046875,"volume":261},{"time":1771197600,"open":5046.2998046875,"high":5046.2998046875,"low":5040.2998046875,"close":5045,"volume":37},{"time":1771197900,"open":5046.39990234375,"high":5050.2998046875,"low":5045.7001953125,"close":5048.10009765625,"volume":97},{"time":1771198200,"open":5047.89990234375,"high":5051.10009765625,"low":5046.2001953125,"close":5049,"volume":97},{"time":1771198500,"open":5049.2001953125,"high":5050,"low":5040.89990234375,"close":5045.60009765625,"volume":118},{"time":1771198800,"open":5045.89990234375,"high":5051.60009765625,"low":5036.10009765625,"close":5039.2998046875,"volume":235},{"time":1771199100,"open":5039,"high":5039.7998046875,"low":5031.60009765625,"close":5033.89990234375,"volume":153},{"time":1771199400,"open":5034.39990234375,"high":5038.2001953125,"low":5032.89990234375,"close":5037.39990234375,"volume":91},{"time":1771199700,"open":5038.60009765625,"high":5040.7998046875,"low":5035.7001953125,"close":5038.5,"volume":89},{"time":1771200000,"open":5038.39990234375,"high":5040.7998046875,"low":5018.2001953125,"close":5027.10009765625,"volume":697},{"time":1771200300,"open":5027.7998046875,"high":5036,"low":5027.7998046875,"close":5034,"volume":201},{"time":1771200600,"open":5035.7001953125,"high":5037.60009765625,"low":5031.7001953125,"close":5035.7001953125,"volume":74},{"time":1771200900,"open":5036.60009765625,"high":5040.2998046875,"low":5034.7001953125,"close":5037,"volume":111},{"time":1771201200,"open":5035.89990234375,"high":5036.7998046875,"low":5031.7001953125,"close":5034.10009765625,"volume":104},{"time":1771201500,"open":5033.2001953125,"high":5033.2001953125,"low":5027,"close":5031,"volume":98},{"time":1771201800,"open":5031.7001953125,"high":5033.39990234375,"low":5027.60009765625,"close":5029,"volume":123},{"time":1771202100,"open":5028.89990234375,"high":5033.39990234375,"low":5028.2998046875,"close":5033.39990234375,"volume":79},{"time":1771202400,"open":5033.39990234375,"high":5033.7998046875,"low":5032.5,"close":5033.10009765625,"volume":21},{"time":1771202700,"open":5032.5,"high":5037.7001953125,"low":5029.7001953125,"close":5037.10009765625,"volume":52},{"time":1771203000,"open":5037.7001953125,"high":5043,"low":5036.39990234375,"close":5039.60009765625,"volume":102},{"time":1771203300,"open":5040.2001953125,"high":5041.60009765625,"low":5034.2998046875,"close":5035,"volume":51},{"time":1771203600,"open":5034.10009765625,"high":5037.2998046875,"low":5026.39990234375,"close":5037.10009765625,"volume":168},{"time":1771203900,"open":5037,"high":5041.60009765625,"low":5037,"close":5041.2998046875,"volume":79},{"time":1771204200,"open":5040.60009765625,"high":5042.5,"low":5035.89990234375,"close":5041.39990234375,"volume":125},{"time":1771204500,"open":5041.60009765625,"high":5048.7998046875,"low":5041.60009765625,"close":5047.5,"volume":126},{"time":1771204800,"open":5047.60009765625,"high":5051.39990234375,"low":5043.7998046875,"close":5046.39990234375,"volume":339},{"time":1771205100,"open":5047.2001953125,"high":5050,"low":5045.60009765625,"close":5048.7001953125,"volume":105},{"time":1771205400,"open":5049,"high":5050.5,"low":5045.10009765625,"close":5047.89990234375,"volume":143},{"time":1771205700,"open":5048.7998046875,"high":5049.7998046875,"low":5045.7001953125,"close":5047.60009765625,"volume":41},{"time":1771206000,"open":5047,"high":5049.39990234375,"low":5046.89990234375,"close":5049.2998046875,"volume":30},{"time":1771206300,"open":5049.7998046875,"high":5049.89990234375,"low":5047.5,"close":5048.10009765625,"volume":35},{"time":1771206600,"open":5047,"high":5047,"low":5044.2998046875,"close":5046.10009765625,"volume":141},{"time":1771206900,"open":5046,"high":5048.10009765625,"low":5044.39990234375,"close":5047.60009765625,"volume":55},{"time":1771207200,"open":5048.39990234375,"high":5051,"low":5048,"close":5048,"volume":103},{"time":1771207500,"open":5047.89990234375,"high":5047.89990234375,"low":5040.7998046875,"close":5043.2001953125,"volume":100},{"time":1771207800,"open":5042.2998046875,"high":5044,"low":5039.10009765625,"close":5040.89990234375,"volume":96},{"time":1771208100,"open":5041.5,"high":5044.7001953125,"low":5041.10009765625,"close":5042.60009765625,"volume":38},{"time":1771208400,"open":5042.5,"high":5043.60009765625,"low":5041.60009765625,"close":5042.7001953125,"volume":18},{"time":1771208700,"open":5042.2001953125,"high":5042.2001953125,"low":5037.5,"close":5038.2998046875,"volume":80},{"time":1771209000,"open":5038.7001953125,"high":5040.7998046875,"low":5037.7001953125,"close":5038.7998046875,"volume":118},{"time":1771209300,"open":5037.7998046875,"high":5038.7998046875,"low":5020,"close":5026.7001953125,"volume":605},{"time":1771209600,"open":5028.10009765625,"high":5029.7998046875,"low":5021.2998046875,"close":5021.60009765625,"volume":249},{"time":1771209900,"open":5022.2001953125,"high":5022.2001953125,"low":5014,"close":5018.2998046875,"volume":276},{"time":1771210200,"open":5017.89990234375,"high":5018.10009765625,"low":5011.2998046875,"close":5014.10009765625,"volume":186},{"time":1771210500,"open":5013.7001953125,"high":5016.5,"low":5012.10009765625,"close":5014.7998046875,"volume":239},{"time":1771210800,"open":5013.7001953125,"high":5018.2001953125,"low":5008.2998046875,"close":5016.10009765625,"volume":346},{"time":1771211100,"open":5016,"high":5019.5,"low":5007.10009765625,"close":5010.89990234375,"volume":238},{"time":1771211400,"open":5011.60009765625,"high":5017.2001953125,"low":5010.7998046875,"close":5017.2001953125,"volume":153},{"time":1771211700,"open":5017.5,"high":5018,"low":5015.5,"close":5015.89990234375,"volume":85},{"time":1771212000,"open":5016.39990234375,"high":5017.7001953125,"low":5013.2998046875,"close":5016.7001953125,"volume":166},{"time":1771212300,"open":5016.10009765625,"high":5018,"low":5014.2001953125,"close":5014.2001953125,"volume":108},{"time":1771212600,"open":5014,"high":5016.5,"low":5012.2998046875,"close":5015.2001953125,"volume":89},{"time":1771212900,"open":5015.60009765625,"high":5015.60009765625,"low":5008,"close":5010.5,"volume":130},{"time":1771213200,"open":5010.5,"high":5013.60009765625,"low":5009.10009765625,"close":5010.7998046875,"volume":209},{"time":1771213500,"open":5009.7998046875,"high":5012.10009765625,"low":4986,"close":5004,"volume":750},{"time":1771213800,"open":5004.2001953125,"high":5013.60009765625,"low":5003.7001953125,"close":5010.5,"volume":290},{"time":1771214100,"open":5009.89990234375,"high":5011.89990234375,"low":5005.89990234375,"close":5007.2001953125,"volume":88},{"time":1771214400,"open":5006.2001953125,"high":5012.2001953125,"low":5005.2001953125,"close":5007.7998046875,"volume":88},{"time":1771214700,"open":5006.7001953125,"high":5006.7001953125,"low":4994.2001953125,"close":4996.7001953125,"volume":367},{"time":1771215000,"open":4996,"high":4999.60009765625,"low":4988,"close":4995.2998046875,"volume":560},{"time":1771215300,"open":4995,"high":4995.89990234375,"low":4991.60009765625,"close":4993.10009765625,"volume":102},{"time":1771215600,"open":4993,"high":4998.60009765625,"low":4991.10009765625,"close":4997,"volume":217},{"time":1771215900,"open":4996.2001953125,"high":4999.2001953125,"low":4995.60009765625,"close":4995.60009765625,"volume":119},{"time":1771216200,"open":4994.10009765625,"high":4997.10009765625,"low":4991.7001953125,"close":4992.5,"volume":155},{"time":1771216500,"open":4992.5,"high":4995,"low":4991.2998046875,"close":4993.5,"volume":124},{"time":1771216800,"open":4992.89990234375,"high":4996.89990234375,"low":4992,"close":4994.7001953125,"volume":98},{"time":1771217100,"open":4994.2998046875,"high":4998.39990234375,"low":4994.2998046875,"close":4997.5,"volume":53},{"time":1771217400,"open":4997.7001953125,"high":4999.10009765625,"low":4995.10009765625,"close":4998.2998046875,"volume":151},{"time":1771217700,"open":4997.39990234375,"high":4998.39990234375,"low":4993.10009765625,"close":4994.7001953125,"volume":48},{"time":1771304400,"open":4970.7998046875,"high":4972.2998046875,"low":4966.89990234375,"close":4967.7998046875,"volume":87},{"time":1771304700,"open":4967.2001953125,"high":4967.7998046875,"low":4955.5,"close":4962.89990234375,"volume":431},{"time":1771305000,"open":4962.2001953125,"high":4963.60009765625,"low":4945.2001953125,"close":4946.7001953125,"volume":421},{"time":1771305300,"open":4945.89990234375,"high":4946.7998046875,"low":4914,"close":4919.60009765625,"volume":2442},{"time":1771305600,"open":4919.2998046875,"high":4921.7998046875,"low":4906.5,"close":4915.5,"volume":1090},{"time":1771305900,"open":4915.2001953125,"high":4922.7998046875,"low":4906.10009765625,"close":4919.2001953125,"volume":753},{"time":1771306200,"open":4919.89990234375,"high":4921.10009765625,"low":4875.2001953125,"close":4902.7998046875,"volume":2298},{"time":1771306500,"open":4903.7998046875,"high":4909,"low":4893.5,"close":4901.7001953125,"volume":851},{"time":1771306800,"open":4901.5,"high":4906.39990234375,"low":4891.7001953125,"close":4898.5,"volume":736},{"time":1771307100,"open":4897.10009765625,"high":4906.7998046875,"low":4892.2001953125,"close":4905,"volume":495},{"time":1771307400,"open":4905.2998046875,"high":4919,"low":4903.2001953125,"close":4907.89990234375,"volume":623},{"time":1771307700,"open":4906.7998046875,"high":4909.10009765625,"low":4902.39990234375,"close":4906.89990234375,"volume":165},{"time":1771308000,"open":4906.7001953125,"high":4914.2998046875,"low":4906.7001953125,"close":4910.10009765625,"volume":354},{"time":1771308300,"open":4910.2998046875,"high":4914.5,"low":4907.7001953125,"close":4911.2998046875,"volume":235},{"time":1771308600,"open":4910.39990234375,"high":4913,"low":4906.7001953125,"close":4909.89990234375,"volume":225},{"time":1771308900,"open":4910.2998046875,"high":4921.89990234375,"low":4905.10009765625,"close":4918.10009765625,"volume":350},{"time":