[{"timestamp":1742342400000,"open":4.18832,"high":4.18836,"low":4.18789,"close":4.18817,"volume":51.25},{"timestamp":1742342460000,"open":4.18808,"high":4.18822,"low":4.1876,"close":4.1876,"volume":11.25},{"timestamp":1742342520000,"open":4.18765,"high":4.18784,"low":4.1876,"close":4.18784,"volume":11.25},{"timestamp":1742342580000,"open":4.18769,"high":4.18798,"low":4.1876,"close":4.18783,"volume":16.25},{"timestamp":1742342640000,"open":4.18778,"high":4.18784,"low":4.18746,"close":4.1875,"volume":12.5},{"timestamp":1742342700000,"open":4.1875,"high":4.18779,"low":4.18746,"close":4.18769,"volume":16.25},{"timestamp":1742342760000,"open":4.18779,"high":4.18779,"low":4.18741,"close":4.18749,"volume":18.75},{"timestamp":1742342820000,"open":4.18746,"high":4.1876,"low":4.18745,"close":4.18759,"volume":17.5},{"timestamp":1742342880000,"open":4.18765,"high":4.18769,"low":4.1874,"close":4.18746,"volume":23.75},{"timestamp":1742342940000,"open":4.18736,"high":4.18746,"low":4.18726,"close":4.18731,"volume":20},{"timestamp":1742343000000,"open":4.18735,"high":4.18735,"low":4.18722,"close":4.18722,"volume":7.5},{"timestamp":1742343060000,"open":4.18726,"high":4.18726,"low":4.18717,"close":4.18717,"volume":3.75},{"timestamp":1742343120000,"open":4.18717,"high":4.18731,"low":4.18712,"close":4.18731,"volume":22.5},{"timestamp":1742343180000,"open":4.18741,"high":4.18741,"low":4.1873,"close":4.18736,"volume":5},{"timestamp":1742343240000,"open":4.18741,"high":4.18741,"low":4.18722,"close":4.18731,"volume":6.25},{"timestamp":1742343300000,"open":4.18722,"high":4.18755,"low":4.18712,"close":4.18746,"volume":20},{"timestamp":1742343360000,"open":4.18755,"high":4.18774,"low":4.18755,"close":4.1876,"volume":15},{"timestamp":1742343420000,"open":4.1876,"high":4.18789,"low":4.18749,"close":4.18788,"volume":25},{"timestamp":1742343480000,"open":4.18784,"high":4.18784,"low":4.18768,"close":4.18769,"volume":15},{"timestamp":1742343540000,"open":4.18769,"high":4.18784,"low":4.18769,"close":4.18774,"volume":15},{"timestamp":1742343600000,"open":4.18765,"high":4.18774,"low":4.1876,"close":4.18774,"volume":10},{"timestamp":1742343660000,"open":4.18769,"high":4.18774,"low":4.1876,"close":4.18769,"volume":13.75},{"timestamp":1742343720000,"open":4.18769,"high":4.18784,"low":4.1876,"close":4.18779,"volume":18.75},{"timestamp":1742343780000,"open":4.18784,"high":4.18789,"low":4.18784,"close":4.18789,"volume":7.5},{"timestamp":1742343840000,"open":4.18793,"high":4.18846,"low":4.18793,"close":4.18846,"volume":8.75},{"timestamp":1742343900000,"open":4.18841,"high":4.18841,"low":4.18826,"close":4.18841,"volume":10},{"timestamp":1742343960000,"open":4.1884,"high":4.1884,"low":4.18808,"close":4.18808,"volume":15},{"timestamp":1742344020000,"open":4.18798,"high":4.18798,"low":4.18759,"close":4.1876,"volume":21.25},{"timestamp":1742344080000,"open":4.18769,"high":4.18793,"low":4.18764,"close":4.18784,"volume":12.5},{"timestamp":1742344140000,"open":4.18784,"high":4.18784,"low":4.1876,"close":4.18769,"volume":10},{"timestamp":1742344200000,"open":4.18769,"high":4.18779,"low":4.18764,"close":4.18769,"volume":23.75},{"timestamp":1742344260000,"open":4.18765,"high":4.18779,"low":4.1876,"close":4.18774,"volume":17.5},{"timestamp":1742344320000,"open":4.18769,"high":4.18779,"low":4.18717,"close":4.18717,"volume":36.25},{"timestamp":1742344380000,"open":4.18712,"high":4.18722,"low":4.18674,"close":4.18674,"volume":12.5},{"timestamp":1742344440000,"open":4.18674,"high":4.18684,"low":4.18663,"close":4.18684,"volume":12.5},{"timestamp":1742344500000,"open":4.18673,"high":4.18679,"low":4.1866,"close":4.18664,"volume":20},{"timestamp":1742344560000,"open":4.1865,"high":4.18674,"low":4.18644,"close":4.18644,"volume":11.25},{"timestamp":1742344620000,"open":4.18641,"high":4.1865,"low":4.18636,"close":4.18636,"volume":18.75},{"timestamp":1742344680000,"open":4.18621,"high":4.18626,"low":4.18617,"close":4.18617,"volume":7.5},{"timestamp":1742344740000,"open":4.18617,"high":4.18631,"low":4.18607,"close":4.18617,"volume":26.25},{"timestamp":1742344800000,"open":4.18612,"high":4.18617,"low":4.18593,"close":4.18602,"volume":11.25},{"timestamp":1742344860000,"open":4.18583,"high":4.18612,"low":4.18574,"close":4.18598,"volume":20},{"timestamp":1742344920000,"open":4.18602,"high":4.18602,"low":4.18588,"close":4.18588,"volume":10},{"timestamp":1742344980000,"open":4.18579,"high":4.18583,"low":4.18555,"close":4.18555,"volume":13.75},{"timestamp":1742345040000,"open":4.18564,"high":4.18564,"low":4.1854,"close":4.1855,"volume":8.75},{"timestamp":1742345100000,"open":4.1854,"high":4.18555,"low":4.18526,"close":4.1853,"volume":13.75},{"timestamp":1742345160000,"open":4.18531,"high":4.18559,"low":4.18531,"close":4.18559,"volume":8.75},{"timestamp":1742345220000,"open":4.18569,"high":4.18569,"low":4.18539,"close":4.1854,"volume":13.75},{"timestamp":1742345280000,"open":4.18531,"high":4.1854,"low":4.18521,"close":4.1854,"volume":8.75},{"timestamp":1742345340000,"open":4.1854,"high":4.1854,"low":4.18506,"close":4.18506,"volume":27.5},{"timestamp":1742345400000,"open":4.18512,"high":4.18526,"low":4.18488,"close":4.18492,"volume":18.75},{"timestamp":1742345460000,"open":4.18497,"high":4.18531,"low":4.18493,"close":4.18493,"volume":15},{"timestamp":1742345520000,"open":4.18493,"high":4.18555,"low":4.18488,"close":4.18555,"volume":57.5},{"timestamp":1742345580000,"open":4.18559,"high":4.18574,"low":4.18536,"close":4.1854,"volume":66.25},{"timestamp":1742345640000,"open":4.1854,"high":4.18559,"low":4.18501,"close":4.18536,"volume":66.25},{"timestamp":1742345700000,"open":4.1853,"high":4.1854,"low":4.18497,"close":4.18502,"volume":35},{"timestamp":1742345760000,"open":4.18502,"high":4.1854,"low":4.18497,"close":4.18521,"volume":27.5},{"timestamp":1742345820000,"open":4.1853,"high":4.1853,"low":4.18502,"close":4.18517,"volume":16.25},{"timestamp":1742345880000,"open":4.18521,"high":4.18526,"low":4.18506,"close":4.18517,"volume":20},{"timestamp":1742345940000,"open":4.18507,"high":4.18521,"low":4.18507,"close":4.18517,"volume":20},{"timestamp":1742346000000,"open":4.18512,"high":4.18517,"low":4.18497,"close":4.18502,"volume":13.75},{"timestamp":1742346060000,"open":4.18512,"high":4.18512,"low":4.18496,"close":4.18502,"volume":23.75},{"timestamp":1742346120000,"open":4.18501,"high":4.18512,"low":4.18497,"close":4.18502,"volume":21.25},{"timestamp":1742346180000,"open":4.18507,"high":4.18531,"low":4.18507,"close":4.18521,"volume":10},{"timestamp":1742346240000,"open":4.18521,"high":4.18521,"low":4.18502,"close":4.1852,"volume":13.75},{"timestamp":1742346300000,"open":4.18517,"high":4.18521,"low":4.18506,"close":4.18512,"volume":10},{"timestamp":1742346360000,"open":4.18507,"high":4.18512,"low":4.18497,"close":4.18507,"volume":16.25},{"timestamp":1742346420000,"open":4.18512,"high":4.18517,"low":4.18478,"close":4.18488,"volume":23.75},{"timestamp":1742346480000,"open":4.18493,"high":4.18521,"low":4.18493,"close":4.18507,"volume":21.25},{"timestamp":1742346540000,"open":4.18502,"high":4.18507,"low":4.18488,"close":4.18502,"volume":21.25},{"timestamp":1742346600000,"open":4.18511,"high":4.18531,"low":4.18511,"close":4.18512,"volume":10},{"timestamp":1742346660000,"open":4.18517,"high":4.18517,"low":4.18512,"close":4.18516,"volume":5},{"timestamp":1742346720000,"open":4.18517,"high":4.18517,"low":4.18463,"close":4.18463,"volume":16.25},{"timestamp":1742346780000,"open":4.18458,"high":4.18458,"low":4.1844,"close":4.1845,"volume":6.25},{"timestamp":1742346840000,"open":4.18455,"high":4.18455,"low":4.18454,"close":4.18454,"volume":3.75},{"timestamp":1742346900000,"open":4.18459,"high":4.18526,"low":4.18459,"close":4.18521,"volume":15},{"timestamp":1742346960000,"open":4.18517,"high":4.18593,"low":4.18512,"close":4.18593,"volume":25},{"timestamp":1742347020000,"open":4.18588,"high":4.18588,"low":4.18564,"close":4.18579,"volume":8.75},{"timestamp":1742347080000,"open":4.18582,"high":4.18612,"low":4.18582,"close":4.18607,"volume":12.5},{"timestamp":1742347140000,"open":4.18607,"high":4.18625,"low":4.18593,"close":4.18612,"volume":23.75},{"timestamp":1742347200000,"open":4.18612,"high":4.18612,"low":4.18602,"close":4.18602,"volume":3.75},{"timestamp":1742347260000,"open":4.18597,"high":4.18626,"low":4.18588,"close":4.18621,"volume":13.75},{"timestamp":1742347320000,"open":4.18626,"high":4.18641,"low":4.18621,"close":4.18636,"volume":11.25},{"timestamp":1742347380000,"open":4.18626,"high":4.18626,"low":4.18606,"close":4.18606,"volume":8.75},{"timestamp":1742347440000,"open":4.18612,"high":4.1863,"low":4.18607,"close":4.18617,"volume":10},{"timestamp":1742347500000,"open":4.18621,"high":4.18626,"low":4.18612,"close":4.18626,"volume":10},{"timestamp":1742347560000,"open":4.18621,"high":4.18626,"low":4.18612,"close":4.18612,"volume":6.25},{"timestamp":1742347620000,"open":4.18616,"high":4.18631,"low":4.18582,"close":4.18582,"volume":17.5},{"timestamp":1742347680000,"open":4.18588,"high":4.18612,"low":4.18588,"close":4.18612,"volume":8.75},{"timestamp":1742347740000,"open":4.18617,"high":4.18617,"low":4.18602,"close":4.18607,"volume":15},{"timestamp":1742347800000,"open":4.18612,"high":4.18631,"low":4.18612,"close":4.18626,"volume":7.5},{"timestamp":1742347860000,"open":4.18621,"high":4.18626,"low":4.18583,"close":4.18583,"volume":26.25},{"timestamp":1742347920000,"open":4.18579,"high":4.18617,"low":4.18574,"close":4.18607,"volume":10},{"timestamp":1742347980000,"open":4.18602,"high":4.18607,"low":4.18545,"close":4.18569,"volume":27.5},{"timestamp":1742348040000,"open":4.18564,"high":4.18569,"low":4.18555,"close":4.18555,"volume":13.75},{"timestamp":1742348100000,"open":4.18559,"high":4.18569,"low":4.18559,"close":4.18563,"volume":13.75},{"timestamp":1742348160000,"open":4.18569,"high":