1771309200,"open":4918,"high":4920.39990234375,"low":4914.10009765625,"close":4914.60009765625,"volume":167},{"time":1771309500,"open":4915,"high":4915,"low":4911,"close":4913.10009765625,"volume":126},{"time":1771309800,"open":4912.7001953125,"high":4924,"low":4910,"close":4922.7998046875,"volume":217},{"time":1771310100,"open":4922,"high":4928.2998046875,"low":4921.5,"close":4927.5,"volume":328},{"time":1771310400,"open":4928.39990234375,"high":4932.89990234375,"low":4924.39990234375,"close":4927.2998046875,"volume":471},{"time":1771310700,"open":4927.7001953125,"high":4928,"low":4917.60009765625,"close":4927.60009765625,"volume":917},{"time":1771311000,"open":4927.60009765625,"high":4932.2001953125,"low":4925.7998046875,"close":4932,"volume":293},{"time":1771311300,"open":4931.5,"high":4932.10009765625,"low":4926.5,"close":4930,"volume":123},{"time":1771311600,"open":4928.5,"high":4929.7998046875,"low":4922.39990234375,"close":4929.7998046875,"volume":260},{"time":1771311900,"open":4928.7998046875,"high":4932.2001953125,"low":4926.89990234375,"close":4926.89990234375,"volume":267},{"time":1771312200,"open":4926.89990234375,"high":4929.2001953125,"low":4924.7001953125,"close":4925.2998046875,"volume":102},{"time":1771312500,"open":4925.7998046875,"high":4927.60009765625,"low":4924.5,"close":4926.5,"volume":150},{"time":1771312800,"open":4926.60009765625,"high":4937.60009765625,"low":4926.60009765625,"close":4928,"volume":507},{"time":1771313100,"open":4928.39990234375,"high":4930.7998046875,"low":4925.39990234375,"close":4926.89990234375,"volume":143},{"time":1771313400,"open":4926.7001953125,"high":4929.7001953125,"low":4922.2998046875,"close":4929.2001953125,"volume":291},{"time":1771313700,"open":4929,"high":4939.5,"low":4928.2001953125,"close":4938.39990234375,"volume":245},{"time":1771314000,"open":4938.5,"high":4939.7998046875,"low":4935.5,"close":4936,"volume":344},{"time":1771314300,"open":4935.60009765625,"high":4936.7001953125,"low":4933.60009765625,"close":4934,"volume":140},{"time":1771314600,"open":4934.2001953125,"high":4941.7001953125,"low":4933.2998046875,"close":4939.5,"volume":192},{"time":1771314900,"open":4939.5,"high":4940.2998046875,"low":4934,"close":4935.7998046875,"volume":188},{"time":1771315200,"open":4936,"high":4946,"low":4934.7998046875,"close":4945.2001953125,"volume":475},{"time":1771315500,"open":4943.7998046875,"high":4944.39990234375,"low":4936.39990234375,"close":4940.5,"volume":307},{"time":1771315800,"open":4940.89990234375,"high":4949.39990234375,"low":4940.2998046875,"close":4946.2998046875,"volume":330},{"time":1771316100,"open":4946.7001953125,"high":4948,"low":4942.89990234375,"close":4943.60009765625,"volume":264},{"time":1771316400,"open":4942.7001953125,"high":4947.39990234375,"low":4941,"close":4944.7998046875,"volume":121},{"time":1771316700,"open":4944.39990234375,"high":4945.10009765625,"low":4938,"close":4939.2998046875,"volume":121},{"time":1771317000,"open":4938.7998046875,"high":4944.2001953125,"low":4938,"close":4938.5,"volume":289},{"time":1771317300,"open":4938.2998046875,"high":4940.7001953125,"low":4935.39990234375,"close":4937.10009765625,"volume":159},{"time":1771317600,"open":4937.2001953125,"high":4939.2001953125,"low":4935,"close":4936.60009765625,"volume":175},{"time":1771317900,"open":4936.89990234375,"high":4943,"low":4936.7001953125,"close":4941.60009765625,"volume":183},{"time":1771318200,"open":4941.89990234375,"high":4944.2001953125,"low":4939.10009765625,"close":4940.89990234375,"volume":160},{"time":1771318500,"open":4940.39990234375,"high":4942.2001953125,"low":4938.2001953125,"close":4939.5,"volume":134},{"time":1771318800,"open":4939,"high":4947.7001953125,"low":4937.7998046875,"close":4947.7001953125,"volume":332},{"time":1771319100,"open":4947.7001953125,"high":4948.39990234375,"low":4940,"close":4942.2001953125,"volume":145},{"time":1771319400,"open":4941.7998046875,"high":4944.60009765625,"low":4939.2998046875,"close":4940.60009765625,"volume":175},{"time":1771319700,"open":4940.2998046875,"high":4943,"low":4936.7001953125,"close":4939,"volume":167},{"time":1771320000,"open":4938.5,"high":4940.7001953125,"low":4937,"close":4940,"volume":130},{"time":1771320300,"open":4939.5,"high":4940.7998046875,"low":4936.7998046875,"close":4937.89990234375,"volume":122},{"time":1771320600,"open":4937.89990234375,"high":4939.7001953125,"low":4935.2998046875,"close":4938.7998046875,"volume":208},{"time":1771320900,"open":4939.39990234375,"high":4944.10009765625,"low":4939.39990234375,"close":4941.2998046875,"volume":233},{"time":1771321200,"open":4941,"high":4941.2001953125,"low":4937.2998046875,"close":4940,"volume":154},{"time":1771321500,"open":4940.10009765625,"high":4940.7998046875,"low":4926.2998046875,"close":4937.10009765625,"volume":768},{"time":1771321800,"open":4937.39990234375,"high":4951.60009765625,"low":4937.2998046875,"close":4946.89990234375,"volume":553},{"time":1771322100,"open":4946.10009765625,"high":4947.2998046875,"low":4944.60009765625,"close":4945.2001953125,"volume":85},{"time":1771322400,"open":4944.60009765625,"high":4947.39990234375,"low":4942.5,"close":4947.2001953125,"volume":163},{"time":1771322700,"open":4946,"high":4948.7001953125,"low":4945.60009765625,"close":4948.10009765625,"volume":179},{"time":1771323000,"open":4947.7001953125,"high":4959.5,"low":4947.39990234375,"close":4955.5,"volume":778},{"time":1771323300,"open":4955.89990234375,"high":4956.60009765625,"low":4950,"close":4952.39990234375,"volume":169},{"time":1771323600,"open":4952.2001953125,"high":4955.10009765625,"low":4951.5,"close":4951.60009765625,"volume":103},{"time":1771323900,"open":4951.10009765625,"high":4952,"low":4947.39990234375,"close":4947.5,"volume":365},{"time":1771324200,"open":4947.2001953125,"high":4947.7998046875,"low":4940.10009765625,"close":4944.7001953125,"volume":863},{"time":1771324500,"open":4945,"high":4946.7998046875,"low":4938.89990234375,"close":4945.7001953125,"volume":302},{"time":1771324800,"open":4945.2001953125,"high":4945.2001953125,"low":4939.89990234375,"close":4941.2998046875,"volume":211},{"time":1771325100,"open":4940.89990234375,"high":4942.60009765625,"low":4933.60009765625,"close":4934.89990234375,"volume":333},{"time":1771325400,"open":4935,"high":4937.5,"low":4927.10009765625,"close":4931.5,"volume":588},{"time":1771325700,"open":4930.89990234375,"high":4933.39990234375,"low":4928.89990234375,"close":4932.10009765625,"volume":336},{"time":1771326000,"open":4932.5,"high":4939.2001953125,"low":4932.5,"close":4937.7001953125,"volume":254},{"time":1771326300,"open":4938,"high":4944.2998046875,"low":4937.89990234375,"close":4941.7001953125,"volume":321},{"time":1771326600,"open":4941.10009765625,"high":4946.2001953125,"low":4940.39990234375,"close":4945,"volume":319},{"time":1771326900,"open":4945,"high":4946.89990234375,"low":4944.60009765625,"close":4946.2001953125,"volume":121},{"time":1771327200,"open":4946.2001953125,"high":4950.2998046875,"low":4943.7001953125,"close":4946.7998046875,"volume":194},{"time":1771327500,"open":4946.10009765625,"high":4949.2001953125,"low":4945.60009765625,"close":4947.10009765625,"volume":103},{"time":1771327800,"open":4947.60009765625,"high":4948.60009765625,"low":4943.5,"close":4944,"volume":144},{"time":1771328100,"open":4944.39990234375,"high":4946.60009765625,"low":4941.7001953125,"close":4946.60009765625,"volume":166},{"time":1771328400,"open":4946.10009765625,"high":4949.7998046875,"low":4944.10009765625,"close":4947,"volume":292},{"time":1771328700,"open":4947.60009765625,"high":4949.10009765625,"low":4945.10009765625,"close":4948.7998046875,"volume":124},{"time":1771329000,"open":4948.5,"high":4948.89990234375,"low":4943.7001953125,"close":4945.2001953125,"volume":170},{"time":1771329300,"open":4944.60009765625,"high":4950.2001953125,"low":4940.60009765625,"close":4948.7001953125,"volume":377},{"time":1771329600,"open":4948.39990234375,"high":4953.5,"low":4947.5,"close":4949.7998046875,"volume":387},{"time":1771329900,"open":4949.39990234375,"high":4957.5,"low":4949,"close":4956.89990234375,"volume":357},{"time":1771330200,"open":4957.5,"high":4958.60009765625,"low":4952.7001953125,"close":4952.89990234375,"volume":431},{"time":1771330500,"open":4953.39990234375,"high":4964,"low":4953.39990234375,"close":4956.89990234375,"volume":540},{"time":1771330800,"open":4957,"high":4961.39990234375,"low":4956.7001953125,"close":4960,"volume":141},{"time":1771331100,"open":4960.2998046875,"high":4964,"low":4958.5,"close":4962.2001953125,"volume":341},{"time":1771331400,"open":4962,"high":4963.60009765625,"low":4956.7001953125,"close":4959.60009765625,"volume":427},{"time":1771331700,"open":4959.5,"high":4962.7001953125,"low":4956.7001953125,"close":4957.39990234375,"volume":314},{"time":1771332000,"open":4957.5,"high":4957.7998046875,"low":4952.89990234375,"close":4957.39990234375,"volume":289},{"time":1771332300,"open":4957.39990234375,"high":4957.5,"low":4954.10009765625,"close":4954.10009765625,"volume":137},{"time":1771332600,"open":4954.2998046875,"high":4955.60009765625,"low":4952.5,"close":4953.39990234375,"volume":183},{"time":1771332900,"open":4952.5,"high":4954.10009765625,"low":4948.5,"close":4951.60009765625,"volume":318},{"time":1771333200,"open":4951.2998046875,"high":4953,"low":4945.7001953125,"close":4947,"volume":294},{"time":1771333500,"open":4947.39990234375,"high":4948.5,"low":4941.5,"close":4944,"volume":448},{"time":1771333800,"open":4944.60009765625,"high":4944.60009765625,"low":4938,"close":4941.5,"volume":386},{"time":1771334100,"open":4941.2001953125,"high":4942.60009765625,"low":4932,"close":4932.2001953125,"volume":773},{"time":1771334400,"open":4932.7998046875,"high":4942.7001953125,"low":4930.7001953125,"close":4936,"volume":842},{"time":1771334700,"open":4935.89990234375,"high":4941.2998046875,"low":4935.10009765625,