4.18569,"low":4.18549,"close":4.1855,"volume":8.75},{"timestamp":1742348220000,"open":4.18554,"high":4.18554,"low":4.18536,"close":4.1854,"volume":5},{"timestamp":1742348280000,"open":4.18535,"high":4.18536,"low":4.1852,"close":4.1852,"volume":12.5},{"timestamp":1742348340000,"open":4.18517,"high":4.18521,"low":4.18493,"close":4.18507,"volume":18.75},{"timestamp":1742348400000,"open":4.18512,"high":4.18521,"low":4.18497,"close":4.18521,"volume":22.5},{"timestamp":1742348460000,"open":4.18526,"high":4.18531,"low":4.18517,"close":4.18517,"volume":12.5},{"timestamp":1742348520000,"open":4.18507,"high":4.18512,"low":4.18455,"close":4.18455,"volume":13.75},{"timestamp":1742348580000,"open":4.18455,"high":4.18459,"low":4.18445,"close":4.1845,"volume":17.5},{"timestamp":1742348640000,"open":4.1845,"high":4.18469,"low":4.1844,"close":4.18468,"volume":17.5},{"timestamp":1742348700000,"open":4.18474,"high":4.18521,"low":4.18474,"close":4.18517,"volume":21.25},{"timestamp":1742348760000,"open":4.18521,"high":4.1854,"low":4.1852,"close":4.18521,"volume":20},{"timestamp":1742348820000,"open":4.18517,"high":4.18521,"low":4.18512,"close":4.18521,"volume":5},{"timestamp":1742348880000,"open":4.18517,"high":4.18526,"low":4.18516,"close":4.18526,"volume":5},{"timestamp":1742348940000,"open":4.18517,"high":4.18579,"low":4.18517,"close":4.18579,"volume":15},{"timestamp":1742349000000,"open":4.18579,"high":4.18579,"low":4.18555,"close":4.18555,"volume":8.75},{"timestamp":1742349060000,"open":4.18549,"high":4.18549,"low":4.1854,"close":4.18545,"volume":16.25},{"timestamp":1742349120000,"open":4.1854,"high":4.18583,"low":4.18531,"close":4.18583,"volume":17.5},{"timestamp":1742349180000,"open":4.18588,"high":4.18611,"low":4.18569,"close":4.18611,"volume":13.75},{"timestamp":1742349240000,"open":4.18606,"high":4.18606,"low":4.18574,"close":4.18602,"volume":11.25},{"timestamp":1742349300000,"open":4.18612,"high":4.18626,"low":4.18593,"close":4.18593,"volume":21.25},{"timestamp":1742349360000,"open":4.18602,"high":4.18616,"low":4.18602,"close":4.18607,"volume":10},{"timestamp":1742349420000,"open":4.18593,"high":4.18617,"low":4.18574,"close":4.18612,"volume":21.25},{"timestamp":1742349480000,"open":4.18602,"high":4.18616,"low":4.18601,"close":4.18612,"volume":17.5},{"timestamp":1742349540000,"open":4.18617,"high":4.18626,"low":4.18602,"close":4.18617,"volume":35},{"timestamp":1742349600000,"open":4.18612,"high":4.18654,"low":4.18612,"close":4.18654,"volume":12.5},{"timestamp":1742349660000,"open":4.18654,"high":4.18664,"low":4.18631,"close":4.18635,"volume":25},{"timestamp":1742349720000,"open":4.18641,"high":4.18641,"low":4.18588,"close":4.18588,"volume":17.5},{"timestamp":1742349780000,"open":4.18582,"high":4.18602,"low":4.18582,"close":4.18598,"volume":16.25},{"timestamp":1742349840000,"open":4.18602,"high":4.18602,"low":4.18598,"close":4.18598,"volume":5},{"timestamp":1742349900000,"open":4.18593,"high":4.18598,"low":4.18583,"close":4.18593,"volume":10},{"timestamp":1742349960000,"open":4.18598,"high":4.18602,"low":4.18593,"close":4.18598,"volume":15},{"timestamp":1742350020000,"open":4.18597,"high":4.18636,"low":4.18583,"close":4.18626,"volume":13.75},{"timestamp":1742350080000,"open":4.18645,"high":4.18693,"low":4.18645,"close":4.18688,"volume":16.25},{"timestamp":1742350140000,"open":4.18684,"high":4.18692,"low":4.18674,"close":4.18678,"volume":12.5},{"timestamp":1742350200000,"open":4.18684,"high":4.18688,"low":4.18683,"close":4.18684,"volume":7.5},{"timestamp":1742350260000,"open":4.18688,"high":4.18693,"low":4.18679,"close":4.18684,"volume":16.25},{"timestamp":1742350320000,"open":4.18698,"high":4.18746,"low":4.18698,"close":4.18746,"volume":10},{"timestamp":1742350380000,"open":4.1875,"high":4.1875,"low":4.18725,"close":4.18731,"volume":20},{"timestamp":1742350440000,"open":4.18736,"high":4.18736,"low":4.18711,"close":4.18721,"volume":33.75},{"timestamp":1742350500000,"open":4.18712,"high":4.18755,"low":4.18712,"close":4.1875,"volume":22.5},{"timestamp":1742350560000,"open":4.18755,"high":4.18774,"low":4.1875,"close":4.18769,"volume":16.25},{"timestamp":1742350620000,"open":4.18784,"high":4.18789,"low":4.18774,"close":4.18779,"volume":17.5},{"timestamp":1742350680000,"open":4.18783,"high":4.18808,"low":4.18783,"close":4.18808,"volume":5},{"timestamp":1742350740000,"open":4.18803,"high":4.18817,"low":4.18773,"close":4.18774,"volume":16.25},{"timestamp":1742350800000,"open":4.18769,"high":4.18789,"low":4.18769,"close":4.18784,"volume":13.75},{"timestamp":1742350860000,"open":4.18789,"high":4.18812,"low":4.18778,"close":4.18812,"volume":16.25},{"timestamp":1742350920000,"open":4.18822,"high":4.18822,"low":4.18798,"close":4.18807,"volume":12.5},{"timestamp":1742350980000,"open":4.18803,"high":4.18812,"low":4.18802,"close":4.18808,"volume":18.75},{"timestamp":1742351040000,"open":4.18802,"high":4.18812,"low":4.18798,"close":4.18812,"volume":16.25},{"timestamp":1742351100000,"open":4.18803,"high":4.18827,"low":4.1864,"close":4.18678,"volume":141.25},{"timestamp":1742351160000,"open":4.18679,"high":4.18684,"low":4.18645,"close":4.18645,"volume":48.75},{"timestamp":1742351220000,"open":4.18645,"high":4.1865,"low":4.18625,"close":4.18625,"volume":28.75},{"timestamp":1742351280000,"open":4.18626,"high":4.18711,"low":4.18626,"close":4.18711,"volume":31.25},{"timestamp":1742351340000,"open":4.18707,"high":4.18707,"low":4.18693,"close":4.18697,"volume":26.25},{"timestamp":1742351400000,"open":4.18706,"high":4.1886,"low":4.18702,"close":4.18798,"volume":86.25},{"timestamp":1742351460000,"open":4.18789,"high":4.18817,"low":4.18769,"close":4.18808,"volume":31.25},{"timestamp":1742351520000,"open":4.18817,"high":4.18836,"low":4.18803,"close":4.18817,"volume":41.25},{"timestamp":1742351580000,"open":4.18817,"high":4.18822,"low":4.18792,"close":4.18822,"volume":22.5},{"timestamp":1742351640000,"open":4.18816,"high":4.18827,"low":4.18807,"close":4.18817,"volume":36.25},{"timestamp":1742351700000,"open":4.18822,"high":4.18827,"low":4.18808,"close":4.18808,"volume":12.5},{"timestamp":1742351760000,"open":4.18811,"high":4.18836,"low":4.18803,"close":4.18812,"volume":25},{"timestamp":1742351820000,"open":4.18808,"high":4.18812,"low":4.18789,"close":4.18808,"volume":13.75},{"timestamp":1742351880000,"open":4.18802,"high":4.18802,"low":4.18793,"close":4.18798,"volume":8.75},{"timestamp":1742351940000,"open":4.18802,"high":4.18812,"low":4.18788,"close":4.18789,"volume":7.5},{"timestamp":1742352000000,"open":4.18798,"high":4.18802,"low":4.18769,"close":4.18774,"volume":10},{"timestamp":1742352060000,"open":4.18769,"high":4.18769,"low":4.18731,"close":4.18731,"volume":15},{"timestamp":1742352120000,"open":4.18736,"high":4.18736,"low":4.18722,"close":4.18725,"volume":8.75},{"timestamp":1742352180000,"open":4.18722,"high":4.18722,"low":4.18684,"close":4.18698,"volume":16.25},{"timestamp":1742352240000,"open":4.18707,"high":4.18721,"low":4.18707,"close":4.18721,"volume":6.25},{"timestamp":1742352300000,"open":4.18712,"high":4.18736,"low":4.18703,"close":4.18736,"volume":17.5},{"timestamp":1742352360000,"open":4.1873,"high":4.18749,"low":4.18717,"close":4.18717,"volume":11.25},{"timestamp":1742352420000,"open":4.18722,"high":4.18726,"low":4.18717,"close":4.18722,"volume":7.5},{"timestamp":1742352480000,"open":4.18717,"high":4.18717,"low":4.18693,"close":4.18707,"volume":16.25},{"timestamp":1742352540000,"open":4.18703,"high":4.18712,"low":4.18703,"close":4.18703,"volume":3.75},{"timestamp":1742352600000,"open":4.18707,"high":4.18707,"low":4.18678,"close":4.18678,"volume":15},{"timestamp":1742352660000,"open":4.18669,"high":4.18669,"low":4.18655,"close":4.1866,"volume":11.25},{"timestamp":1742352720000,"open":4.18655,"high":4.18655,"low":4.18655,"close":4.18655,"volume":1.25},{"timestamp":1742352780000,"open":4.18664,"high":4.18664,"low":4.1864,"close":4.18641,"volume":10},{"timestamp":1742352840000,"open":4.18644,"high":4.18645,"low":4.18636,"close":4.18645,"volume":5},{"timestamp":1742352900000,"open":4.18641,"high":4.1866,"low":4.1863,"close":4.18655,"volume":20},{"timestamp":1742352960000,"open":4.1866,"high":4.18664,"low":4.1866,"close":4.1866,"volume":6.25},{"timestamp":1742353020000,"open":4.18674,"high":4.18684,"low":4.18674,"close":4.18679,"volume":6.25},{"timestamp":1742353080000,"open":4.18688,"high":4.18698,"low":4.18687,"close":4.18698,"volume":11.25},{"timestamp":1742353140000,"open":4.18688,"high":4.18707,"low":4.18679,"close":4.18698,"volume":15},{"timestamp":1742353200000,"open":4.18698,"high":4.18722,"low":4.18698,"close":4.18717,"volume":17.5},{"timestamp":1742353260000,"open":4.18722,"high":4.18736,"low":4.18722,"close":4.18722,"volume":6.25},{"timestamp":1742353320000,"open":4.18731,"high":4.1876,"low":4.18731,"close":4.1876,"volume":6.25},{"timestamp":1742353380000,"open":4.18755,"high":4.18755,"low":4.18746,"close":4.1875,"volume":6.25},{"timestamp":1742353440000,"open":4.18755,"high":4.18755,"low":4.18749,"close":4.18755,"volume":5},{"timestamp":1742353500000,"open":4.1875,"high":4.1876,"low":4.18746,"close":4.1876,"volume":7.5},{"timestamp":1742353560000,"open":4.18765,"high":4.18789,"low":4.18765,"close":4.18774,"volume":6.25},{"timestamp":1742353620000,"open":4.18784,"high":4.18789,"low":4.18784,"close":4.18784,"volume":3.75},{"timestamp":1742353680000,"open":4.18789,"high":4.18789,"low":4.18789,"close":4.18789,"volume":1.25},{"timestamp":1742353740000,"open":4.18789,"high":4.18789,"low":4.18769,"close":4.18774,"volume":8.75},{"timestamp":1742353800000,"open":4.18779,"high":4.18784,"low":4.18769,"close":4.18769,"volume":7.5},{"timestamp":1742353860000,"open":4.18765,"high":4.18765,"low":4.1876,"close":4.18764,"volume":6.25},{"timestamp":1742353920000,"open":4.18765,"high":4.18765,"low":4.18741,"close":4.18749,"volume":5},{"timestamp":1742353980000,"open":4.1875,"high":4.1875,"low":4.18731,"close":4.18731,"volume":7.5},{"timestamp":1742354040000,"open":4.18707,"high":4.18712,"low":4.18692,"close":4.18698,"volume":6.25},{"timestamp":1742354100000,"open":4.18684,"high":4.18684,"low":4.18655,"close":4.1866,"volume":12.5},{"timestamp":1742354160000,"open":4.1866,"high":4.18674,"low":4.18655,"close":4.18655,"volume":10},{"timestamp":1742354220000,"open":4.1865,"high":4.1865,"low":4.18612,"close":4.18625,"volume":16.25},{"timestamp":1742354280000,"open":4.18631,"high":4.18631,"low":4.18607,"close":4.18607,"volume":10},{"timestamp":1742354340000,"open":4.18612,"high":4.18617,"low":4.18612,"close":4.18612,"volume":5},{"timestamp":1742354400000,"open":4.18602,"high":4.18602,"low":4.18574,"close":4.18574,"volume":6.25},{"timestamp":1742354460000,"open":4.18569,"high":4.18569,"low":4.18544,"close":4.1855,"volume":16.25},{"timestamp":1742354520000,"open":4.18545,"high":4.1855,"low":4.18536,"close":4.18539,"volume":6.25},{"timestamp":1742354580000,"open":4.1855,"high":4.18569,"low":4.18539,"close":4.1854,"volume":15},{"timestamp":1742354640000,"open":4.18536,"high":4.1854,"low":4.18536,"close":4.18536,"volume":3.75},{"timestamp":1742354700000,"open":4.1853,"high":4.18536,"low":4.1853,"close":4.18531,"volume":5},{"timestamp":1742354760000,"open":4.18536,"high":4.18536,"low":4.18483,"close":4.18507,"volume":47.5},{"timestamp":1742354820000,"open":4.18507,"high":4.18536,"low":4.18506,"close":4.1852,"volume":16.25},{"timestamp":1742354880000,"open":4.18526,"high":4.18526,"low":4.18497,"close":4.18497,"volume":7.5},{"timestamp":1742354940000,"open":4.18493,"high":4.18512,"low":4.18477,"close":4.18512,"volume":22.5},{"timestamp":1742355000000,"open":4.18517,"high":4.1852,"low":4.18507,"close":4.18517,"volume":7.5},{"timestamp":1742355060000,"open":4.18517,"high":4.18558,"low":4.18517,"close":4.18558,"volume":12.5},{"timestamp":1742355120000,"open":4.1855,"high":4.18612,"low":4.1855,"close":4.18612,"volume":10},{"timestamp":1742355180000,"open":4.18612,"high":4.18612,"low":4.18598,"close":4.18602,"volume":10},{"timestamp":1742355240000,"open":4.18607,"high":4.18641,"low":4.18607,"close":4.18641,"volume":8.75},{"timestamp":1742355300000,"open":4.18645,"high":4.18673,"low":4.18645,"close":4.18669,"volume":8.75},{"timestamp":1742355360000,"open":4.18674,"high":4.18679,"low":4.18625,"close":4.18625,"volume":11.25},{"timestamp":1742355420000,"open":4.18636,"high":4.18641,"low":4.18617,"close":4.18636,"volume":11.25},{"timestamp":1742355480000,"open":4.18631,"high":4.18641,"low":4.18631,"close":4.18636,"volume":7.5},{"timestamp":1742355540000,"open":4.18641,"high":4.18717,"low":4.18621,"close":4.18716,"volume":25},{"timestamp":1742355600000,"open":4.18717,"high":4.18722,"low":4.18707,"close":4.18712,"volume":20},{"timestamp":1742355660000,"open":4.18712,"high":4.18755,"low":4.18697,"close":4.18755,"volume":22.5},{"timestamp":1742355720000,"open":4.18755,"high":4.18755,"low":4.18684,"close":4.18684,"volume":15},{"timestamp":1742355780000,"open":4.18687,"high":4.18687,"low":4.18679,"close":4.18679,"volume":7.5},{"timestamp":1742355840000,"open":4.18664,"high":4.18687,"low":4.18641,"close":4.18673,"volume":17.5},{"timestamp":1742355900000,"open":4.18684,"high":4.18693,"low":4.18669,"close":4.18693,"volume":13.75},{"timestamp":1742355960000,"open":4.18693,"high":4.18702,"low":4.18687,"close":4.18693,"volume":11.25},{"timestamp":1742356020000,"open":4.18698,"high":4.18712,"low":4.18698,"close":4.18712,"volume":11.25},{"timestamp":1742356080000,"open":4.18712,"high":4.18741,"low":4.18707,"close":4.18741,"volume":17.5},{"timestamp":1742356140000,"open":4.18741,"high":4.18741,"low":4.18736,"close":4.1874,"volume":13.75},{"timestamp":1742356200000,"open":4.1873,"high":4.1873,"low":4.1873,"close":4.1873,"volume":1.25},{"timestamp":1742356260000,"open":4.18725,"high":4.18736,"low":4.18725,"close":4.18731,"volume":6.25},{"timestamp":1742356320000,"open":4.18736,"high":4.18736,"low":4.18717,"close":4.18717,"volume":6.25},{"timestamp":1742356380000,"open":4.18722,"high":4.18722,"low":4.18711,"close":4.18722,"volume":16.25},{"timestamp":1742356440000,"open":4.18726,"high":4.1876,"low":4.18725,"close":4.1875,"volume":12.5},{"timestamp":1742356500000,"open":4.18755,"high":4.1876,"low":4.18754,"close":4.1876,"volume":5},{"timestamp":1742356560000,"open":4.18765,"high":4.18779,"low":4.1875,"close":4.18755,"volume":16.25},{"timestamp":1742356620000,"open":4.1876,"high":4.18817,"low":4.1876,"close":4.18812,"volume":31.25},{"timestamp":1742356680000,"open":4.18817,"high":4.18817,"low":4.18798,"close":4.18803,"volume":45},{"timestamp":1742356740000,"open":4.18779,"high":4.18779,"low":4.18749,"close":4.1876,"volume":22.5},{"timestamp":1742356800000,"open":4.1876,"high":4.18762,"low":4.18734,"close":4.18739,"volume":16.25},{"timestamp":1742356860000,"open":4.1872,"high":4.18731,"low":4.18669,"close":4.18674,"volume":18.75},{"timestamp":1742356920000,"open":4.18669,"high":4.18673,"low":4.18669,"close":4.1867,"volume":6.25},{"timestamp":1742356980000,"open":4.18665,"high":4.18676,"low":4.18664,"close":4.1867,"volume":11.25},{"timestamp":1742357040000,"open":4.18671,"high":4.1868,"low":4.1867,"close":4.18671,"volume":8.75},{"timestamp":1742357100000,"open":4.18675,"high":4.18706,"low":4.18666,"close":4.18691,"volume":16.25},{"timestamp":1742357160000,"open":4.18696,"high":4.18696,"low":4.18682,"close":4.18691,"volume":10},{"timestamp":1742357220000,"open":4.18687,"high":4.18706,"low":4.18682,"close":4.18691,"volume":13.75},{"timestamp":1742357280000,"open":4.18686,"high":4.18686,"low":4.18667,"close":4.18667,"volume":6.25},{"timestamp":1742357340000,"open":4.18677,"high":4.18677,"low":4.18667,"close":4.18667,"volume":3.75},{"timestamp":1742357400000,"open":4.18672,"high":4.18687,"low":4.18663,"close":4.18687,"volume":12.5},{"timestamp":1742357460000,"open":4.18687,"high":4.18691,"low":4.18687,"close":4.18691,"volume":6.25},{"timestamp":1742357520000,"open":4.1869,"high":4.1869,"low":4.18621,"close":4.18621,"volume":23.75},{"timestamp":1742357580000,"open":4.18626,"high":4.18645,"low":4.18579,"close":4.18584,"volume":21.25},{"timestamp":1742357640000,"open":4.18584,"high":4.18612,"low":4.1858,"close":4.18598,"volume":16.25},{"timestamp":1742357700000,"open":4.18597,"high":4.18624,"low":4.18597,"close":4.18615,"volume":15},{"timestamp":1742357760000,"open":4.18624,"high":4.18636,"low":4.1862,"close":4.18636,"volume":20},{"timestamp":1742357820000,"open":4.18646,"high":4.18646,"low":4.18641,"close":4.18641,"volume":8.75},{"timestamp":1742357880000,"open":4.18632,"high":4.18665,"low":4.18627,"close":4.18665,"volume":15},{"timestamp":1742357940000,"open":4.18665,"high":4.18678,"low":4.18665,"close":4.18674,"volume":12.5},{"timestamp":1742358000000,"open":4.1867,"high":4.18693,"low":4.18665,"close":4.18693,"volume":12.5},{"timestamp":1742358060000,"open":4.18684,"high":4.1869,"low":4.18676,"close":4.1869,"volume":6.25},{"timestamp":1742358120000,"open":4.18694,"high":4.18694,"low":4.18624,"close":4.18642,"volume":25},{"timestamp":1742358180000,"open":4.18647,"high":4.18655,"low":4.18612,"close":4.18623,"volume":15},{"timestamp":1742358240000,"open":4.18618,"high":4.18618,"low":4.18586,"close":4.18605,"volume":26.25},{"timestamp":1742358300000,"open":4.18604,"high":4.18613,"low":4.18604,"close":4.18608,"volume":10},{"timestamp":1742358360000,"open":4.18614,"high":4.18628,"low":4.18614,"close":4.1862,"volume":15},{"timestamp":1742358420000,"open":4.18615,"high":4.1862,"low":4.186,"close":4.1861,"volume":18.75},{"timestamp":1742358480000,"open":4.18611,"high":4.18615,"low":4.1858,"close":4.18611,"volume":20},{"timestamp":1742358540000,"open":4.18619,"high":4.18647,"low":4.18619,"close":4.18647,"volume":21.25},{"timestamp":1742358600000,"open":4.18652,"high":4.18652,"low":4.18629,"close":4.18635,"volume":16.25},{"timestamp":1742358660000,"open":4.1864,"high":4.18646,"low":4.18635,"close":4.18638,"volume":11.25},{"timestamp":1742358720000,"open":4.18628,"high":4.18658,"low":4.18628,"close":4.18639,"volume":25},{"timestamp":1742358780000,"open":4.18634,"high":4.1864,"low":4.18629,"close":4.18639,"volume":8.75},{"timestamp":1742358840000,"open":4.18645,"high":4.18654,"low":4.1864,"close":4.1864,"volume":11.25},{"timestamp":1742358900000,"open":4.18645,"high":4.18674,"low":4.18645,"close":4.18665,"volume":17.5},{"timestamp":1742358960000,"open":4.18665,"high":4.18678,"low":4.18665,"close":4.18674,"volume":7.5},{"timestamp":1742359020000,"open":4.1865,"high":4.1866,"low":4.1864,"close":4.18646,"volume":26.25},{"timestamp":1742359080000,"open":4.18655,"high":4.18655,"low":4.18641,"close":4.18642,"volume":6.25},{"timestamp":1742359140000,"open":4.18637,"high":4.18637,"low":4.18622,"close":4.18632,"volume":16.25},{"timestamp":1742359200000,"open":4.18628,"high":4.18642,"low":4.18628,"close":4.18636,"volume":10},{"timestamp":1742359260000,"open":4.18627,"high":4.18647,"low":4.18609,"close":4.18628,"volume":17.5},{"timestamp":1742359320000,"open":4.18637,"high":4.18642,"low":4.18604,"close":4.18604,"volume":10},{"timestamp":1742359380000,"open":4.18598,"high":4.18604,"low":4.18598,"close":4.18599,"volume":3.75},{"timestamp":1742359440000,"open":4.18594,"high":4.18599,"low":4.18585,"close":4.1859,"volume":32.5},{"timestamp":1742359500000,"open":4.18599,"high":4.18618,"low":4.18599,"close":4.18614,"volume":16.25},{"timestamp":1742359560000,"open":4.18599,"high":4.18599,"low":4.1858,"close":4.18594,"volume":10},{"timestamp":1742359620000,"open":4.18599,"high":4.18614,"low":4.18599,"close":4.18614,"volume":13.75},{"timestamp":1742359680000,"open":4.18617,"high":4.18618,"low":4.18617,"close":4.18618,"volume":2.5},{"timestamp":1742359740000,"open":4.18614,"high":4.18614,"low