"close":4939.2001953125,"volume":470},{"time":1771335000,"open":4940.7998046875,"high":4941.5,"low":4926.7998046875,"close":4931.2001953125,"volume":780},{"time":1771335300,"open":4930.89990234375,"high":4938,"low":4930.10009765625,"close":4935.10009765625,"volume":700},{"time":1771335600,"open":4935.39990234375,"high":4942.2998046875,"low":4931.5,"close":4941.5,"volume":863},{"time":1771335900,"open":4940.7998046875,"high":4944.7001953125,"low":4938.60009765625,"close":4939.2001953125,"volume":417},{"time":1771336200,"open":4939,"high":4941,"low":4927.5,"close":4935.60009765625,"volume":1497},{"time":1771336500,"open":4935,"high":4935.60009765625,"low":4887.7998046875,"close":4889.39990234375,"volume":4399},{"time":1771336800,"open":4888.7001953125,"high":4892.7998046875,"low":4854.2001953125,"close":4889.7001953125,"volume":6709},{"time":1771337100,"open":4889.7001953125,"high":4918.7001953125,"low":4885,"close":4911.5,"volume":2534},{"time":1771337400,"open":4911.60009765625,"high":4918.7001953125,"low":4903.10009765625,"close":4915.5,"volume":1082},{"time":1771337700,"open":4914.89990234375,"high":4919.10009765625,"low":4908.2001953125,"close":4912.10009765625,"volume":1502},{"time":1771338000,"open":4912.2998046875,"high":4923.5,"low":4909.5,"close":4915.2001953125,"volume":955},{"time":1771338300,"open":4914.60009765625,"high":4920.2998046875,"low":4912,"close":4917,"volume":481},{"time":1771338600,"open":4916.39990234375,"high":4926.2998046875,"low":4906.2001953125,"close":4916.7998046875,"volume":1309},{"time":1771338900,"open":4916.2998046875,"high":4922.2001953125,"low":4892.10009765625,"close":4893.7001953125,"volume":1800},{"time":1771339200,"open":4893,"high":4905.60009765625,"low":4885.7001953125,"close":4889,"volume":1722},{"time":1771339500,"open":4888.2998046875,"high":4895.10009765625,"low":4878.7998046875,"close":4883.89990234375,"volume":852},{"time":1771339800,"open":4884.2001953125,"high":4899.10009765625,"low":4874.10009765625,"close":4893.10009765625,"volume":1489},{"time":1771340100,"open":4892.39990234375,"high":4898.39990234375,"low":4878.39990234375,"close":4881.2998046875,"volume":811},{"time":1771340400,"open":4880.7998046875,"high":4887.60009765625,"low":4867,"close":4885.60009765625,"volume":1623},{"time":1771340700,"open":4885.5,"high":4891.60009765625,"low":4874.60009765625,"close":4875.7001953125,"volume":808},{"time":1771341000,"open":4877.10009765625,"high":4883.2001953125,"low":4868.39990234375,"close":4876,"volume":1171},{"time":1771341300,"open":4875.2001953125,"high":4893.7001953125,"low":4871.60009765625,"close":4892.60009765625,"volume":1061},{"time":1771341600,"open":4893.39990234375,"high":4896.89990234375,"low":4881.2998046875,"close":4888.39990234375,"volume":955},{"time":1771341900,"open":4888.7001953125,"high":4890.7001953125,"low":4879,"close":4880.39990234375,"volume":486},{"time":1771342200,"open":4880,"high":4882.2998046875,"low":4871,"close":4872.89990234375,"volume":772},{"time":1771342500,"open":4872.60009765625,"high":4884,"low":4871,"close":4883.10009765625,"volume":700},{"time":1771342800,"open":4884,"high":4891.7001953125,"low":4880.7001953125,"close":4887.39990234375,"volume":628},{"time":1771343100,"open":4886.5,"high":4894.10009765625,"low":4885.10009765625,"close":4887.2001953125,"volume":447},{"time":1771343400,"open":4886.39990234375,"high":4889.89990234375,"low":4879.60009765625,"close":4884.60009765625,"volume":395},{"time":1771343700,"open":4883.7998046875,"high":4902.10009765625,"low":4883.5,"close":4897.2001953125,"volume":677},{"time":1771344000,"open":4897.10009765625,"high":4907,"low":4895,"close":4896,"volume":1213},{"time":1771344300,"open":4895.39990234375,"high":4913,"low":4894.10009765625,"close":4907.7001953125,"volume":1134},{"time":1771344600,"open":4907.60009765625,"high":4910,"low":4901.39990234375,"close":4902.7998046875,"volume":454},{"time":1771344900,"open":4902.89990234375,"high":4909.2998046875,"low":4901.5,"close":4903.89990234375,"volume":474},{"time":1771345200,"open":4904.2001953125,"high":4910.5,"low":4902.60009765625,"close":4905.7998046875,"volume":412},{"time":1771345500,"open":4904.60009765625,"high":4907,"low":4899.39990234375,"close":4902.5,"volume":348},{"time":1771345800,"open":4902.39990234375,"high":4905,"low":4894.7998046875,"close":4898.2998046875,"volume":954},{"time":1771346100,"open":4898.10009765625,"high":4901.10009765625,"low":4895.7998046875,"close":4897.5,"volume":318},{"time":1771346400,"open":4897.2998046875,"high":4906.60009765625,"low":4892.7998046875,"close":4897,"volume":629},{"time":1771346700,"open":4896.89990234375,"high":4900.89990234375,"low":4893,"close":4896.39990234375,"volume":335},{"time":1771347000,"open":4896.60009765625,"high":4902.89990234375,"low":4892.2998046875,"close":4895,"volume":370},{"time":1771347300,"open":4895.60009765625,"high":4895.60009765625,"low":4886.7998046875,"close":4887.7001953125,"volume":581},{"time":1771347600,"open":4887.5,"high":4890,"low":4875.7998046875,"close":4885,"volume":1250},{"time":1771347900,"open":4884.7001953125,"high":4890,"low":4883,"close":4884.2001953125,"volume":290},{"time":1771348200,"open":4883.7998046875,"high":4885.89990234375,"low":4868,"close":4874,"volume":1499},{"time":1771348500,"open":4873.5,"high":4883.10009765625,"low":4873.5,"close":4881.7001953125,"volume":497},{"time":1771348800,"open":4882.39990234375,"high":4883,"low":4877.60009765625,"close":4878,"volume":318},{"time":1771349100,"open":4878.10009765625,"high":4884.10009765625,"low":4875.7998046875,"close":4883.5,"volume":206},{"time":1771349400,"open":4883.2998046875,"high":4886.89990234375,"low":4880,"close":4882.5,"volume":395},{"time":1771349700,"open":4883,"high":4887,"low":4880.89990234375,"close":4882.5,"volume":287},{"time":1771350000,"open":4882.89990234375,"high":4884.2001953125,"low":4878,"close":4878.2998046875,"volume":371},{"time":1771350300,"open":4879.10009765625,"high":4882.39990234375,"low":4874.10009765625,"close":4882,"volume":482},{"time":1771350600,"open":4881.10009765625,"high":4884.5,"low":4872.39990234375,"close":4875.2001953125,"volume":687},{"time":1771350900,"open":4875.2001953125,"high":4886.5,"low":4875.2001953125,"close":4884,"volume":650},{"time":1771351200,"open":4883.5,"high":4890.7998046875,"low":4882.2998046875,"close":4887.39990234375,"volume":564},{"time":1771351500,"open":4886.7998046875,"high":4887.5,"low":4881.10009765625,"close":4883.7998046875,"volume":667},{"time":1771351800,"open":4884.10009765625,"high":4886.89990234375,"low":4882,"close":4885.2001953125,"volume":235},{"time":1771352100,"open":4886,"high":4897.2001953125,"low":4885.7001953125,"close":4896.5,"volume":1002},{"time":1771352400,"open":4896.89990234375,"high":4905.2001953125,"low":4896.10009765625,"close":4904.89990234375,"volume":886},{"time":1771352700,"open":4904.2998046875,"high":4910.7001953125,"low":4899.89990234375,"close":4906.10009765625,"volume":1891},{"time":1771353000,"open":4905.5,"high":4906.10009765625,"low":4898.7001953125,"close":4901,"volume":651},{"time":1771353300,"open":4900.2998046875,"high":4910.5,"low":4899.7998046875,"close":4909.60009765625,"volume":526},{"time":1771353600,"open":4910,"high":4914.7998046875,"low":4907.7001953125,"close":4907.7001953125,"volume":385},{"time":1771353900,"open":4908.2998046875,"high":4911.60009765625,"low":4904.7001953125,"close":4911.2998046875,"volume":302},{"time":1771354200,"open":4910.60009765625,"high":4917,"low":4909.2001953125,"close":4913,"volume":463},{"time":1771354500,"open":4912.7001953125,"high":4931,"low":4912.60009765625,"close":4917.7001953125,"volume":1384},{"time":1771354800,"open":4917.89990234375,"high":4920.60009765625,"low":4912.7998046875,"close":4917.60009765625,"volume":239},{"time":1771355100,"open":4917,"high":4919.60009765625,"low":4913.60009765625,"close":4916.7998046875,"volume":389},{"time":1771355400,"open":4916.7001953125,"high":4916.7001953125,"low":4911.5,"close":4912.5,"volume":357},{"time":1771355700,"open":4912.5,"high":4917.10009765625,"low":4908.10009765625,"close":4908.60009765625,"volume":226},{"time":1771356000,"open":4909.39990234375,"high":4912.7998046875,"low":4905.7998046875,"close":4909.7998046875,"volume":289},{"time":1771356300,"open":4909.60009765625,"high":4910,"low":4900.39990234375,"close":4902.7998046875,"volume":530},{"time":1771356600,"open":4902.5,"high":4902.7998046875,"low":4895.2001953125,"close":4899.89990234375,"volume":397},{"time":1771356900,"open":4899.60009765625,"high":4906.39990234375,"low":4898.60009765625,"close":4904.2001953125,"volume":287},{"time":1771357200,"open":4904.39990234375,"high":4907.2001953125,"low":4901.7998046875,"close":4903,"volume":107},{"time":1771357500,"open":4902.89990234375,"high":4904.2998046875,"low":4900.60009765625,"close":4903.7998046875,"volume":143},{"time":1771357800,"open":4903.7001953125,"high":4904.7998046875,"low":4900.60009765625,"close":4901.2001953125,"volume":81},{"time":1771358100,"open":4901.2998046875,"high":4903.10009765625,"low":4898.7001953125,"close":4899.2998046875,"volume":85},{"time":1771358400,"open":4899.2001953125,"high":4901.2001953125,"low":4892.2001953125,"close":4896.89990234375,"volume":286},{"time":1771358700,"open":4897.2001953125,"high":4897.89990234375,"low":4893.5,"close":4895.39990234375,"volume":139},{"time":1771359000,"open":4896,"high":4898.39990234375,"low":4895.89990234375,"close":4898.2998046875,"volume":114},{"time":1771359300,"open":4898.60009765625,"high":4898.89990234375,"low":4894.5,"close":4895.10009765625,"volume":146},{"time":1771359600,"open":4895,"high":4896.60009765625,"low":4891.7001953125,"close":4893,"volume":113},{"time":1771359900,"open":4894,"high":4897.7998046875,"low":4893.60009765625,"close":4896.89990234375,"volume":112},{"time":1771360200,"open":4895.60009765625,"high":4898,"low":4892.2001953125,"close":4895.10009765625