":4.18594,"close":4.18594,"volume":8.75},{"timestamp":1742359800000,"open":4.18593,"high":4.18618,"low":4.18593,"close":4.18599,"volume":13.75},{"timestamp":1742359860000,"open":4.18609,"high":4.18609,"low":4.18604,"close":4.18608,"volume":10},{"timestamp":1742359920000,"open":4.18614,"high":4.18614,"low":4.18614,"close":4.18614,"volume":1.25},{"timestamp":1742359980000,"open":4.18599,"high":4.18599,"low":4.18565,"close":4.18579,"volume":20},{"timestamp":1742360040000,"open":4.18578,"high":4.18597,"low":4.18574,"close":4.18597,"volume":12.5},{"timestamp":1742360100000,"open":4.18593,"high":4.18612,"low":4.18593,"close":4.18612,"volume":13.75},{"timestamp":1742360160000,"open":4.18617,"high":4.18622,"low":4.18608,"close":4.18611,"volume":15},{"timestamp":1742360220000,"open":4.18608,"high":4.18612,"low":4.18589,"close":4.18603,"volume":17.5},{"timestamp":1742360280000,"open":4.18612,"high":4.18622,"low":4.18584,"close":4.18598,"volume":30},{"timestamp":1742360340000,"open":4.18612,"high":4.18617,"low":4.18607,"close":4.18612,"volume":18.75},{"timestamp":1742360400000,"open":4.18608,"high":4.18646,"low":4.18608,"close":4.18646,"volume":16.25},{"timestamp":1742360460000,"open":4.18651,"high":4.18689,"low":4.18651,"close":4.18689,"volume":20},{"timestamp":1742360520000,"open":4.18689,"high":4.18694,"low":4.18665,"close":4.1867,"volume":16.25},{"timestamp":1742360580000,"open":4.1867,"high":4.18689,"low":4.18622,"close":4.18622,"volume":12.5},{"timestamp":1742360640000,"open":4.18612,"high":4.18655,"low":4.18612,"close":4.18646,"volume":30},{"timestamp":1742360700000,"open":4.18654,"high":4.1867,"low":4.18641,"close":4.18651,"volume":22.5},{"timestamp":1742360760000,"open":4.18646,"high":4.1867,"low":4.18646,"close":4.18665,"volume":21.25},{"timestamp":1742360820000,"open":4.1867,"high":4.18679,"low":4.18651,"close":4.18651,"volume":13.75},{"timestamp":1742360880000,"open":4.18651,"high":4.18651,"low":4.18593,"close":4.18598,"volume":17.5},{"timestamp":1742360940000,"open":4.18603,"high":4.18608,"low":4.18598,"close":4.18598,"volume":7.5},{"timestamp":1742361000000,"open":4.18603,"high":4.18632,"low":4.18603,"close":4.18617,"volume":25},{"timestamp":1742361060000,"open":4.18626,"high":4.18636,"low":4.18593,"close":4.18632,"volume":28.75},{"timestamp":1742361120000,"open":4.18621,"high":4.18622,"low":4.18612,"close":4.18617,"volume":15},{"timestamp":1742361180000,"open":4.18622,"high":4.18622,"low":4.18603,"close":4.18612,"volume":11.25},{"timestamp":1742361240000,"open":4.18608,"high":4.18655,"low":4.18608,"close":4.18655,"volume":23.75},{"timestamp":1742361300000,"open":4.18654,"high":4.18679,"low":4.18646,"close":4.18646,"volume":22.5},{"timestamp":1742361360000,"open":4.18646,"high":4.18646,"low":4.18612,"close":4.18617,"volume":17.5},{"timestamp":1742361420000,"open":4.18617,"high":4.18632,"low":4.18617,"close":4.18617,"volume":11.25},{"timestamp":1742361480000,"open":4.18622,"high":4.18634,"low":4.18617,"close":4.18632,"volume":23.75},{"timestamp":1742361540000,"open":4.18627,"high":4.18633,"low":4.18604,"close":4.18623,"volume":26.25},{"timestamp":1742361600000,"open":4.18628,"high":4.18628,"low":4.18622,"close":4.18623,"volume":11.25},{"timestamp":1742361660000,"open":4.18618,"high":4.18628,"low":4.18608,"close":4.18608,"volume":11.25},{"timestamp":1742361720000,"open":4.18604,"high":4.18637,"low":4.18604,"close":4.18637,"volume":13.75},{"timestamp":1742361780000,"open":4.18637,"high":4.18637,"low":4.18599,"close":4.18604,"volume":16.25},{"timestamp":1742361840000,"open":4.18604,"high":4.18647,"low":4.18604,"close":4.1864,"volume":7.5},{"timestamp":1742361900000,"open":4.18644,"high":4.18657,"low":4.18633,"close":4.18651,"volume":12.5},{"timestamp":1742361960000,"open":4.18652,"high":4.18652,"low":4.18647,"close":4.18647,"volume":8.75},{"timestamp":1742362020000,"open":4.18652,"high":4.18652,"low":4.18613,"close":4.18613,"volume":17.5},{"timestamp":1742362080000,"open":4.18618,"high":4.18623,"low":4.18613,"close":4.18618,"volume":42.5},{"timestamp":1742362140000,"open":4.18618,"high":4.18628,"low":4.18618,"close":4.18623,"volume":15},{"timestamp":1742362200000,"open":4.18618,"high":4.18623,"low":4.18594,"close":4.18598,"volume":27.5},{"timestamp":1742362260000,"open":4.18599,"high":4.18614,"low":4.18599,"close":4.18599,"volume":13.75},{"timestamp":1742362320000,"open":4.18604,"high":4.18604,"low":4.18509,"close":4.18509,"volume":46.25},{"timestamp":1742362380000,"open":4.18509,"high":4.18509,"low":4.18466,"close":4.18466,"volume":30},{"timestamp":1742362440000,"open":4.18469,"high":4.18485,"low":4.18465,"close":4.18475,"volume":30},{"timestamp":1742362500000,"open":4.1847,"high":4.18504,"low":4.1847,"close":4.18499,"volume":11.25},{"timestamp":1742362560000,"open":4.18528,"high":4.18542,"low":4.18528,"close":4.18542,"volume":5},{"timestamp":1742362620000,"open":4.18537,"high":4.18556,"low":4.18531,"close":4.18542,"volume":20},{"timestamp":1742362680000,"open":4.18542,"high":4.1857,"low":4.18537,"close":4.1857,"volume":13.75},{"timestamp":1742362740000,"open":4.18584,"high":4.18613,"low":4.1858,"close":4.18613,"volume":17.5},{"timestamp":1742362800000,"open":4.18618,"high":4.18632,"low":4.18618,"close":4.18632,"volume":7.5},{"timestamp":1742362860000,"open":4.18628,"high":4.18647,"low":4.18628,"close":4.18647,"volume":8.75},{"timestamp":1742362920000,"open":4.18652,"high":4.18652,"low":4.18637,"close":4.18641,"volume":12.5},{"timestamp":1742362980000,"open":4.18656,"high":4.18685,"low":4.18656,"close":4.18685,"volume":8.75},{"timestamp":1742363040000,"open":4.1868,"high":4.18694,"low":4.18675,"close":4.1868,"volume":13.75},{"timestamp":1742363100000,"open":4.1869,"high":4.18704,"low":4.18689,"close":4.18704,"volume":5},{"timestamp":1742363160000,"open":4.18694,"high":4.18704,"low":4.18693,"close":4.18699,"volume":12.5},{"timestamp":1742363220000,"open":4.18704,"high":4.18747,"low":4.18694,"close":4.18737,"volume":41.25},{"timestamp":1742363280000,"open":4.18733,"high":4.18733,"low":4.18718,"close":4.18718,"volume":5},{"timestamp":1742363340000,"open":4.18723,"high":4.18756,"low":4.18717,"close":4.18756,"volume":15},{"timestamp":1742363400000,"open":4.18771,"high":4.18771,"low":4.18756,"close":4.18756,"volume":5},{"timestamp":1742363460000,"open":4.18746,"high":4.18747,"low":4.18713,"close":4.18714,"volume":21.25},{"timestamp":1742363520000,"open":4.18699,"high":4.18699,"low":4.18679,"close":4.1868,"volume":13.75},{"timestamp":1742363580000,"open":4.1868,"high":4.18685,"low":4.18671,"close":4.18675,"volume":8.75},{"timestamp":1742363640000,"open":4.18647,"high":4.18652,"low":4.18646,"close":4.18646,"volume":6.25},{"timestamp":1742363700000,"open":4.18652,"high":4.18699,"low":4.18647,"close":4.18699,"volume":22.5},{"timestamp":1742363760000,"open":4.18704,"high":4.18737,"low":4.18704,"close":4.18732,"volume":11.25},{"timestamp":1742363820000,"open":4.18722,"high":4.18733,"low":4.18704,"close":4.18722,"volume":12.5},{"timestamp":1742363880000,"open":4.18722,"high":4.18722,"low":4.18709,"close":4.18722,"volume":7.5},{"timestamp":1742363940000,"open":4.18728,"high":4.18733,"low":4.18709,"close":4.18723,"volume":26.25},{"timestamp":1742364000000,"open":4.18728,"high":4.18728,"low":4.18675,"close":4.18694,"volume":30},{"timestamp":1742364060000,"open":4.18689,"high":4.18714,"low":4.18672,"close":4.18673,"volume":36.25},{"timestamp":1742364120000,"open":4.1867,"high":4.18679,"low":4.18636,"close":4.18679,"volume":21.25},{"timestamp":1742364180000,"open":4.18684,"high":4.18694,"low":4.18632,"close":4.18636,"volume":15},{"timestamp":1742364240000,"open":4.18632,"high":4.18636,"low":4.18603,"close":4.18607,"volume":22.5},{"timestamp":1742364300000,"open":4.18612,"high":4.18622,"low":4.18603,"close":4.18603,"volume":20},{"timestamp":1742364360000,"open":4.18608,"high":4.1867,"low":4.18608,"close":4.18651,"volume":26.25},{"timestamp":1742364420000,"open":4.18655,"high":4.18678,"low":4.18646,"close":4.1866,"volume":20},{"timestamp":1742364480000,"open":4.18659,"high":4.18684,"low":4.18636,"close":4.18646,"volume":51.25},{"timestamp":1742364540000,"open":4.18632,"high":4.18669,"low":4.18632,"close":4.18645,"volume":33.75},{"timestamp":1742364600000,"open":4.18646,"high":4.18665,"low":4.18627,"close":4.18627,"volume":37.5},{"timestamp":1742364660000,"open":4.18616,"high":4.18627,"low":4.18608,"close":4.18622,"volume":12.5},{"timestamp":1742364720000,"open":4.18621,"high":4.18626,"low":4.1862,"close":4.18621,"volume":8.75},{"timestamp":1742364780000,"open":4.18616,"high":4.18669,"low":4.18616,"close":4.18669,"volume":32.5},{"timestamp":1742364840000,"open":4.18679,"high":4.18689,"low":4.18669,"close":4.18679,"volume":18.75},{"timestamp":1742364900000,"open":4.18684,"high":4.18693,"low":4.1865,"close":4.18654,"volume":18.75},{"timestamp":1742364960000,"open":4.1866,"high":4.18684,"low":4.1866,"close":4.18684,"volume":17.5},{"timestamp":1742365020000,"open":4.18689,"high":4.18712,"low":4.18679,"close":4.18708,"volume":10},{"timestamp":1742365080000,"open":4.18698,"high":4.18698,"low":4.18669,"close":4.18669,"volume":17.5},{"timestamp":1742365140000,"open":4.18679,"high":4.18684,"low":4.1865,"close":4.1865,"volume":13.75},{"timestamp":1742365200000,"open":4.18646,"high":4.18646,"low":4.18627,"close":4.18631,"volume":15},{"timestamp":1742365260000,"open":4.18631,"high":4.18636,"low":4.18592,"close":4.18592,"volume":36.25},{"timestamp":1742365320000,"open":4.18598,"high":4.18598,"low":4.18569,"close":4.18588,"volume":16.25},{"timestamp":1742365380000,"open":4.18583,"high":4.18588,"low":4.18526,"close":4.18526,"volume":16.25},{"timestamp":1742365440000,"open":4.18526,"high":4.18531,"low":4.18517,"close":4.18517,"volume":10},{"timestamp":1742365500000,"open":4.18517,"high":4.18631,"low":4.18517,"close":4.18598,"volume":32.5},{"timestamp":1742365560000,"open":4.18607,"high":4.18616,"low":4.18588,"close":4.18612,"volume":16.25},{"timestamp":1742365620000,"open":4.18631,"high":4.18641,"low":4.1863,"close":4.18636,"volume":7.5},{"timestamp":1742365680000,"open":4.18631,"high":4.18636,"low":4.18626,"close":4.18626,"volume":5},{"timestamp":1742365740000,"open":4.18631,"high":4.18665,"low":4.18631,"close":4.18645,"volume":31.25},{"timestamp":1742365800000,"open":4.1865,"high":4.18741,"low":4.1865,"close":4.18741,"volume":33.75},{"timestamp":1742365860000,"open":4.18746,"high":4.18769,"low":4.18684,"close":4.18684,"volume":37.5},{"timestamp":1742365920000,"open":4.18689,"high":4.18722,"low":4.18683,"close":4.18703,"volume":30},{"timestamp":1742365980000,"open":4.18712,"high":4.18751,"low":4.18698,"close":4.18716,"volume":77.5},{"timestamp":1742366040000,"open":4.18717,"high":4.18788,"low":4.18717,"close":4.18755,"volume":53.75},{"timestamp":1742366100000,"open":4.18751,"high":4.18783,"low":4.18689,"close":4.18689,"volume":67.5},{"timestamp":1742366160000,"open":4.18684,"high":4.18722,"low":4.18674,"close":4.18683,"volume":35},{"timestamp":1742366220000,"open":4.18684,"high":4.18698,"low":4.18669,"close":4.18679,"volume":22.5},{"timestamp":1742366280000,"open":4.18678,"high":4.18678,"low":4.18627,"close":4.18662,"volume":53.75},{"timestamp":1742366340000,"open":4.18662,"high":4.18662,"low":4.18632,"close":4.18652,"volume":36.25},{"timestamp":1742366400000,"open":4.18648,"high":4.18652,"low":4.18552,"close":4.18567,"volume":61.25},{"timestamp":1742366460000,"open":4.18586,"high":4.1859,"low":4.18548,"close":4.1859,"volume":45},{"timestamp":1742366520000,"open":4.18595,"high":4.18595,"low":4.18518,"close":4.18557,"volume":93.75},{"timestamp":1742366580000,"open":4.18562,"high":4.18619,"low":4.18537,"close":4.18619,"volume":73.75},{"timestamp":1742366640000,"open":4.18619,"high":4.187,"low":4.18619,"close":4.18681,"volume":32.5},{"timestamp":1742366700000,"open":4.18676,"high":4.18719,"low":4.18676,"close":4.18718,"volume":28.75},{"timestamp":1742366760000,"open":4.18719,"high":4.18719,"low":4.18681,"close":4.18695,"volume":13.75},{"timestamp":1742366820000,"open":4.1871,"high":4.18729,"low":4.18705,"close":4.18724,"volume":18.75},{"timestamp":1742366880000,"open":4.18724,"high":4.18786,"low":4.18705,"close":4.18724,"volume":97.5},{"timestamp":1742366940000,"open":4.18715,"high":4.18828,"low":4.18715,"close":4.18815,"volume":160},{"timestamp":1742367000000,"open":4.18815,"high":4.18824,"low":4.18728,"close":4.18762,"volume":52.5},{"timestamp":1742367060000,"open":4.1878,"high":4.18791,"low":4.18766,"close":4.18781,"volume":31.25},{"timestamp":1742367120000,"open":4.18781,"high":4.18791,"low":4.18738,"close":4.18777,"volume":62.5},{"timestamp":1742367180000,"open":4.18767,"high":4.18786,"low":4.18767,"close":4.18777,"volume":30},{"timestamp":1742367240000,"open":4.18777,"high":4.18805,"low":4.18772,"close":4.188,"volume":28.75},{"timestamp":1742367300000,"open":4.18805,"high":4.18805,"low":4.18734,"close":4.18757,"volume":36.25},{"timestamp":1742367360000,"open":4.18756,"high":4.18805,"low":4.18715,"close":4.18791,"volume":51.25},{"timestamp":1742367420000,"open":4.1879,"high":4.1879,"low":4.18748,"close":4.1878,"volume":57.5},{"timestamp":1742367480000,"open":4.18786,"high":4.18786,"low":4.18729,"close":4.18767,"volume":68.75},{"timestamp":1742367540000,"open":4.18757,"high":4.18772,"low":4.18753,"close":4.18762,"volume":36.25},{"timestamp":1742367600000,"open":4.18767,"high":4.18867,"low":4.18753,"close":4.18863,"volume":67.5},{"timestamp":1742367660000,"open":4.18867,"high":4.18905,"low":4.18805,"close":4.18805,"volume":100},{"timestamp":1742367720000,"open":4.1881,"high":4.1882,"low":4.18675,"close":4.1871,"volume":87.5},{"timestamp":1742367780000,"open":4.18714,"high":4.18738,"low":4.18714,"close":4.18723,"volume":25},{"timestamp":1742367840000,"open":4.18728,"high":4.18882,"low":4.18705,"close":4.18872,"volume":58.75},{"timestamp":1742367900000,"open":4.18867,"high":4.18882,"low":4.18853,"close":4.18877,"volume":27.5},{"timestamp":1742367960000,"open":4.18872,"high":4.18882,"low":4.18867,"close":4.18872,"volume":31.25},{"timestamp":1742368020000,"open":4.18866,"high":4.1892,"low":4.18834,"close":4.18853,"volume":70},{"timestamp":1742368080000,"open":4.18848,"high":4.18858,"low":4.18815,"close":4.18823,"volume":35},{"timestamp":1742368140000,"open":4.18815,"high":4.18858,"low":4.18786,"close":4.18815,"volume":56.25},{"timestamp":1742368200000,"open":4.1881,"high":4.18843,"low":4.18791,"close":4.18805,"volume":53.75},{"timestamp":1742368260000,"open":4.18796,"high":4.18796,"low":4.18761,"close":4.18765,"volume":60},{"timestamp":1742368320000,"open":4.18761,"high":4.18771,"low":4.18709,"close":4.18727,"volume":31.25},{"timestamp":1742368380000,"open":4.18723,"high":4.18747,"low":4.1867,"close":4.18685,"volume":63.75},{"timestamp":1742368440000,"open":4.18666,"high":4.18666,"low":4.1859,"close":4.1859,"volume":73.75},{"timestamp":1742368500000,"open":4.18581,"high":4.1859,"low":4.18499,"close":4.185,"volume":33.75},{"timestamp":1742368560000,"open":4.18495,"high":4.18495,"low":4.18433,"close":4.18491,"volume":57.5},{"timestamp":1742368620000,"open":4.18487,"high":4.18495,"low":4.18424,"close":4.18495,"volume":35},{"timestamp":1742368680000,"open":4.18491,"high":4.18525,"low":4.18434,"close":4.18525,"volume":55},{"timestamp":1742368740000,"open":4.1853,"high":4.18549,"low":4.1851,"close":4.1852,"volume":46.25},{"timestamp":1742368800000,"open":4.1852,"high":4.18544,"low":4.18468,"close":4.18525,"volume":52.5},{"timestamp":1742368860000,"open":4.1853,"high":4.18539,"low":4.18491,"close":4.18525,"volume":47.5},{"timestamp":1742368920000,"open":4.1853,"high":4.18615,"low":4.18525,"close":4.18576,"volume":60},{"timestamp":1742368980000,"open":4.18582,"high":4.18644,"low":4.18572,"close":4.18601,"volume":68.75},{"timestamp":1742369040000,"open":4.18615,"high":4.18635,"low":4.18563,"close":4.18563,"volume":45},{"timestamp":1742369100000,"open":4.18571,"high":4.18648,"low":4.18539,"close":4.18648,"volume":68.75},{"timestamp":1742369160000,"open":4.18649,"high":4.18686,"low":4.18614,"close":4.18667,"volume":68.75},{"timestamp":1742369220000,"open":4.18672,"high":4.18724,"low":4.18638,"close":4.1871,"volume":62.5},{"timestamp":1742369280000,"open":4.18695,"high":4.18734,"low":4.18695,"close":4.18729,"volume":28.75},{"timestamp":1742369340000,"open":4.18734,"high":4.18742,"low":4.18713,"close":4.18736,"volume":41.25},{"timestamp":1742369400000,"open":4.18747,"high":4.18816,"low":4.18747,"close":4.18816,"volume":52.5},{"timestamp":1742369460000,"open":4.1884,"high":4.18851,"low":4.18798,"close":4.18798,"volume":46.25},{"timestamp":1742369520000,"open":4.18797,"high":4.18879,"low":4.18777,"close":4.18834,"volume":76.25},{"timestamp":1742369580000,"open":4.18833,"high":4.18868,"low":4.18833,"close":4.18844,"volume":41.25},{"timestamp":1742369640000,"open":4.18853,"high":4.1889,"low":4.18795,"close":4.18858,"volume":66.25},{"timestamp":1742369700000,"open":4.18853,"high":4.18876,"low":4.18801,"close":4.18838,"volume":78.75},{"timestamp":1742369760000,"open":4.18834,"high":4.18858,"low":4.18724,"close":4.18724,"volume":135},{"timestamp":1742369820000,"open":4.18719,"high":4.18853,"low":4.18695,"close":4.18824,"volume":258.75},{"timestamp":1742369880000,"open":4.18801,"high":4.18805,"low":4.18571,"close":4.18667,"volume":127.5},{"timestamp":1742369940000,"open":4.18677,"high":4.18767,"low":4.18605,"close":4.18648,"volume":113.75},{"timestamp":1742370000000,"open":4.18643,"high":4.18661,"low":4.18581,"close":4.18634,"volume":116.25},{"timestamp":1742370060000,"open":4.18643,"high":4.18777,"low":4.18643,"close":4.18776,"volume":107.5},{"timestamp":1742370120000,"open":4.1879,"high":4.1879,"low":4.18442,"close":4.18442,"volume":146.25},{"timestamp":1742370180000,"open":4.18457,"high":4.18537,"low":4.18381,"close":4.18533,"volume":171.25},{"timestamp":1742370240000,"open":4.18529,"high":4.18529,"low":4.18462,"close":4.18514,"volume":83.75},{"timestamp":1742370300000,"open":4.18514,"high":4.18615,"low":4.18509,"close":4.18557,"volume":101.25},{"timestamp":1742370360000,"open":4.18557,"high":4.18572,"low":4.18529,"close":4.18567,"volume":78.75},{"timestamp":1742370420000,"open":4.18572,"high":4.18595,"low":4.185,"close":4.18591,"volume":98.75},{"timestamp":1742370480000,"open":4.18591,"high":4.18753,"low":4.18543,"close":4.18753,"volume":103.75},{"timestamp":1742370540000,"open":4.18753,"high":4.18767,"low":4.18643,"close":4.187,"volume":77.5},{"timestamp":1742370600000,"open":4.18696,"high":4.1871,"low":4.18509,"close":4.18575,"volume":100},{"timestamp":1742370660000,"open":4.18585,"high":4.18653,"low":4.18548,"close":4.18575,"volume":88.75},{"timestamp":1742370720000,"open":4.18581,"high":4.18638,"low":4.18562,"close":4.18638,"volume":97.5},{"timestamp":1742370780000,"open":4.18629,"high":4.1871,"low":4.18576,"close":4.18576,"volume":106.25},{"timestamp":1742370840000,"open":4.18557,"high":4.18648,"low":4.18548,"close":4.18643,"volume":88.75},{"timestamp":1742370900000,"open":4.18648,"high":4.18719,"low":4.18638,"close":4.1868,"volume":76.25},{"timestamp":1742370960000,"open":4.18675,"high":4.18675,"low":4.18584,"close":4.18604,"volume":82.5},{"timestamp":1742371020000,"open":4.18599,"high":4.18661,"low":4.1859,"close":4.18637,"volume":98.75},{"timestamp":1742371080000,"open":4.18637,"high":4.18675,"low":4.18585,"close":4.18609,"volume":103.75},{"timestamp":1742371140000,"open":4.18604,"high":4.18652,"low":4.18584,"close":4.18623,"volume":76.25},{"timestamp":1742371200000,"open":4.18628,"high":4.18689,"low":4.18628,"close":4.18689,"volume":137.5},{"timestamp":1742371260000,"open":4.1869,"high":4.18742,"low":4.18656,"close":