,"volume":129},{"time":1771360500,"open":4894.2998046875,"high":4898,"low":4893,"close":4897.10009765625,"volume":126},{"time":1771360800,"open":4896.7998046875,"high":4902.39990234375,"low":4896,"close":4897.2001953125,"volume":210},{"time":1771361100,"open":4897.60009765625,"high":4900.5,"low":4897.5,"close":4898.60009765625,"volume":111},{"time":1771361400,"open":4899.7998046875,"high":4902.60009765625,"low":4898.60009765625,"close":4901.2001953125,"volume":176},{"time":1771361700,"open":4900.7998046875,"high":4902.60009765625,"low":4895.10009765625,"close":4896.7001953125,"volume":410},{"time":1771362000,"open":4896.2001953125,"high":4903.2001953125,"low":4894,"close":4901.39990234375,"volume":208},{"time":1771362300,"open":4901.5,"high":4901.5,"low":4893.5,"close":4897.10009765625,"volume":118},{"time":1771362600,"open":4896.89990234375,"high":4900.5,"low":4896.5,"close":4899.2001953125,"volume":53},{"time":1771362900,"open":4899.10009765625,"high":4905.2001953125,"low":4898,"close":4901.7001953125,"volume":177},{"time":1771363200,"open":4901.5,"high":4901.5,"low":4896,"close":4898.10009765625,"volume":106},{"time":1771363500,"open":4897.7001953125,"high":4900.39990234375,"low":4897.7001953125,"close":4898.2998046875,"volume":76},{"time":1771363800,"open":4898,"high":4899.2998046875,"low":4898,"close":4898.39990234375,"volume":13},{"time":1771364100,"open":4898.2001953125,"high":4900.2998046875,"low":4897.2998046875,"close":4897.7998046875,"volume":53},{"time":1771364400,"open":4897.39990234375,"high":4899.60009765625,"low":4897.2001953125,"close":4897.89990234375,"volume":78},{"time":1771364700,"open":4897.60009765625,"high":4898.39990234375,"low":4895.39990234375,"close":4895.89990234375,"volume":110},{"time":1771365000,"open":4895.7998046875,"high":4897,"low":4895.39990234375,"close":4896.2001953125,"volume":47},{"time":1771365300,"open":4896.7998046875,"high":4896.89990234375,"low":4894.60009765625,"close":4896.10009765625,"volume":58},{"time":1771369200,"open":4898.5,"high":4899,"low":4868.5,"close":4889.7001953125,"volume":0},{"time":1771369500,"open":4891.2998046875,"high":4893.2001953125,"low":4882.89990234375,"close":4891.60009765625,"volume":96},{"time":1771369800,"open":4892,"high":4901,"low":4883.2998046875,"close":4899.2001953125,"volume":228},{"time":1771370100,"open":4900,"high":4902.2001953125,"low":4885.39990234375,"close":4891.89990234375,"volume":215},{"time":1771370400,"open":4891.2001953125,"high":4896.5,"low":4885.39990234375,"close":4889.7001953125,"volume":178},{"time":1771370700,"open":4890.2001953125,"high":4896.5,"low":4888.2998046875,"close":4896.5,"volume":95},{"time":1771371000,"open":4895.7998046875,"high":4901.7001953125,"low":4885.89990234375,"close":4886.39990234375,"volume":127},{"time":1771371300,"open":4887.2998046875,"high":4889.5,"low":4884,"close":4884.2001953125,"volume":120},{"time":1771371600,"open":4884.2998046875,"high":4894.7998046875,"low":4884.2001953125,"close":4894.7998046875,"volume":87},{"time":1771371900,"open":4893.5,"high":4893.5,"low":4880.39990234375,"close":4882.2998046875,"volume":119},{"time":1771372200,"open":4882.89990234375,"high":4883,"low":4871.2998046875,"close":4875.2998046875,"volume":472},{"time":1771372500,"open":4875,"high":4880,"low":4871.89990234375,"close":4876.89990234375,"volume":266},{"time":1771372800,"open":4876,"high":4888.7001953125,"low":4875.7998046875,"close":4880.39990234375,"volume":235},{"time":1771373100,"open":4882.5,"high":4885.5,"low":4877.2001953125,"close":4884.10009765625,"volume":153},{"time":1771373400,"open":4883.7001953125,"high":4886.60009765625,"low":4878.7001953125,"close":4881.89990234375,"volume":123},{"time":1771373700,"open":4881.10009765625,"high":4888,"low":4881.10009765625,"close":4883.39990234375,"volume":154},{"time":1771374000,"open":4882.7001953125,"high":4888.2998046875,"low":4876,"close":4887.89990234375,"volume":179},{"time":1771374300,"open":4886.60009765625,"high":4890,"low":4885,"close":4886.89990234375,"volume":117},{"time":1771374600,"open":4886.7998046875,"high":4896.89990234375,"low":4885.7998046875,"close":4892.7001953125,"volume":218},{"time":1771374900,"open":4892.2998046875,"high":4898.39990234375,"low":4891.7998046875,"close":4894.10009765625,"volume":83},{"time":1771375200,"open":4894,"high":4899.5,"low":4894,"close":4895.5,"volume":115},{"time":1771375500,"open":4895.5,"high":4897.2001953125,"low":4893,"close":4896,"volume":69},{"time":1771375800,"open":4896.10009765625,"high":4901.2001953125,"low":4895.39990234375,"close":4896.2001953125,"volume":89},{"time":1771376100,"open":4895.60009765625,"high":4898.89990234375,"low":4887.5,"close":4891.7998046875,"volume":213},{"time":1771376400,"open":4891.7998046875,"high":4907,"low":4891.7998046875,"close":4901.2998046875,"volume":348},{"time":1771376700,"open":4901,"high":4907.2998046875,"low":4899.7001953125,"close":4905.60009765625,"volume":202},{"time":1771377000,"open":4904.89990234375,"high":4909,"low":4900.60009765625,"close":4904.39990234375,"volume":311},{"time":1771377300,"open":4904.7998046875,"high":4909.7998046875,"low":4900.5,"close":4902.2001953125,"volume":384},{"time":1771377600,"open":4902.60009765625,"high":4905,"low":4901.10009765625,"close":4902,"volume":87},{"time":1771377900,"open":4901.39990234375,"high":4906.60009765625,"low":4899,"close":4905.2001953125,"volume":135},{"time":1771378200,"open":4904.5,"high":4908.5,"low":4901.89990234375,"close":4906.10009765625,"volume":88},{"time":1771378500,"open":4907,"high":4911.7001953125,"low":4905,"close":4905.39990234375,"volume":118},{"time":1771378800,"open":4905.7998046875,"high":4907.89990234375,"low":4904,"close":4904,"volume":59},{"time":1771379100,"open":4903.39990234375,"high":4906.7998046875,"low":4900.89990234375,"close":4905.10009765625,"volume":76},{"time":1771379400,"open":4904.10009765625,"high":4904.7001953125,"low":4900.2998046875,"close":4903.2001953125,"volume":175},{"time":1771379700,"open":4904.10009765625,"high":4910.60009765625,"low":4903,"close":4908,"volume":149},{"time":1771380000,"open":4907.2998046875,"high":4915,"low":4904.60009765625,"close":4913.10009765625,"volume":280},{"time":1771380300,"open":4914.2998046875,"high":4919.10009765625,"low":4913.2001953125,"close":4918,"volume":227},{"time":1771380600,"open":4918,"high":4920.2998046875,"low":4914.89990234375,"close":4916.89990234375,"volume":193},{"time":1771380900,"open":4916.5,"high":4918.5,"low":4914.10009765625,"close":4914.2998046875,"volume":202},{"time":1771381200,"open":4915.10009765625,"high":4919.2001953125,"low":4913.5,"close":4918.89990234375,"volume":75},{"time":1771381500,"open":4918.10009765625,"high":4923,"low":4918.10009765625,"close":4919,"volume":286},{"time":1771381800,"open":4919.2998046875,"high":4923.7001953125,"low":4919,"close":4923.2998046875,"volume":90},{"time":1771382100,"open":4923.7001953125,"high":4925,"low":4921.7998046875,"close":4923.7998046875,"volume":173},{"time":1771382400,"open":4923.2998046875,"high":4924.39990234375,"low":4922.10009765625,"close":4923.2001953125,"volume":37},{"time":1771382700,"open":4923.5,"high":4924.89990234375,"low":4921.5,"close":4922.10009765625,"volume":26},{"time":1771383000,"open":4922,"high":4925.7998046875,"low":4921.7001953125,"close":4924.60009765625,"volume":95},{"time":1771383300,"open":4923.89990234375,"high":4923.89990234375,"low":4921,"close":4923.7998046875,"volume":66},{"time":1771383600,"open":4924,"high":4933,"low":4922.7001953125,"close":4932.5,"volume":344},{"time":1771383900,"open":4932.2001953125,"high":4936,"low":4931.10009765625,"close":4933.7998046875,"volume":293},{"time":1771384200,"open":4933.7998046875,"high":4934.7998046875,"low":4930.2998046875,"close":4931.2998046875,"volume":113},{"time":1771384500,"open":4931.5,"high":4935.60009765625,"low":4931.2998046875,"close":4934.10009765625,"volume":84},{"time":1771384800,"open":4934.2001953125,"high":4938.89990234375,"low":4934.10009765625,"close":4938,"volume":135},{"time":1771385100,"open":4938,"high":4938.60009765625,"low":4936,"close":4937.89990234375,"volume":103},{"time":1771385400,"open":4938.10009765625,"high":4939.7001953125,"low":4935,"close":4935,"volume":131},{"time":1771385700,"open":4935.2998046875,"high":4937.7001953125,"low":4935.2998046875,"close":4935.7001953125,"volume":65},{"time":1771386000,"open":4936.60009765625,"high":4937.39990234375,"low":4935.7001953125,"close":4937,"volume":54},{"time":1771386300,"open":4937.2001953125,"high":4938.89990234375,"low":4936.7001953125,"close":4938.2998046875,"volume":44},{"time":1771386600,"open":4938.89990234375,"high":4939.5,"low":4937,"close":4939.5,"volume":65},{"time":1771386900,"open":4939.2998046875,"high":4940.60009765625,"low":4938.2001953125,"close":4939.5,"volume":311},{"time":1771387200,"open":4939.10009765625,"high":4940.2001953125,"low":4937,"close":4940.2001953125,"volume":82},{"time":1771387500,"open":4940.2998046875,"high":4947.5,"low":4939.89990234375,"close":4944.2998046875,"volume":278},{"time":1771387800,"open":4944.2998046875,"high":4950,"low":4944.2998046875,"close":4947.60009765625,"volume":313},{"time":1771388100,"open":4947.60009765625,"high":4948.10009765625,"low":4943.5,"close":4945.39990234375,"volume":121},{"time":1771388400,"open":4945.2998046875,"high":4948.39990234375,"low":4944.89990234375,"close":4947.39990234375,"volume":68},{"time":1771388700,"open":4947.7001953125,"high":4952.2998046875,"low":4947.7001953125,"close":4952,"volume":150},{"time":1771389000,"open":4952.2998046875,"high":4955.7998046875,"low":4952.10009765625,"close":4954.7001953125,"volume":140},{"time":1771389300,"open":4954.5,"high":4954.89990234375,"low":4951.2001953125,"close":4952.2001953125,"volume":82},{"time":1771389600,"open":4952,"high":4952.89990234375,"low":4950.2001953125,"close":4952.2001953125,"volume":93},{"time":1771389900,"open":4952.2998046875,"high":4956.7998046875,"low":4951.39990234375,"close":4956.7998046875,"volume":131},{"time":1771390200,"open":4956.89990234375,"high":4961.7998046875,"low":4955.39990234375,"close":4956.2001953125,"volume":245},{"time":1771390500,"open":4955,"high":4955,"low":4951.2998046875,"close":4951.60009765625,"volume":89},{"time":1771390800,"open":4953.5,"high":4957.89990234375,"low":4953,"close":4953.7001953125,"volume":279},{"time":1771391100,"open":4953,"high":4954.5,"low":4949.2001953125,"close":4950.89990234375,"volume":132},{"time":1771391400,"open":4950.89990234375,"high":4953.2998046875,"low":4949.39990234375,"close":4951.7001953125,"volume":109},{"time":1771391700,"open":4952.39990234375,"high":4952.7998046875,"low":4950.7001953125,"close":4951.89990234375,"volume":36},{"time":1771392000,"open":4952.7001953125,"high":4955.5,"low":4952.7001953125,"close":4955.5,"volume":43},{"time":1771392300,"open":4955.5,"high":4958.60009765625,"low":4953.5,"close":4954.7001953125,"volume":88},{"time":1771392600,"open":4954.89990234375,"high":4955.5,"low":4954,"close":4954.89990234375,"volume":51},{"time":1771392900,"open":4955.2998046875,"high":4959.10009765625,"low":4954.2001953125,"close":4958.2998046875,"volume":67},{"time":1771393200,"open":4957.60009765625,"high":4958.2998046875,"low":4953.7998046875,"close":4954,"volume":114},{"time":1771393500,"open":4953.7998046875,"high":4955.10009765625,"low":4953,"close":4954.60009765625,"volume":53},{"time":1771393800,"open":4954.39990234375,"high":4958,"low":4954.2998046875,"close":4955.7001953125,"volume":46},{"time":1771394100,"open":4955.7998046875,"high":4955.7998046875,"low":4952,"close":4952.39990234375,"volume":32},{"time":1771394400,"open":4952.7001953125,"high":4952.89990234375,"low":4947.2998046875,"close":4951.2001953125,"volume":214},{"time":1771394700,"open":4950.89990234375,"high":4951.39990234375,"low":4944.2001953125,"close":4946.89990234375,"volume":185},{"time":1771395000,"open":4946.89990234375,"high":4948.7998046875,"low":4945.10009765625,"close":4945.89990234375,"volume":106},{"time":1771395300,"open":4946.5,"high":4947,"low":4944.5,"close":4946.7998046875,"volume":90},{"time":1771395600,"open":4946,"high":4951.39990234375,"low":4946,"close":4950.60009765625,"volume":107},{"time":1771395900,"open":4951,"high":4952.5,"low":4949.5,"close":4949.60009765625,"volume":82},{"time":1771396200,"open":4949.2998046875,"high":4951.7998046875,"low":4945.7998046875,"close":4946.60009765625,"volume":169},{"time":1771396500,"open":4946.39990234375,"high":4948.60009765625,"low":4945.89990234375,"close":4947.89990234375,"volume":89},{"time":1771396800,"open":4948.10009765625,"high":4952,"low":4947.2001953125,"close":4950.7001953125,"volume":97},{"time":1771397100,"open":4950.7001953125,"high":4955.2998046875,"low":4950.7001953125,"close":4955.10009765625,"volume":106},{"time":1771397400,"open":4955.10009765625,"high":4955.2998046875,"low":4952.39990234375,"close":4953.89990234375,"volume":121},{"time":1771397700,"open":4954.2001953125,"high":4954.2998046875,"low":4949.7001953125,"close":4949.7001953125,"volume":82},{"time":1771398000,"open":4949.60009765625,"high":4954.39990234375,"low":4949.5,"close":4954.39990234375,"volume":90},{"time":1771398300,"open":4954.10009765625,"high":4958.5,"low":4952.39990234375,"close":4958,"volume":296},{"time":1771398600,"open":4957.39990234375,"high":4961.5,"low":4954.7998046875,"close":4957,"volume":246},{"time":1771398900,"open":4958.10009765625,"high":4959,"low":4953.10009765625,"close":4953.10009765625,"volume":130},{"time":1771399200,"open":4952.7998046875,"high":4954.89990234375,"low":4951.2001953125,"close":4954.10009765625,"volume":99},{"time":1771399500,"open":4954.60009765625,"high":4962.2001953125,"low":4952.7001953125,"close":4958.5,"volume":320},{"time":1771399800,"open":4957.89990234375,"high":4960,"low":4956.2001953125,"close":4958.2001953125,"volume":180},{"time":1771400100,"open":4958.60009765625,"high":4960,"low":4956.2001953125,"close":4956.2001953125,"volume":105},{"time":1771400400,"open":4956,"high":4956,"low":4953,"close":4954.10009765625,"volume":111},{"time":1771400700,"open":4953.7998046875,"high":4954.7998046875,"low":4950,"close":4951,"volume":221},{"time":1771401000,"open":4951.7001953125,"high":4951.7001953125,"low":4949,"close":4949.89990234375,"volume":120},{"time":1771401300,"open":4949.7001953125,"high":4951.2001953125,"low":4948.60009765625,"close":4949.5,"volume":140},{"time":1771401600,"open":4950.2001953125,"high":4953.2001953125,"low":4949.2001953125,"close":4949.7998046875,"volume":397},{"time":1771401900,"open":4949.5,"high":4951.2001953125,"low":4946.60009765625,"close":4949.5,"volume":279},{"time":1771402200,"open":4949.7998046875,"high":4951,"low":4948.2001953125,"close":4948.7998046875,"volume":187},{"time":1771402500,"open":4949,"high":4949.2998046875,"low":4943.60009765625,"close":4945.7998046875,"volume":415},{"time":1771402800,"open":4945.7998046875,"high":4946.7998046875,"low":4943.7998046875,"close":4946.7998046875,"volume":199},{"time":1771403100,"open":4946.7998046875,"high":4947.60009765625,"low":4942.39990234375,"close":4946,"volume":293},{"time":1771403400,"open":4946.10009765625,"high":4946.39990234375,"low":4941.2998046875,"close":4944.10009765625,"volume":312},{"time":1771403700,"open":4944.5,"high":4947,"low":4942.39990234375,"close":4945.5,"volume":325},{"time":1771404000,"open":4945.2998046875,"high":4947.10009765625,"low":4939.2998046875,"close":4940.7001953125,"volume":313},{"time":1771404300,"open":4941.60009765625,"high":4942.60009765625,"low":4939.60009765625,"close":4941.10009765625,"volume":398},{"time":1771404600,"open":4940.89990234375,"high":4941.60009765625,"low":4938.2001953125,"close":4940.7001953125,"volume":226},{"time":1771404900,"open":4941,"high":4942.2001953125,"low":4936.2998046875,"close":4937.7001953125,"volume":164},{"time":1771405200,"open":4937.5,"high":4940.7001953125,"low":4935,"close":4935,"volume":562},{"time":1771405500,"open":4935.7001953125,"high":4940.5,"low":4933.10009765625,"close":4938.7998046875,"volume":419},{"time":1771405800,"open":4939.5,"high":4939.7998046875,"low":4936,"close":4937.2001953125,"volume":199},{"time":1771406100,"open":4937.5,"high":4937.60009765625,"low":4933.2001953125,"close":4936.2001953125,"volume":362},{"time":1771406400,"open":4935.7001953125,"high":4943.10009765625,"low":4935.39990234375,"close":4943.10009765625,"volume":270},{"time":1771406700,"open":4942.89990234375,"high":4943.2998046875,"low":4940.39990234375,"close":4941.2001953125,"volume":286},{"time":1771407000,"open":4941.2001953125,"high":4943.5,"low":4936.2998046875,"close":4937.10009765625,"volume":244},{"time":1771407300,"open":4936.89990234375,"high":4939.5,"low":4936.7998046875,"close":4937.2998046875,"volume":220},{"time":1771407600,"open":4938.2001953125,"high":4940.7001953125,"low":4938.10009765625,"close":4940.7001953125,"volume":148},{"time":1771407900,"open":4941.2001953125,"high":4941.60009765625,"low":4939.2998046875,"close":4940.39990234375,"volume":86},{"time":1771408200,"open":4939.7001953125,"high":4942.39990234375,"low":4937,"close":4941.60009765625,"volume":161},{"time":1771408500,"open":4941.10009765625,"high":4942.39990234375,"low":4936.5,"close":4937.89990234375,"volume":210},{"time":1771408800,"open":4937.39990234375,"high":4942.2998046875,"low":4937.2001953125,"close":4942.2998046875,"volume":243},{"time":1771409100,"open":4942.2001953125,"high":4944.5,"low":4940.7998046875,"close":4943.2001953125,"volume":284},{"time":1771409400,"open":4942.89990234375,"high":4945.39990234375,"low":4939.89990234375,"close":4940.5,"volume":363},{"time":1771409700,"open":4940.89990234375,"high":4941.89990234375,"low":4938.5,"close":4940.2001953125,"volume":314},{"time":1771410000,"open":4940.39990234375,"high":4945.10009765625,"low":4938.2998046875,"close":4943.2001953125,"volume":334},{"time":1771410300,"open":4943.10009765625,"high":4943.7001953125,"low":4940.2998046875,"close":4942.10009765625,"volume":492},{"time":1771410600,"open":4941.7998046875,"high":4941.7998046875,"low":4935.39990234375,"close":4937.7001953125,"volume":632},{"time":1771410900,"open":4937.2001953125,"high":4938,"low":4929.2998046875,"close":4934.39990234375,"volume":499},{"time":1771411200,"open":4935,"high":4935.39990234375,"low":4930.5,"close":4931.7998046875,"volume":143},{"time":1771411500,"open":4932.10009765625,"high":4934.10009765625,"low":4932.10009765625,"close":4932.7998046875,"volume":156},{"time":1771411800,"open":4933.39990234375,"high":4934.10009765625,"low":4930.39990234375,"close":4932.60009765625,"volume":159},{"time":1771412100,"open":4932.60009765625,"high":4937.10009765625,"low":4932.60009765625,"close":4935,"volume":217},{"time":1771412400,"open":4934.5,"high":4935.60009765625,"low":4932.60009765625,"close":4934.10009765625,"volume":152},{"time":1771412700,"open":4934.2001953125,"high":4935.2998046875,"low":4932.5,"close":4933.5,"volume":148},{"time":1771413000,"open":4933.10009765625,"high":4936.7001953125,"low":4933.10009765625,"close":4936,"volume":132},{"time":1771413300,"open":4936.5,"high":4938,"low":4935.7998046875,"close":4937.60009765625,"volume":183},{"time":1771413600,"open":4937.2998046875,"high":4938.2001953125,"low":4935.2998046875,"close":4936.60009765625,"volume":172},{"time":1771413900,"open":4936.5,"high":4936.5,"low":4935,"close":4935.60009765625,"volume":157},{"time":1771414200,"open":4935.60009765625,"high":4937.10009765625,"low":4932.60009765625,"close":4933.2001953125,"volume":138},{"time":1771414500,"open":4933.39990234375,"high":4936.5,"low":4933.2001953125,"close":4934.7998046875,"volume":130},{"time":1771414800,"open":4935.10009765625,"high":4935.2998046875,"low":4931.2998046875,"close":4931.60009765625,"volume":128},{"time":1771415100,"open":4931.89990234375,"high":4933.89990234375,"low":4925.89990234375,"close