4.18714,"volume":77.5},{"timestamp":1742371320000,"open":4.18704,"high":4.18752,"low":4.1869,"close":4.18737,"volume":68.75},{"timestamp":1742371380000,"open":4.18728,"high":4.18761,"low":4.18718,"close":4.18723,"volume":71.25},{"timestamp":1742371440000,"open":4.18733,"high":4.18747,"low":4.18709,"close":4.18733,"volume":76.25},{"timestamp":1742371500000,"open":4.18733,"high":4.18733,"low":4.18609,"close":4.18641,"volume":51.25},{"timestamp":1742371560000,"open":4.18637,"high":4.18689,"low":4.18628,"close":4.18642,"volume":51.25},{"timestamp":1742371620000,"open":4.18637,"high":4.18652,"low":4.18585,"close":4.18585,"volume":43.75},{"timestamp":1742371680000,"open":4.18585,"high":4.18647,"low":4.18527,"close":4.18642,"volume":56.25},{"timestamp":1742371740000,"open":4.18671,"high":4.18737,"low":4.18671,"close":4.18704,"volume":77.5},{"timestamp":1742371800000,"open":4.18709,"high":4.18741,"low":4.18674,"close":4.18723,"volume":72.5},{"timestamp":1742371860000,"open":4.18723,"high":4.18771,"low":4.18671,"close":4.18675,"volume":70},{"timestamp":1742371920000,"open":4.1868,"high":4.1868,"low":4.18623,"close":4.18632,"volume":66.25},{"timestamp":1742371980000,"open":4.18627,"high":4.18637,"low":4.18537,"close":4.18537,"volume":37.5},{"timestamp":1742372040000,"open":4.18561,"high":4.18604,"low":4.18556,"close":4.18604,"volume":36.25},{"timestamp":1742372100000,"open":4.18604,"high":4.18604,"low":4.18574,"close":4.18594,"volume":23.75},{"timestamp":1742372160000,"open":4.18599,"high":4.18604,"low":4.18507,"close":4.18512,"volume":41.25},{"timestamp":1742372220000,"open":4.18512,"high":4.18564,"low":4.18512,"close":4.18564,"volume":33.75},{"timestamp":1742372280000,"open":4.18569,"high":4.18617,"low":4.18531,"close":4.18539,"volume":36.25},{"timestamp":1742372340000,"open":4.18555,"high":4.18569,"low":4.18517,"close":4.18521,"volume":46.25},{"timestamp":1742372400000,"open":4.18512,"high":4.18512,"low":4.18458,"close":4.18459,"volume":56.25},{"timestamp":1742372460000,"open":4.18463,"high":4.18478,"low":4.18463,"close":4.18478,"volume":12.5},{"timestamp":1742372520000,"open":4.18474,"high":4.18474,"low":4.1844,"close":4.18469,"volume":25},{"timestamp":1742372580000,"open":4.18478,"high":4.18587,"low":4.18478,"close":4.18587,"volume":50},{"timestamp":1742372640000,"open":4.18588,"high":4.18617,"low":4.18578,"close":4.18587,"volume":52.5},{"timestamp":1742372700000,"open":4.18583,"high":4.18583,"low":4.18545,"close":4.18559,"volume":33.75},{"timestamp":1742372760000,"open":4.1856,"high":4.18574,"low":4.18512,"close":4.1855,"volume":36.25},{"timestamp":1742372820000,"open":4.18545,"high":4.18569,"low":4.18535,"close":4.18545,"volume":33.75},{"timestamp":1742372880000,"open":4.1855,"high":4.1856,"low":4.18506,"close":4.18539,"volume":36.25},{"timestamp":1742372940000,"open":4.18539,"high":4.18554,"low":4.18511,"close":4.18549,"volume":50},{"timestamp":1742373000000,"open":4.18544,"high":4.18562,"low":4.18505,"close":4.18554,"volume":43.75},{"timestamp":1742373060000,"open":4.18573,"high":4.18597,"low":4.18549,"close":4.18558,"volume":51.25},{"timestamp":1742373120000,"open":4.18554,"high":4.18554,"low":4.18501,"close":4.1853,"volume":50},{"timestamp":1742373180000,"open":4.1852,"high":4.18535,"low":4.18487,"close":4.1851,"volume":33.75},{"timestamp":1742373240000,"open":4.18506,"high":4.18568,"low":4.18496,"close":4.18563,"volume":36.25},{"timestamp":1742373300000,"open":4.18558,"high":4.18597,"low":4.18525,"close":4.18592,"volume":60},{"timestamp":1742373360000,"open":4.18601,"high":4.18625,"low":4.18582,"close":4.18611,"volume":31.25},{"timestamp":1742373420000,"open":4.18611,"high":4.1862,"low":4.18568,"close":4.18577,"volume":43.75},{"timestamp":1742373480000,"open":4.18582,"high":4.18606,"low":4.18549,"close":4.18549,"volume":51.25},{"timestamp":1742373540000,"open":4.18539,"high":4.18587,"low":4.18525,"close":4.18582,"volume":60},{"timestamp":1742373600000,"open":4.18568,"high":4.18582,"low":4.18538,"close":4.18573,"volume":53.75},{"timestamp":1742373660000,"open":4.18568,"high":4.18587,"low":4.18515,"close":4.18558,"volume":71.25},{"timestamp":1742373720000,"open":4.18554,"high":4.18635,"low":4.18554,"close":4.18616,"volume":51.25},{"timestamp":1742373780000,"open":4.18616,"high":4.18687,"low":4.18606,"close":4.18687,"volume":68.75},{"timestamp":1742373840000,"open":4.18682,"high":4.18754,"low":4.18667,"close":4.18744,"volume":36.25},{"timestamp":1742373900000,"open":4.18745,"high":4.18749,"low":4.18721,"close":4.18744,"volume":42.5},{"timestamp":1742373960000,"open":4.18745,"high":4.18745,"low":4.18577,"close":4.18649,"volume":55},{"timestamp":1742374020000,"open":4.18649,"high":4.18649,"low":4.18572,"close":4.18573,"volume":42.5},{"timestamp":1742374080000,"open":4.18577,"high":4.18597,"low":4.18568,"close":4.18592,"volume":48.75},{"timestamp":1742374140000,"open":4.18592,"high":4.18611,"low":4.18577,"close":4.186,"volume":42.5},{"timestamp":1742374200000,"open":4.18601,"high":4.18601,"low":4.18544,"close":4.18567,"volume":31.25},{"timestamp":1742374260000,"open":4.18601,"high":4.18631,"low":4.186,"close":4.18622,"volume":40},{"timestamp":1742374320000,"open":4.1863,"high":4.18688,"low":4.1863,"close":4.18679,"volume":35},{"timestamp":1742374380000,"open":4.18674,"high":4.18674,"low":4.1864,"close":4.1865,"volume":36.25},{"timestamp":1742374440000,"open":4.18645,"high":4.18698,"low":4.18645,"close":4.18698,"volume":28.75},{"timestamp":1742374500000,"open":4.18697,"high":4.18727,"low":4.18674,"close":4.18716,"volume":35},{"timestamp":1742374560000,"open":4.18722,"high":4.18735,"low":4.18712,"close":4.18727,"volume":20},{"timestamp":1742374620000,"open":4.18731,"high":4.18731,"low":4.18707,"close":4.18722,"volume":22.5},{"timestamp":1742374680000,"open":4.18736,"high":4.18789,"low":4.18731,"close":4.1877,"volume":45},{"timestamp":1742374740000,"open":4.18764,"high":4.1877,"low":4.18722,"close":4.18741,"volume":32.5},{"timestamp":1742374800000,"open":4.18741,"high":4.18746,"low":4.18712,"close":4.18712,"volume":38.75},{"timestamp":1742374860000,"open":4.18716,"high":4.18741,"low":4.18674,"close":4.18684,"volume":40},{"timestamp":1742374920000,"open":4.18707,"high":4.18736,"low":4.18703,"close":4.18703,"volume":55},{"timestamp":1742374980000,"open":4.18698,"high":4.18702,"low":4.18607,"close":4.18622,"volume":48.75},{"timestamp":1742375040000,"open":4.18631,"high":4.18631,"low":4.18598,"close":4.18607,"volume":40},{"timestamp":1742375100000,"open":4.18598,"high":4.18645,"low":4.18588,"close":4.18645,"volume":43.75},{"timestamp":1742375160000,"open":4.1866,"high":4.18684,"low":4.1865,"close":4.18679,"volume":30},{"timestamp":1742375220000,"open":4.18674,"high":4.18731,"low":4.18674,"close":4.18731,"volume":31.25},{"timestamp":1742375280000,"open":4.18727,"high":4.18741,"low":4.18703,"close":4.18703,"volume":36.25},{"timestamp":1742375340000,"open":4.18706,"high":4.18707,"low":4.18679,"close":4.18679,"volume":13.75},{"timestamp":1742375400000,"open":4.18679,"high":4.18712,"low":4.18669,"close":4.18669,"volume":23.75},{"timestamp":1742375460000,"open":4.18659,"high":4.18659,"low":4.18574,"close":4.18645,"volume":30},{"timestamp":1742375520000,"open":4.1865,"high":4.18669,"low":4.18626,"close":4.1866,"volume":36.25},{"timestamp":1742375580000,"open":4.18655,"high":4.18655,"low":4.18574,"close":4.18583,"volume":41.25},{"timestamp":1742375640000,"open":4.18583,"high":4.18636,"low":4.18563,"close":4.18631,"volume":47.5},{"timestamp":1742375700000,"open":4.18622,"high":4.18669,"low":4.18622,"close":4.18665,"volume":46.25},{"timestamp":1742375760000,"open":4.18655,"high":4.18707,"low":4.18649,"close":4.18707,"volume":16.25},{"timestamp":1742375820000,"open":4.18707,"high":4.1875,"low":4.18707,"close":4.1875,"volume":36.25},{"timestamp":1742375880000,"open":4.18749,"high":4.1876,"low":4.18741,"close":4.18759,"volume":25},{"timestamp":1742375940000,"open":4.18755,"high":4.18755,"low":4.18735,"close":4.1875,"volume":20},{"timestamp":1742376000000,"open":4.18746,"high":4.1875,"low":4.18688,"close":4.18693,"volume":30},{"timestamp":1742376060000,"open":4.18707,"high":4.1877,"low":4.18707,"close":4.1875,"volume":40},{"timestamp":1742376120000,"open":4.18746,"high":4.1877,"low":4.18707,"close":4.18707,"volume":35},{"timestamp":1742376180000,"open":4.18703,"high":4.1875,"low":4.18703,"close":4.18717,"volume":35},{"timestamp":1742376240000,"open":4.18722,"high":4.18722,"low":4.18707,"close":4.18717,"volume":12.5},{"timestamp":1742376300000,"open":4.18706,"high":4.18727,"low":4.18635,"close":4.18703,"volume":46.25},{"timestamp":1742376360000,"open":4.18711,"high":4.18717,"low":4.18697,"close":4.18716,"volume":26.25},{"timestamp":1742376420000,"open":4.18722,"high":4.18741,"low":4.18716,"close":4.18717,"volume":26.25},{"timestamp":1742376480000,"open":4.18722,"high":4.18722,"low":4.18583,"close":4.18583,"volume":52.5},{"timestamp":1742376540000,"open":4.18582,"high":4.18635,"low":4.18582,"close":4.18606,"volume":38.75},{"timestamp":1742376600000,"open":4.18611,"high":4.18634,"low":4.18591,"close":4.1863,"volume":30},{"timestamp":1742376660000,"open":4.1863,"high":4.1863,"low":4.18524,"close":4.18538,"volume":48.75},{"timestamp":1742376720000,"open":4.18547,"high":4.18605,"low":4.18533,"close":4.1858,"volume":50},{"timestamp":1742376780000,"open":4.18586,"high":4.1859,"low":4.18543,"close":4.18562,"volume":46.25},{"timestamp":1742376840000,"open":4.18566,"high":4.186,"low":4.18528,"close":4.18552,"volume":38.75},{"timestamp":1742376900000,"open":4.18548,"high":4.18552,"low":4.185,"close":4.18509,"volume":30},{"timestamp":1742376960000,"open":4.18514,"high":4.18541,"low":4.18497,"close":4.18536,"volume":33.75},{"timestamp":1742377020000,"open":4.18536,"high":4.18555,"low":4.18498,"close":4.18555,"volume":26.25},{"