":4933.89990234375,"volume":377},{"time":1771415400,"open":4933.89990234375,"high":4936.39990234375,"low":4931.5,"close":4934.7001953125,"volume":290},{"time":1771415700,"open":4934.2001953125,"high":4934.2001953125,"low":4929.60009765625,"close":4933.39990234375,"volume":160},{"time":1771416000,"open":4932.7001953125,"high":4940.10009765625,"low":4931.89990234375,"close":4939.5,"volume":507},{"time":1771416300,"open":4939.5,"high":4945.10009765625,"low":4938.60009765625,"close":4944.60009765625,"volume":947},{"time":1771416600,"open":4943.7001953125,"high":4946.89990234375,"low":4941.7001953125,"close":4942,"volume":324},{"time":1771416900,"open":4942.5,"high":4949.89990234375,"low":4942.2998046875,"close":4947.10009765625,"volume":554},{"time":1771417200,"open":4946.5,"high":4950,"low":4944.60009765625,"close":4947.10009765625,"volume":484},{"time":1771417500,"open":4946.89990234375,"high":4947,"low":4941.39990234375,"close":4941.39990234375,"volume":322},{"time":1771417800,"open":4941.2998046875,"high":4943,"low":4938.10009765625,"close":4942.7001953125,"volume":282},{"time":1771418100,"open":4942.7001953125,"high":4945.89990234375,"low":4941,"close":4945.89990234375,"volume":290},{"time":1771418400,"open":4946,"high":4951.89990234375,"low":4945.89990234375,"close":4949.7998046875,"volume":439},{"time":1771418700,"open":4949.7998046875,"high":4951.7001953125,"low":4948.7998046875,"close":4951.7001953125,"volume":144},{"time":1771419000,"open":4951.7998046875,"high":4954,"low":4950.2001953125,"close":4954,"volume":445},{"time":1771419300,"open":4954,"high":4967.5,"low":4954,"close":4963.5,"volume":1465},{"time":1771419600,"open":4963.2998046875,"high":4975.39990234375,"low":4962.89990234375,"close":4966.7998046875,"volume":1380},{"time":1771419900,"open":4966.60009765625,"high":4983.10009765625,"low":4964.2001953125,"close":4975.39990234375,"volume":1761},{"time":1771420200,"open":4975.5,"high":4979.2998046875,"low":4974.39990234375,"close":4978,"volume":564},{"time":1771420500,"open":4978.39990234375,"high":4980,"low":4975.7998046875,"close":4976.7001953125,"volume":625},{"time":1771420800,"open":4976.7998046875,"high":4980,"low":4973,"close":4975.7998046875,"volume":756},{"time":1771421100,"open":4976.60009765625,"high":4980.7998046875,"low":4974.10009765625,"close":4977.7001953125,"volume":482},{"time":1771421400,"open":4978.2001953125,"high":4980.60009765625,"low":4975.7998046875,"close":4977.89990234375,"volume":896},{"time":1771421700,"open":4978.2001953125,"high":4989.7998046875,"low":4978.2001953125,"close":4982.89990234375,"volume":1484},{"time":1771422000,"open":4982.39990234375,"high":4983.5,"low":4972.60009765625,"close":4976.2998046875,"volume":874},{"time":1771422300,"open":4976.7998046875,"high":4977,"low":4970.7001953125,"close":4973.7998046875,"volume":670},{"time":1771422600,"open":4974.2998046875,"high":4975.2001953125,"low":4970,"close":4971.2998046875,"volume":523},{"time":1771422900,"open":4971.39990234375,"high":4976.60009765625,"low":4969.7001953125,"close":4974.2001953125,"volume":496},{"time":1771423200,"open":4975,"high":4982,"low":4974.2001953125,"close":4979.2001953125,"volume":656},{"time":1771423500,"open":4978.7998046875,"high":4979.2998046875,"low":4974.39990234375,"close":4974.89990234375,"volume":429},{"time":1771423800,"open":4974.5,"high":4980.89990234375,"low":4972.60009765625,"close":4979.7001953125,"volume":285},{"time":1771424100,"open":4979.60009765625,"high":4982,"low":4977.39990234375,"close":4979.7998046875,"volume":370},{"time":1771424400,"open":4979.7998046875,"high":4980.7998046875,"low":4975.7001953125,"close":4976.89990234375,"volume":350},{"time":1771424700,"open":4976.89990234375,"high":4984.39990234375,"low":4976.7998046875,"close":4980.89990234375,"volume":464},{"time":1771425000,"open":4981.39990234375,"high":4999.10009765625,"low":4975.5,"close":4990.7001953125,"volume":2580},{"time":1771425300,"open":4990.7001953125,"high":5006.7001953125,"low":4990,"close":5004.10009765625,"volume":1553},{"time":1771425600,"open":5004.89990234375,"high":5007.2001953125,"low":4999.39990234375,"close":5002.89990234375,"volume":1003},{"time":1771425900,"open":5002.89990234375,"high":5010,"low":5001.2001953125,"close":5004.2998046875,"volume":1187},{"time":1771426200,"open":5005.10009765625,"high":5015.5,"low":5004.7998046875,"close":5013.39990234375,"volume":1141},{"time":1771426500,"open":5013.39990234375,"high":5015.2998046875,"low":5011,"close":5012.2998046875,"volume":928},{"time":1771426800,"open":5012.10009765625,"high":5029,"low":5011.7001953125,"close":5024.39990234375,"volume":2927},{"time":1771427100,"open":5024.60009765625,"high":5027.39990234375,"low":5013.60009765625,"close":5018.89990234375,"volume":1620},{"time":1771427400,"open":5019.10009765625,"high":5026.7001953125,"low":5015.2001953125,"close":5024.7001953125,"volume":1197},{"time":1771427700,"open":5025,"high":5029.60009765625,"low":5020.89990234375,"close":5025.60009765625,"volume":1211},{"time":1771428000,"open":5025.60009765625,"high":5027.7998046875,"low":5022.39990234375,"close":5026.10009765625,"volume":583},{"time":1771428300,"open":5026,"high":5028.10009765625,"low":5023.2001953125,"close":5025.10009765625,"volume":547},{"time":1771428600,"open":5025.5,"high":5025.60009765625,"low":5020.2001953125,"close":5022.10009765625,"volume":766},{"time":1771428900,"open":5022.5,"high":5024.7001953125,"low":5017.7998046875,"close":5020,"volume":785},{"time":1771429200,"open":5020.10009765625,"high":5023.5,"low":5019.2001953125,"close":5021,"volume":477},{"time":1771429500,"open":5021.2001953125,"high":5021.2001953125,"low":5016.89990234375,"close":5019.10009765625,"volume":759},{"time":1771429800,"open":5018.89990234375,"high":5020,"low":5015.60009765625,"close":5016.39990234375,"volume":454},{"time":1771430100,"open":5016.5,"high":5018.7998046875,"low":5015.60009765625,"close":5018.7998046875,"volume":460},{"time":1771430400,"open":5018.89990234375,"high":5024,"low":5017.39990234375,"close":5023.7998046875,"volume":663},{"time":1771430700,"open":5023.7001953125,"high":5024,"low":5019.2001953125,"close":5020.10009765625,"volume":506},{"time":1771431000,"open":5020.2001953125,"high":5021.89990234375,"low":5017.7998046875,"close":5020.60009765625,"volume":392},{"time":1771431300,"open":5020,"high":5021,"low":5017.2001953125,"close":5017.7001953125,"volume":475},{"time":1771431600,"open":5017.60009765625,"high":5018.89990234375,"low":5012.2998046875,"close":5014.39990234375,"volume":635},{"time":1771431900,"open":5013.39990234375,"high":5018.10009765625,"low":5011.5,"close":5017.7001953125,"volume":415},{"time":1771432200,"open":5017.39990234375,"high":5022,"low":5015,"close":5022,"volume":466},{"time":1771432500,"open":5022,"high":5025.39990234375,"low":5020.2001953125,"close":5022.10009765625,"volume":532},{"time":1771432800,"open":5021.89990234375,"high":5027.5,"low":5021.89990234375,"close":5025.7998046875,"volume":480},{"time":1771433100,"open":5026.39990234375,"high":5031.89990234375,"low":5025.10009765625,"close":5025.5,"volume":733},{"time":1771433400,"open":5025.5,"high":5028.2001953125,"low":5023.89990234375,"close":5024.7001953125,"volume":542},{"time":1771433700,"open":5024.39990234375,"high":5025.10009765625,"low":5020.2001953125,"close":5021.2001953125,"volume":439},{"time":1771434000,"open":5021.39990234375,"high":5022.7998046875,"low":5016.39990234375,"close":5020.60009765625,"volume":594},{"time":1771434300,"open":5020.60009765625,"high":5021.7001953125,"low":5018.89990234375,"close":5020.39990234375,"volume":638},{"time":1771434600,"open":5020.7998046875,"high":5020.7998046875,"low":5017.10009765625,"close":5020,"volume":363},{"time":1771434900,"open":5020.5,"high":5021.2001953125,"low":5018.60009765625,"close":5019.2998046875,"volume":219},{"time":1771435200,"open":5019.60009765625,"high":5021.7001953125,"low":5019.2001953125,"close":5020.5,"volume":276},{"time":1771435500,"open":5020.2998046875,"high":5020.5,"low":5018.5,"close":5020.2001953125,"volume":151},{"time":1771435800,"open":5020.2001953125,"high":5020.89990234375,"low":5014.2001953125,"close":5016.10009765625,"volume":332},{"time":1771436100,"open":5016.2998046875,"high":5020.39990234375,"low":5014.5,"close":5015.39990234375,"volume":556},{"time":1771436400,"open":5015.39990234375,"high":5019.10009765625,"low":5014.2998046875,"close":5019.10009765625,"volume":225},{"time":1771436700,"open":5019,"high":5021.2001953125,"low":5018.10009765625,"close":5019.10009765625,"volume":302},{"time":1771437000,"open":5019.39990234375,"high":5020.7001953125,"low":5018.2001953125,"close":5020,"volume":169},{"time":1771437300,"open":5020,"high":5021.89990234375,"low":5019,"close":5020.10009765625,"volume":197},{"time":1771437600,"open":5020.2001953125,"high":5023.7998046875,"low":5019.7001953125,"close":5023.2001953125,"volume":347},{"time":1771437900,"open":5022.7998046875,"high":5024.2001953125,"low":5020.89990234375,"close":5021.7001953125,"volume":217},{"time":1771438200,"open":5021.7001953125,"high":5022.10009765625,"low":5018.7998046875,"close":5018.7998046875,"volume":249},{"time":1771438500,"open":5019,"high":5020.7001953125,"low":5014.39990234375,"close":5015.7998046875,"volume":413},{"time":1771438800,"open":5016,"high":5017.7001953125,"low":5015,"close":5015.2998046875,"volume":308},{"time":1771439100,"open":5015.2001953125,"high":5015.2001953125,"low":5007.7001953125,"close":5009.5,"volume":1699},{"time":1771439400,"open":5009,"high":5013.89990234375,"low":5003.7998046875,"close":5012.89990234375,"volume":1218},{"time":1771439700,"open":5012.7001953125,"high":5014.2001953125,"low":5003.2001953125,"close":5007.5,"volume":495},{"time":1771440000,"open":5007.2001953125,"high":5009.5,"low":5001.2001953125,"close":5004.60009765625,"volume":369},{"time":1771440300,"open":5004,"high":5007.60009765625,"low":5002.89990234375,"close":5005.2998046875,"volume":294},{"time":1771440600,"open":5005.10009765625,"high":5007.5,"low":5004.39990234375,"close":5005.2001953125,"volume":254},{"time":1771440900,"open":5005.2998046875,"high":5008.5,"low":5004.7001953125,"close":5008.2001953125,"volume":250},{"time":1771441200,"open":5007.60009765625,"high":5015.60009765625,"low":5005,"close":5012.39990234375,"volume":913},{"time":1771441500,"open":5012.5,"high":5013,"low":5008.10009765625,"close":5010.7998046875,"volume":265},{"time":1771441800,"open":5010.7001953125,"high":5014.89990234375,"low":5009.7001953125,"close":5012.5,"volume":345},{"time":1771442100,"open":5012.39990234375,"high":5016,"low":5011.2998046875,"close":5015.7001953125,"volume":246},{"time":1771442400,"open":5015.7998046875,"high":5016,"low":5013.2001953125,"close":5014.10009765625,"volume":236},{"time":1771442700,"open":5014.5,"high":5016.39990234375,"low":4993.7998046875,"close":4999.7001953125,"volume":1273},{"time":1771443000,"open":5000,"high":5004.5,"low":4993.7001953125,"close":5004,"volume":569},{"time":1771443300,"open":5004.7001953125,"high":5005.2998046875,"low":4997.2998046875,"close":5003.39990234375,"volume":444},{"time":1771443600,"open":5003,"high":5003.5,"low":5000.5,"close":5003.2001953125,"volume":220},{"time":1771443900,"open":5003.5,"high":5005.5,"low":5000.10009765625,"close":5001,"volume":196},{"time":1771444200,"open":5000.39990234375,"high":5002.60009765625,"low":4999.39990234375,"close":5001,"volume":175},{"time":1771444500,"open":5001.2001953125,"high":5002.2998046875,"low":4999.2001953125,"close":5000.7001953125,"volume":164},{"time":1771444800,"open":5000.7001953125,"high":5005.2998046875,"low":4999.60009765625,"close":5004.5,"volume":232},{"time":1771445100,"open":5004.2998046875,"high":5005,"low":4999.2001953125,"close":4999.60009765625,"volume":157},{"time":1771445400,"open":5000.2001953125,"high":5002.2998046875,"low":4995.89990234375,"close":4999,"volume":252},{"time":1771445700,"open":4998.7001953125,"high":5001.89990234375,"low":4997,"close":4999.7001953125,"volume":219},{"time":1771446000,"open":4999.60009765625,"high":5000.7001953125,"low":4997.7001953125,"close":4998.89990234375,"volume":172},{"time":1771446300,"open":4998.7998046875,"high":5001,"low":4998,"close":4998,"volume":178},{"time":1771446600,"open":4997.89990234375,"high":5003.60009765625,"low":4997.5,"close":5002.39990234375,"volume":196},{"time":1771446900,"open":5002.7001953125,"high":5006.39990234375,"low":5001.60009765625,"close":5004.2001953125,"volume":193},{"time":1771447200,"open":5004.60009765625,"high":5008.39990234375,"low":5003.89990234375,"close":5006.2998046875,"volume":154},{"time":1771447500,"open":5005.5,"high":5006.89990234375,"low":5004.5,"close":5005.7001953125,"volume":221},{"time":1771447800,"open":5006,"high":5006.7998046875,"low":5002.2001953125,"close":5003.10009765625,"volume":188},{"time":1771448100,"open":5002.60009765625,"high":5006.39990234375,"low":4999.7998046875,"close":5005.2998046875,"volume":576},{"time":1771448400,"open":5004.89990234375,"high":5006.7001953125,"low":5003.89990234375,"close":5004.5,"volume":134},{"time":1771448700,"open":5004.39990234375,"high":5004.5,"low":5001,"close":5003.2998046875,"volume":72},{"time":1771449000,"open":5003.60009765625,"high":5003.7998046875,"low":5001.10009765625,"close":5001.2998046875,"volume":63},{"time":1771449300,"open":5001.10009765625,"high":5004.2001953125,"low":5001,"close":5003.2998046875,"volume":96},{"time":1771449600,"open":5003.5,"high":5004.5,"low":5003.39990234375,"close":5004.2998046875,"volume":26},{"time":1771449900,"open":5004,"high":5004.5,"low":5002.2001953125,"close":5002.2001953125,"volume":39},{"time":1771450200,"open":5002.2001953125,"high":5002.5,"low":4999.89990234375,"close":5000.60009765625,"volume":70},{"time":1771450500,"open":5000.7998046875,"high":5001.5,"low":4999.2001953125,"close":5000.7001953125,"volume":59},{"time":1771450800,"open":5000.7001953125,"high":5001.7998046875,"low":4998.89990234375,"close":5000.39990234375,"volume":65},{"time":1771451100,"open":5000.10009765625,"high":5001.10009765625,"low":4999.60009765625,"close":4999.60009765625,"volume":31},{"time":1771451400,"open":5000,"high":5000.60009765625,"low":4997,"close":4997.39990234375,"volume":42},{"time":1771451700,"open":4996.89990234375,"high":4998.39990234375,"low":4995.60009765625,"close":4996.10009765625,"volume":149},{"time":1771455600,"open":4993.7001953125,"high":4999.7001953125,"low":4971.5,"close":4991.7001953125,"volume":0},{"time":1771455900,"open":4990.2998046875,"high":4994.7998046875,"low":4984.89990234375,"close":4994.7998046875,"volume":178},{"time":1771456200,"open":4994.39990234375,"high":5000,"low":4990.60009765625,"close":4996.10009765625,"volume":257},{"time":1771456500,"open":4995.5,"high":4998.5,"low":4990,"close":4994.89990234375,"volume":112},{"time":1771456800,"open":4994.7001953125,"high":5000.2998046875,"low":4994.2998046875,"close":5000,"volume":74},{"time":1771457100,"open":5000.5,"high":5003,"low":4998.7001953125,"close":5000.89990234375,"volume":115},{"time":1771457400,"open":5001.2001953125,"high":5007.7998046875,"low":4999.7998046875,"close":5000.10009765625,"volume":201},{"time":1771457700,"open":5000.2998046875,"high":5002.7998046875,"low":4997.7998046875,"close":5000.39990234375,"volume":113},{"time":1771458000,"open":4999.60009765625,"high":5001.2001953125,"low":4998.5,"close":5000.60009765625,"volume":71},{"time":1771458300,"open":5000.60009765625,"high":5001.7998046875,"low":4994.2001953125,"close":4997.60009765625,"volume":188},{"time":1771458600,"open":4997.7001953125,"high":4999.60009765625,"low":4993,"close":4994.10009765625,"volume":86},{"time":1771458900,"open":4994.7001953125,"high":4995.60009765625,"low":4987,"close":4994.7998046875,"volume":248},{"time":1771459200,"open":4994.60009765625,"high":4994.7998046875,"low":4979.7998046875,"close":4981.5,"volume":415},{"time":1771459500,"open":4981.2001953125,"high":4987.7998046875,"low":4979.5,"close":4984.10009765625,"volume":161},{"time":1771459800,"open":4984.10009765625,"high":4987,"low":4984.10009765625,"close":4986.89990234375,"volume":63},{"time":1771460100,"open":4987.2001953125,"high":4991.39990234375,"low":4986,"close":4988,"volume":158},{"time":1771460400,"open":4988,"high":4988.5,"low":4983.7998046875,"close":4986.7001953125,"volume":108},{"time":1771460700,"open":4985.89990234375,"high":4986.7001953125,"low":4982.2998046875,"close":4986.60009765625,"volume":86},{"time":1771461000,"open":4986.39990234375,"high":4990,"low":4984.60009765625,"close":4989.10009765625,"volume":120},{"time":1771461300,"open":4988.7001953125,"high":4992,"low":4983.5,"close":4989.7998046875,"volume":143},{"time":1771461600,"open":4989.7998046875,"high":4990.2998046875,"low":4983.7998046875,"close":4984.2001953125,"volume":68},{"time":1771461900,"open":4983.2001953125,"high":4984.60009765625,"low":4981.5,"close":4981.7998046875,"volume":49},{"time":1771462200,"open":4982.7001953125,"high":4983.60009765625,"low":4978.5,"close":4982,"volume":202},{"time":1771462500,"open":4981.7998046875,"high":4982.10009765625,"low":4978.7998046875,"close":4980.2001953125,"volume":111},{"time":1771462800,"open":4980.2001953125,"high":4984.5,"low":4979.10009765625,"close":4983.7998046875,"volume":180},{"time":1771463100,"open":4983.7998046875,"high":4988,"low":4983,"close":4984.2001953125,"volume":135},{"time":1771463400,"open":4983.39990234375,"high":4984.7998046875,"low":4979.60009765625,"close":4984.7998046875,"volume":129},{"time":1771463700,"open":4984.2001953125,"high":4986.39990234375,"low":4983.2998046875,"close":4984.10009765625,"volume":79},{"time":1771464000,"open":4984.2998046875,"high":4984.7001953125,"low":4980.10009765625,"close":4980.10009765625,"volume":47},{"time":1771464300,"open":4980.7001953125,"high":4983.39990234375,"low":4980.7001953125,"close":4983.10009765625,"volume":49},{"time":1771464600,"open":4983.5,"high":4986,"low":4980.2998046875,"close":4984.2998046875,"volume":91},{"time":1771464900,"open":4984.39990234375,"high":4989.60009765625,"low":4984.39990234375,"close":4987.10009765625,"volume":122},{"time":1771465200,"open":4986.7998046875,"high":4989.5,"low":4986,"close":4989.5,"volume":83},{"time":1771465500,"open":4990,"high":4991.2001953125,"low":4987.89990234375,"close":4990.2998046875,"volume":81},{"time":1771465800,"open":4989.7998046875,"high":4994.7001953125,"low":4989.5,"close":4993.2001953125,"volume":104},{"time":1771466100,"open":4992.5,"high":4995,"low":4991.39990234375,"close":4992.10009765625,"volume":84},{"time":1771466400,"open":4992.7001953125,"high":4996.2001953125,"low":4990.60009765625,"close":4995.39990234375,"volume":164},{"time":1771466700,"open":4995.89990234375,"high":4995.89990234375,"low":4992.60009765625,"close":4994.7998046875,"volume":68},{"time":1771467000,"open":4994.60009765625,"high":4995,"low":4991.7001953125,"close":4993,"volume":62},{"time":1771467300,"open":4993.5,"high":4993.7001953125,"low":4984.89990234375,"close":4988.5,"volume":211},{"time":1771467600,"open":4988.2001953125,"high":4990.39990234375,"low":4987.39990234375,"close":4988,"volume":63},{"time":1771467900,"open":4988,"high":4993.10009765625,"low":4988,"close":4992.2001953125,"volume":89},{"time":1771468200,"open":4992.10009765625,"high":4992.10009765625,"low":4987.7998046875,"close":4989.2001953125,"volume":99},{"time":1771468500,"open":4989.89990234375,"high":4991.10009765625,"low":4987.60009765625,"close":4990.60009765625,"volume":72},{"time":1771468800,"open":4991.60009765625,"high":4992.60009765625,"low":4989.7998046875,"close":4990.39990234375,"volume":43},{"time":1771469100,"open":4990,"high":4991.60009765625,"low":4990,"close":4990.60009765625,"volume":31},{"time":1771469400,"open":4990.60009765625,"high":4992.2001953125,"low":4989.60009765625,"close":4991.7998046875