timestamp":1742377080000,"open":4.1855,"high":4.1855,"low":4.18521,"close":4.18526,"volume":18.75},{"timestamp":1742377140000,"open":4.18517,"high":4.18528,"low":4.18488,"close":4.18528,"volume":32.5},{"timestamp":1742377200000,"open":4.18534,"high":4.18534,"low":4.1851,"close":4.18519,"volume":27.5},{"timestamp":1742377260000,"open":4.18515,"high":4.18548,"low":4.18491,"close":4.18491,"volume":41.25},{"timestamp":1742377320000,"open":4.18476,"high":4.18491,"low":4.18472,"close":4.18472,"volume":23.75},{"timestamp":1742377380000,"open":4.18462,"high":4.18462,"low":4.18429,"close":4.18438,"volume":28.75},{"timestamp":1742377440000,"open":4.18433,"high":4.18448,"low":4.18432,"close":4.18438,"volume":33.75},{"timestamp":1742377500000,"open":4.18433,"high":4.18505,"low":4.18432,"close":4.185,"volume":23.75},{"timestamp":1742377560000,"open":4.18499,"high":4.18499,"low":4.1841,"close":4.18419,"volume":27.5},{"timestamp":1742377620000,"open":4.18414,"high":4.18433,"low":4.1831,"close":4.18314,"volume":47.5},{"timestamp":1742377680000,"open":4.18324,"high":4.18362,"low":4.18319,"close":4.18362,"volume":26.25},{"timestamp":1742377740000,"open":4.18354,"high":4.18378,"low":4.18321,"close":4.18321,"volume":30},{"timestamp":1742377800000,"open":4.1832,"high":4.18335,"low":4.18243,"close":4.18249,"volume":33.75},{"timestamp":1742377860000,"open":4.18249,"high":4.18263,"low":4.18206,"close":4.1824,"volume":45},{"timestamp":1742377920000,"open":4.1825,"high":4.18274,"low":4.18236,"close":4.18246,"volume":37.5},{"timestamp":1742377980000,"open":4.1825,"high":4.18284,"low":4.1825,"close":4.18284,"volume":33.75},{"timestamp":1742378040000,"open":4.18279,"high":4.18285,"low":4.18236,"close":4.18243,"volume":58.75},{"timestamp":1742378100000,"open":4.18239,"high":4.18263,"low":4.18179,"close":4.18179,"volume":62.5},{"timestamp":1742378160000,"open":4.1818,"high":4.1818,"low":4.18133,"close":4.18155,"volume":23.75},{"timestamp":1742378220000,"open":4.18152,"high":4.18175,"low":4.18133,"close":4.18139,"volume":35},{"timestamp":1742378280000,"open":4.18134,"high":4.18262,"low":4.18096,"close":4.181,"volume":91.25},{"timestamp":1742378340000,"open":4.18114,"high":4.18114,"low":4.18037,"close":4.18095,"volume":76.25},{"timestamp":1742378400000,"open":4.18091,"high":4.18091,"low":4.18041,"close":4.18041,"volume":42.5},{"timestamp":1742378460000,"open":4.18035,"high":4.18035,"low":4.17956,"close":4.1801,"volume":45},{"timestamp":1742378520000,"open":4.18,"high":4.18053,"low":4.17995,"close":4.18038,"volume":28.75},{"timestamp":1742378580000,"open":4.18034,"high":4.18038,"low":4.17981,"close":4.18015,"volume":40},{"timestamp":1742378640000,"open":4.18019,"high":4.18029,"low":4.179,"close":4.17948,"volume":43.75},{"timestamp":1742378700000,"open":4.17943,"high":4.17968,"low":4.17806,"close":4.17811,"volume":66.25},{"timestamp":1742378760000,"open":4.17815,"high":4.17848,"low":4.17792,"close":4.17792,"volume":63.75},{"timestamp":1742378820000,"open":4.17802,"high":4.17949,"low":4.17768,"close":4.17797,"volume":67.5},{"timestamp":1742378880000,"open":4.17796,"high":4.17822,"low":4.17719,"close":4.17725,"volume":75},{"timestamp":1742378940000,"open":4.17726,"high":4.17844,"low":4.17726,"close":4.17764,"volume":46.25},{"timestamp":1742379000000,"open":4.17768,"high":4.17811,"low":4.17767,"close":4.17783,"volume":53.75},{"timestamp":1742379060000,"open":4.17778,"high":4.17796,"low":4.17692,"close":4.17716,"volume":37.5},{"timestamp":1742379120000,"open":4.17721,"high":4.17735,"low":4.17692,"close":4.17726,"volume":40},{"timestamp":1742379180000,"open":4.1773,"high":4.17745,"low":4.17649,"close":4.17654,"volume":45},{"timestamp":1742379240000,"open":4.1765,"high":4.17726,"low":4.1765,"close":4.17663,"volume":67.5},{"timestamp":1742379300000,"open":4.17659,"high":4.1784,"low":4.17659,"close":4.1784,"volume":62.5},{"timestamp":1742379360000,"open":4.17849,"high":4.17883,"low":4.17834,"close":4.17878,"volume":40},{"timestamp":1742379420000,"open":4.17883,"high":4.17925,"low":4.17873,"close":4.17911,"volume":13.75},{"timestamp":1742379480000,"open":4.17915,"high":4.1793,"low":4.17825,"close":4.1783,"volume":31.25},{"timestamp":1742379660000,"open":4.17854,"high":4.17915,"low":4.17854,"close":4.17915,"volume":15},{"timestamp":1742379720000,"open":4.17896,"high":4.17929,"low":4.1788,"close":4.17929,"volume":30},{"timestamp":1742379780000,"open":4.17924,"high":4.17938,"low":4.17909,"close":4.17909,"volume":21.25},{"timestamp":1742379840000,"open":4.17905,"high":4.1791,"low":4.179,"close":4.1791,"volume":5},{"timestamp":1742379900000,"open":4.17914,"high":4.17919,"low":4.17839,"close":4.17905,"volume":43.75},{"timestamp":1742379960000,"open":4.17905,"high":4.17996,"low":4.179,"close":4.17986,"volume":31.25},{"timestamp":1742380020000,"open":4.17986,"high":4.18024,"low":4.17953,"close":4.17953,"volume":31.25},{"timestamp":1742380080000,"open":4.17948,"high":4.18081,"low":4.17943,"close":4.18034,"volume":66.25},{"timestamp":1742380140000,"open":4.18029,"high":4.18091,"low":4.18018,"close":4.18076,"volume":33.75},{"timestamp":1742380200000,"open":4.18076,"high":4.18091,"low":4.17962,"close":4.17986,"volume":38.75},{"timestamp":1742380260000,"open":4.17977,"high":4.17991,"low":4.17934,"close":4.17986,"volume":50},{"timestamp":1742380320000,"open":4.17977,"high":4.18062,"low":4.17953,"close":4.18048,"volume":65},{"timestamp":1742380380000,"open":4.18038,"high":4.18134,"low":4.18037,"close":4.18129,"volume":35},{"timestamp":1742380440000,"open":4.18119,"high":4.18134,"low":4.18076,"close":4.18076,"volume":37.5},{"timestamp":1742380500000,"open":4.18072,"high":4.18076,"low":4.18029,"close":4.18038,"volume":33.75},{"timestamp":1742380560000,"open":4.18043,"high":4.18043,"low":4.1801,"close":4.1801,"volume":22.5},{"timestamp":1742380620000,"open":4.18019,"high":4.18043,"low":4.17996,"close":4.18015,"volume":17.5},{"timestamp":1742380680000,"open":4.1801,"high":4.18053,"low":4.1801,"close":4.18053,"volume":25},{"timestamp":1742380740000,"open":4.18048,"high":4.18091,"low":4.18048,"close":4.18091,"volume":21.25},{"timestamp":1742380800000,"open":4.18091,"high":4.18105,"low":4.18047,"close":4.18048,"volume":27.5},{"timestamp":1742380860000,"open":4.18043,"high":4.18043,"low":4.17967,"close":4.18009,"volume":20},{"timestamp":1742380920000,"open":4.18015,"high":4.18015,"low":4.18,"close":4.1801,"volume":13.75},{"timestamp":1742380980000,"open":4.18015,"high":4.18015,"low":4.17996,"close":4.18015,"volume":21.25},{"timestamp":1742381040000,"open":4.1801,"high":4.18024,"low":4.1799,"close":4.18024,"volume":25},{"timestamp":1742381100000,"open":4.18038,"high":4.18076,"low":4.18005,"close":4.18034,"volume":45},{"timestamp":1742381160000,"open":4.18034,"high":4.181,"low":4.18034,"close":4.18095,"volume":22.5},{"timestamp":1742381220000,"open":4.18095,"high":4.18105,"low":4.18076,"close":4.18105,"volume":35},{"timestamp":1742381280000,"open":4.18105,"high":4.18162,"low":4.18105,"close":4.18162,"volume":18.75},{"timestamp":1742381340000,"open":4.18156,"high":4.1821,"low":4.18156,"close":4.18205,"volume":25},{"timestamp":1742381400000,"open":4.182,"high":4.18229,"low":4.182,"close":4.18209,"volume":20},{"timestamp":1742381460000,"open":4.182,"high":4.182,"low":4.18138,"close":4.18167,"volume":37.5},{"timestamp":1742381520000,"open":4.18172,"high":4.182,"low":4.18157,"close":4.18157,"volume":28.75},{"timestamp":1742381580000,"open":4.18162,"high":4.18191,"low":4.18153,"close":4.18191,"volume":22.5},{"timestamp":1742381640000,"open":4.18195,"high":4.182,"low":4.18181,"close":4.18181,"volume":13.75},{"timestamp":1742381700000,"open":4.1819,"high":4.18239,"low":4.18176,"close":4.18239,"volume":26.25},{"timestamp":1742381760000,"open":4.18239,"high":4.18248,"low":4.18178,"close":4.18187,"volume":28.75},{"timestamp":1742381820000,"open":4.18197,"high":4.18254,"low":4.18197,"close":4.18216,"volume":20},{"timestamp":1742381880000,"open":4.18211,"high":4.18216,"low":4.18197,"close":4.18197,"volume":10},{"timestamp":1742381940000,"open":4.18187,"high":4.18187,"low":4.18158,"close":4.18166,"volume":22.5},{"timestamp":1742382000000,"open":4.18171,"high":4.18172,"low":4.1812,"close":4.18125,"volume":17.5},{"timestamp":1742382060000,"open":4.18125,"high":4.18125,"low":4.18049,"close":4.18063,"volume":16.25},{"timestamp":1742382120000,"open":4.18059,"high":4.18059,"low":4.1802,"close":4.1802,"volume":32.5},{"timestamp":1742382180000,"open":4.18025,"high":4.1803,"low":4.18016,"close":4.18016,"volume":12.5},{"timestamp":1742382240000,"open":4.1802,"high":4.1802,"low":4.17978,"close":4.17978,"volume":12.5},{"timestamp":1742382300000,"open":4.17973,"high":4.17973,"low":4.17854,"close":4.17859,"volume":26.25},{"timestamp":1742382360000,"open":4.17826,"high":4.17826,"low":4.17745,"close":4.17806,"volume":43.75},{"timestamp":1742382420000,"open":4.17797,"high":4.17797,"low":4.17631,"close":4.17664,"volume":62.5},{"timestamp":1742382480000,"open":4.17625,"high":4.17678,"low":4.17592,"close":4.17612,"volume":67.5},{"timestamp":1742382540000,"open":4.17597,"high":4.17621,"low":4.17578,"close":4.17592,"volume":46.25},{"timestamp":1742382600000,"open":4.17597,"high":4.17631,"low":4.17574,"close":4.17588,"volume":31.25},{"timestamp":1742382660000,"open":4.17597,"high":4.17602,"low":4.17554,"close":4.17563,"volume":46.25},{"timestamp":1742382720000,"open":4.17568,"high":4.17606,"low":4.17563,"close":4.17592,"volume":18.75},{"timestamp":1742382780000,"open":4.17596,"high":4.17615,"low":4.17472,"close":4.17501,"volume":56.25},{"timestamp":1742382840000,"open":4.17497,"high":4.17582,"low":4.17473,"close":4.17501,"volume":52.5},{"timestamp":1742382900000,"open":4.17478,"high":4.17486,"low":4.17448,"close":4.17473,"volume":23.75},{"timestamp":1742382960000,"open":4.17478,"high":4.17525