,"volume":31},{"time":1771469700,"open":4991.89990234375,"high":4992,"low":4986.2998046875,"close":4986.89990234375,"volume":106},{"time":1771470000,"open":4986.89990234375,"high":4987.5,"low":4985.2001953125,"close":4986.2998046875,"volume":84},{"time":1771470300,"open":4986.7998046875,"high":4988.7001953125,"low":4985.60009765625,"close":4988.7001953125,"volume":93},{"time":1771470600,"open":4989.2001953125,"high":4990,"low":4986.89990234375,"close":4988.5,"volume":35},{"time":1771470900,"open":4988.2998046875,"high":4989.7001953125,"low":4987,"close":4989.7001953125,"volume":19},{"time":1771471200,"open":4989.89990234375,"high":4990.7001953125,"low":4985.89990234375,"close":4987,"volume":99},{"time":1771471500,"open":4986.7998046875,"high":4989.10009765625,"low":4986.7001953125,"close":4988.39990234375,"volume":57},{"time":1771471800,"open":4988.7998046875,"high":4998.2001953125,"low":4988.5,"close":4995.2998046875,"volume":549},{"time":1771472100,"open":4995.5,"high":4997.39990234375,"low":4993.89990234375,"close":4994.5,"volume":127},{"time":1771472400,"open":4994.60009765625,"high":4996.5,"low":4992.7998046875,"close":4996.5,"volume":148},{"time":1771472700,"open":4995.7998046875,"high":5001.2998046875,"low":4995.7998046875,"close":5001.2001953125,"volume":209},{"time":1771473000,"open":5000.7001953125,"high":5002.60009765625,"low":4999.2998046875,"close":5001.39990234375,"volume":146},{"time":1771473300,"open":5000.5,"high":5001.5,"low":4999.39990234375,"close":5000.39990234375,"volume":72},{"time":1771473600,"open":5000,"high":5000.60009765625,"low":4997.2998046875,"close":4999.2001953125,"volume":88},{"time":1771473900,"open":4999.5,"high":5002.60009765625,"low":4999.5,"close":5001.10009765625,"volume":123},{"time":1771474200,"open":5001.5,"high":5003.7998046875,"low":5000.2998046875,"close":5000.60009765625,"volume":99},{"time":1771474500,"open":5000.2001953125,"high":5000.7001953125,"low":4998.39990234375,"close":4999.2998046875,"volume":75},{"time":1771474800,"open":4999,"high":5000.89990234375,"low":4996.7998046875,"close":5000.7998046875,"volume":66},{"time":1771475100,"open":5001.2001953125,"high":5002.10009765625,"low":4998.39990234375,"close":4998.39990234375,"volume":73},{"time":1771475400,"open":4998.10009765625,"high":5004.7001953125,"low":4998,"close":5002.7998046875,"volume":102},{"time":1771475700,"open":5002.39990234375,"high":5003.10009765625,"low":5000,"close":5000.10009765625,"volume":103},{"time":1771476000,"open":4999.89990234375,"high":5000.5,"low":4997.7998046875,"close":4999.2001953125,"volume":89},{"time":1771476300,"open":4999.7998046875,"high":4999.7998046875,"low":4995.2998046875,"close":4997.89990234375,"volume":141},{"time":1771476600,"open":4997,"high":5001.60009765625,"low":4995.60009765625,"close":5001.60009765625,"volume":131},{"time":1771476900,"open":5002,"high":5004,"low":5002,"close":5002.7998046875,"volume":72},{"time":1771477200,"open":5002.5,"high":5007.2998046875,"low":5002.5,"close":5006.7001953125,"volume":73},{"time":1771477500,"open":5006.2998046875,"high":5009.10009765625,"low":5005.60009765625,"close":5009,"volume":133},{"time":1771477800,"open":5008.60009765625,"high":5012.2001953125,"low":5008.2001953125,"close":5009,"volume":169},{"time":1771478100,"open":5008.39990234375,"high":5008.5,"low":5006.2998046875,"close":5007,"volume":65},{"time":1771478400,"open":5007.2001953125,"high":5008,"low":5006.10009765625,"close":5007.2998046875,"volume":91},{"time":1771478700,"open":5006.89990234375,"high":5008.7998046875,"low":5005.60009765625,"close":5007.5,"volume":99},{"time":1771479000,"open":5007.7001953125,"high":5010.89990234375,"low":5007.2001953125,"close":5010.2998046875,"volume":112},{"time":1771479300,"open":5010,"high":5013.7001953125,"low":5010,"close":5012.2998046875,"volume":106},{"time":1771479600,"open":5011.60009765625,"high":5014.7001953125,"low":5011.2001953125,"close":5014.10009765625,"volume":130},{"time":1771479900,"open":5014.5,"high":5017.60009765625,"low":5013.60009765625,"close":5014.60009765625,"volume":235},{"time":1771480200,"open":5015,"high":5016.7001953125,"low":5013.89990234375,"close":5015,"volume":110},{"time":1771480500,"open":5015.2998046875,"high":5017,"low":5013.2998046875,"close":5015.5,"volume":144},{"time":1771480800,"open":5015.10009765625,"high":5018.2998046875,"low":5014.39990234375,"close":5018.10009765625,"volume":139},{"time":1771481100,"open":5018,"high":5018.39990234375,"low":5015,"close":5016.60009765625,"volume":108},{"time":1771481400,"open":5017,"high":5018,"low":5015,"close":5017.2001953125,"volume":157},{"time":1771481700,"open":5017.5,"high":5019.2001953125,"low":5016,"close":5018.2001953125,"volume":124},{"time":1771482000,"open":5018,"high":5018.2001953125,"low":5015.39990234375,"close":5017.2001953125,"volume":71},{"time":1771482300,"open":5017.39990234375,"high":5020.60009765625,"low":5017.2001953125,"close":5019.2001953125,"volume":192},{"time":1771482600,"open":5018.7998046875,"high":5026.2001953125,"low":5018.7998046875,"close":5025.7998046875,"volume":343},{"time":1771482900,"open":5025.89990234375,"high":5027,"low":5025.2998046875,"close":5025.7998046875,"volume":148},{"time":1771483200,"open":5026,"high":5028.7998046875,"low":5025,"close":5026.7001953125,"volume":166},{"time":1771483500,"open":5027.2998046875,"high":5034.2998046875,"low":5027.2998046875,"close":5033.89990234375,"volume":457},{"time":1771483800,"open":5033.10009765625,"high":5037.7998046875,"low":5031.60009765625,"close":5035.5,"volume":452},{"time":1771484100,"open":5035.2998046875,"high":5038,"low":5034.5,"close":5035.39990234375,"volume":237},{"time":1771484400,"open":5036.5,"high":5038,"low":5035,"close":5038,"volume":281},{"time":1771484700,"open":5037.2998046875,"high":5039.7998046875,"low":5034.5,"close":5038.5,"volume":302},{"time":1771485000,"open":5038.7998046875,"high":5039.60009765625,"low":5035.2998046875,"close":5035.7001953125,"volume":245},{"time":1771485300,"open":5035.7998046875,"high":5037.7998046875,"low":5033.2998046875,"close":5034.60009765625,"volume":157},{"time":1771485600,"open":5034.2998046875,"high":5034.7998046875,"low":5032.5,"close":5034.7998046875,"volume":118},{"time":1771485900,"open":5035,"high":5038.10009765625,"low":5033.7998046875,"close":5036,"volume":183},{"time":1771486200,"open":5036.39990234375,"high":5038.60009765625,"low":5035.2001953125,"close":5036.39990234375,"volume":101},{"time":1771486500,"open":5036.10009765625,"high":5038,"low":5035,"close":5035.7001953125,"volume":89},{"time":1771486800,"open":5035.89990234375,"high":5036,"low":5032.7998046875,"close":5033.7001953125,"volume":154},{"time":1771487100,"open":5033.2001953125,"high":5034.2998046875,"low":5031.5,"close":5033.89990234375,"volume":141},{"time":1771487400,"open":5033.89990234375,"high":5035.10009765625,"low":5032.5,"close":5033.10009765625,"volume":187},{"time":1771487700,"open":5032.60009765625,"high":5032.7001953125,"low":5026.89990234375,"close":5028,"volume":284},{"time":1771488000,"open":5028,"high":5029.2001953125,"low":5024,"close":5026.39990234375,"volume":262},{"time":1771488300,"open":5026.2001953125,"high":5029.2998046875,"low":5023.89990234375,"close":5028.39990234375,"volume":284},{"time":1771488600,"open":5028.7001953125,"high":5030.2998046875,"low":5027.5,"close":5029.89990234375,"volume":185},{"time":1771488900,"open":5029.7998046875,"high":5033,"low":5027.39990234375,"close":5031.60009765625,"volume":283},{"time":1771489200,"open":5031.89990234375,"high":5033.2001953125,"low":5030.7001953125,"close":5032.2001953125,"volume":148},{"time":1771489500,"open":5032.5,"high":5033.39990234375,"low":5030.2998046875,"close":5033.39990234375,"volume":110},{"time":1771489800,"open":5033.2001953125,"high":5033.7998046875,"low":5029.89990234375,"close":5030.39990234375,"volume":100},{"time":1771490100,"open":5030.2998046875,"high":5034.60009765625,"low":5028.5,"close":5033.7001953125,"volume":155},{"time":1771490400,"open":5033.7001953125,"high":5038.89990234375,"low":5033.2998046875,"close":5037.7998046875,"volume":185},{"time":1771490700,"open":5038.7998046875,"high":5040.89990234375,"low":5036.60009765625,"close":5038.39990234375,"volume":438},{"time":1771491000,"open":5038.2998046875,"high":5039.2998046875,"low":5031.7001953125,"close":5034.7998046875,"volume":290},{"time":1771491300,"open":5034.7001953125,"high":5036,"low":5033.10009765625,"close":5035.5,"volume":202},{"time":1771491600,"open":5035.7998046875,"high":5036.60009765625,"low":5034,"close":5034.89990234375,"volume":157},{"time":1771491900,"open":5035,"high":5037.7998046875,"low":5034.5,"close":5037.7998046875,"volume":145},{"time":1771492200,"open":5037.7998046875,"high":5038.5,"low":5036.39990234375,"close":5038,"volume":174},{"time":1771492500,"open":5038.2001953125,"high":5039.10009765625,"low":5032,"close":5032.39990234375,"volume":567},{"time":1771492800,"open":5032.39990234375,"high":5033.7998046875,"low":5028.39990234375,"close":5029.7001953125,"volume":320},{"time":1771493100,"open":5029.2998046875,"high":5029.2998046875,"low":5016.2001953125,"close":5019.5,"volume":711},{"time":1771493400,"open":5019.89990234375,"high":5024.89990234375,"low":5018.60009765625,"close":5021,"volume":478},{"time":1771493700,"open":5020.39990234375,"high":5020.39990234375,"low":5012,"close":5018.5,"volume":606},{"time":1771494000,"open":5019.2001953125,"high":5022.89990234375,"low":5017.60009765625,"close":5022.2998046875,"volume":203},{"time":1771494300,"open":5021.89990234375,"high":5023.2998046875,"low":5020.7001953125,"close":5021.60009765625,"volume":193},{"time":1771494600,"open":5021.89990234375,"high":5024.2998046875,"low":5020.39990234375,"close":5020.89990234375,"volume":199},{"time":1771494890,"open":5020.89990234375,"high":5020.89990234375,"low":5020.89990234375,"close":5020.89990234375,"volume":0}],"server_time":1771495502}