,"low":4.1744,"close":4.17448,"volume":42.5},{"timestamp":1742383020000,"open":4.17454,"high":4.17468,"low":4.17359,"close":4.17359,"volume":37.5},{"timestamp":1742383080000,"open":4.17373,"high":4.17429,"low":4.17318,"close":4.17322,"volume":71.25},{"timestamp":1742383140000,"open":4.17313,"high":4.17427,"low":4.17313,"close":4.17355,"volume":50},{"timestamp":1742383200000,"open":4.17365,"high":4.17531,"low":4.17355,"close":4.17517,"volume":47.5},{"timestamp":1742383260000,"open":4.17512,"high":4.17523,"low":4.17489,"close":4.17504,"volume":31.25},{"timestamp":1742383320000,"open":4.17508,"high":4.17512,"low":4.17494,"close":4.17503,"volume":18.75},{"timestamp":1742383380000,"open":4.17513,"high":4.17675,"low":4.17513,"close":4.17656,"volume":51.25},{"timestamp":1742383440000,"open":4.1766,"high":4.17703,"low":4.17651,"close":4.17656,"volume":23.75},{"timestamp":1742383500000,"open":4.17641,"high":4.17694,"low":4.17641,"close":4.17674,"volume":32.5},{"timestamp":1742383560000,"open":4.1767,"high":4.17672,"low":4.17576,"close":4.17601,"volume":36.25},{"timestamp":1742383620000,"open":4.17596,"high":4.17644,"low":4.17596,"close":4.17634,"volume":23.75},{"timestamp":1742383680000,"open":4.17606,"high":4.17606,"low":4.17567,"close":4.17567,"volume":23.75},{"timestamp":1742383740000,"open":4.17582,"high":4.17582,"low":4.17515,"close":4.17525,"volume":31.25},{"timestamp":1742383800000,"open":4.1752,"high":4.17524,"low":4.17492,"close":4.17515,"volume":22.5},{"timestamp":1742383860000,"open":4.17511,"high":4.17549,"low":4.17511,"close":4.17539,"volume":13.75},{"timestamp":1742383920000,"open":4.17549,"high":4.17639,"low":4.17534,"close":4.17625,"volume":31.25},{"timestamp":1742383980000,"open":4.17633,"high":4.1772,"low":4.17629,"close":4.17705,"volume":38.75},{"timestamp":1742384040000,"open":4.17704,"high":4.17734,"low":4.17691,"close":4.17729,"volume":32.5},{"timestamp":1742384100000,"open":4.1772,"high":4.17743,"low":4.17644,"close":4.17663,"volume":31.25},{"timestamp":1742384160000,"open":4.17667,"high":4.17672,"low":4.1762,"close":4.17644,"volume":28.75},{"timestamp":1742384220000,"open":4.17644,"high":4.17696,"low":4.17644,"close":4.17677,"volume":27.5},{"timestamp":1742384280000,"open":4.17677,"high":4.17705,"low":4.17644,"close":4.17701,"volume":43.75},{"timestamp":1742384340000,"open":4.17696,"high":4.17705,"low":4.17596,"close":4.17601,"volume":31.25},{"timestamp":1742384400000,"open":4.17596,"high":4.17672,"low":4.17596,"close":4.17667,"volume":18.75},{"timestamp":1742384460000,"open":4.17667,"high":4.17677,"low":4.17648,"close":4.17653,"volume":17.5},{"timestamp":1742384520000,"open":4.17658,"high":4.17677,"low":4.17639,"close":4.17677,"volume":26.25},{"timestamp":1742384580000,"open":4.17682,"high":4.17734,"low":4.17682,"close":4.17734,"volume":23.75},{"timestamp":1742384640000,"open":4.17739,"high":4.17781,"low":4.1771,"close":4.17767,"volume":22.5},{"timestamp":1742384700000,"open":4.17777,"high":4.17819,"low":4.17767,"close":4.17809,"volume":22.5},{"timestamp":1742384760000,"open":4.17805,"high":4.17834,"low":4.17791,"close":4.17796,"volume":33.75},{"timestamp":1742384820000,"open":4.178,"high":4.17853,"low":4.178,"close":4.17848,"volume":12.5},{"timestamp":1742384880000,"open":4.17838,"high":4.17853,"low":4.17829,"close":4.17829,"volume":13.75},{"timestamp":1742384940000,"open":4.17834,"high":4.17848,"low":4.17829,"close":4.17848,"volume":12.5},{"timestamp":1742385000000,"open":4.17829,"high":4.17829,"low":4.17777,"close":4.17786,"volume":41.25},{"timestamp":1742385060000,"open":4.17767,"high":4.17786,"low":4.17758,"close":4.17781,"volume":21.25},{"timestamp":1742385120000,"open":4.17777,"high":4.17802,"low":4.17771,"close":4.17778,"volume":30},{"timestamp":1742385180000,"open":4.17783,"high":4.17802,"low":4.17778,"close":4.17783,"volume":13.75},{"timestamp":1742385240000,"open":4.17796,"high":4.17796,"low":4.17754,"close":4.17755,"volume":17.5},{"timestamp":1742385300000,"open":4.1775,"high":4.17825,"low":4.1775,"close":4.17825,"volume":25},{"timestamp":1742385360000,"open":4.17822,"high":4.1785,"low":4.1775,"close":4.17845,"volume":85},{"timestamp":1742385420000,"open":4.17841,"high":4.17845,"low":4.17788,"close":4.17817,"volume":91.25},{"timestamp":1742385480000,"open":4.17817,"high":4.17874,"low":4.17788,"close":4.17869,"volume":48.75},{"timestamp":1742385540000,"open":4.17874,"high":4.17892,"low":4.17854,"close":4.17878,"volume":41.25},{"timestamp":1742385600000,"open":4.17888,"high":4.17903,"low":4.17836,"close":4.17898,"volume":58.75},{"timestamp":1742385660000,"open":4.17893,"high":4.17988,"low":4.17893,"close":4.17979,"volume":61.25},{"timestamp":1742385720000,"open":4.17974,"high":4.17993,"low":4.17936,"close":4.17936,"volume":47.5},{"timestamp":1742385780000,"open":4.17931,"high":4.17955,"low":4.17893,"close":4.17955,"volume":42.5},{"timestamp":1742385840000,"open":4.17951,"high":4.1798,"low":4.17951,"close":4.17969,"volume":32.5},{"timestamp":1742385900000,"open":4.1797,"high":4.17983,"low":4.17936,"close":4.17968,"volume":32.5},{"timestamp":1742385960000,"open":4.17977,"high":4.17982,"low":4.1795,"close":4.17982,"volume":25},{"timestamp":1742386020000,"open":4.17977,"high":4.1801,"low":4.17968,"close":4.1801,"volume":22.5},{"timestamp":1742386080000,"open":4.18001,"high":4.18039,"low":4.18001,"close":4.18025,"volume":22.5},{"timestamp":1742386140000,"open":4.18019,"high":4.18019,"low":4.17977,"close":4.17977,"volume":26.25},{"timestamp":1742386200000,"open":4.17972,"high":4.17972,"low":4.17939,"close":4.17949,"volume":21.25},{"timestamp":1742386260000,"open":4.17944,"high":4.17977,"low":4.17944,"close":4.17958,"volume":22.5},{"timestamp":1742386320000,"open":4.17963,"high":4.1801,"low":4.17949,"close":4.18001,"volume":40},{"timestamp":1742386380000,"open":4.18,"high":4.18006,"low":4.17952,"close":4.17958,"volume":38.75},{"timestamp":1742386440000,"open":4.17957,"high":4.17982,"low":4.17953,"close":4.17977,"volume":21.25},{"timestamp":1742386500000,"open":4.17972,"high":4.18006,"low":4.17972,"close":4.17991,"volume":30},{"timestamp":1742386560000,"open":4.17982,"high":4.17982,"low":4.17944,"close":4.17958,"volume":20},{"timestamp":1742386620000,"open":4.17963,"high":4.17996,"low":4.17944,"close":4.17949,"volume":20},{"timestamp":1742386680000,"open":4.17943,"high":4.17953,"low":4.17934,"close":4.17934,"volume":20},{"timestamp":1742386740000,"open":4.17934,"high":4.18015,"low":4.17934,"close":4.18006,"volume":20},{"timestamp":1742386800000,"open":4.18014,"high":4.18067,"low":4.17995,"close":4.18067,"volume":48.75},{"timestamp":1742386860000,"open":4.18067,"high":4.18067,"low":4.18047,"close":4.1806,"volume":38.75},{"timestamp":1742386920000,"open":4.18055,"high":4.18065,"low":4.18008,"close":4.18008,"volume":15},{"timestamp":1742386980000,"open":4.17993,"high":4.18008,"low":4.17983,"close":4.17998,"volume":20},{"timestamp":1742387040000,"open":4.18008,"high":4.18117,"low":4.18008,"close":4.18079,"volume":41.25},{"timestamp":1742387100000,"open":4.18073,"high":4.18079,"low":4.17912,"close":4.17937,"volume":48.75},{"timestamp":1742387160000,"open":4.17926,"high":4.17988,"low":4.17926,"close":4.17946,"volume":58.75},{"timestamp":1742387220000,"open":4.17959,"high":4.17978,"low":4.17937,"close":4.17937,"volume":36.25},{"timestamp":1742387280000,"open":4.17932,"high":4.18026,"low":4.17932,"close":4.18017,"volume":45},{"timestamp":1742387340000,"open":4.18022,"high":4.18046,"low":4.18016,"close":4.18022,"volume":25},{"timestamp":1742387400000,"open":4.18027,"high":4.18045,"low":4.18003,"close":4.18013,"volume":33.75},{"timestamp":1742387460000,"open":4.18027,"high":4.18074,"low":4.18027,"close":4.1807,"volume":30},{"timestamp":1742387520000,"open":4.18065,"high":4.18108,"low":4.18065,"close":4.18103,"volume":25},{"timestamp":1742387580000,"open":4.18108,"high":4.18108,"low":4.18027,"close":4.1807,"volume":28.75},{"timestamp":1742387640000,"open":4.18065,"high":4.18116,"low":4.18065,"close":4.18116,"volume":13.75},{"timestamp":1742387700000,"open":4.18108,"high":4.18174,"low":4.18108,"close":4.18164,"volume":21.25},{"timestamp":1742387760000,"open":4.18165,"high":4.18193,"low":4.18146,"close":4.18189,"volume":17.5},{"timestamp":1742387820000,"open":4.18193,"high":4.18198,"low":4.1817,"close":4.1817,"volume":32.5},{"timestamp":1742387880000,"open":4.1816,"high":4.18174,"low":4.18131,"close":4.18131,"volume":25},{"timestamp":1742387940000,"open":4.18141,"high":4.18203,"low":4.18127,"close":4.18203,"volume":26.25},{"timestamp":1742388000000,"open":4.18213,"high":4.18317,"low":4.18213,"close":4.18313,"volume":43.75},{"timestamp":1742388060000,"open":4.18303,"high":4.18308,"low":4.18241,"close":4.18273,"volume":38.75},{"timestamp":1742388120000,"open":4.18279,"high":4.18283,"low":4.18226,"close":4.18226,"volume":41.25},{"timestamp":1742388180000,"open":4.18217,"high":4.18217,"low":4.18136,"close":4.18141,"volume":27.5},{"timestamp":1742388240000,"open":4.18151,"high":4.18151,"low":4.18127,"close":4.18151,"volume":23.75},{"timestamp":1742388300000,"open":4.18136,"high":4.18136,"low":4.18098,"close":4.18121,"volume":30},{"timestamp":1742388360000,"open":4.18127,"high":4.18127,"low":4.18054,"close":4.18058,"volume":33.75},{"timestamp":1742388420000,"open":4.18064,"high":4.18064,"low":4.18026,"close":4.18045,"volume":27.5},{"timestamp":1742388480000,"open":4.18035,"high":4.18068,"low":4.18026,"close":4.18059,"volume":30},{"timestamp":1742388540000,"open":4.18059,"high":4.18063,"low":4.18025,"close":4.1804,"volume":26.25},{"timestamp":1742388600000,"open":4.18026,"high":4.18064,"low":4.18026,"close":4.18059,"volume":35},{"timestamp":1742388660000,"open":4.18064,"high":4.18073,"low":4.17973,"close":4.18002,"volume":42.5},{"timestamp":1742388720000,"open":4.18007,"high":4.1804,"low":4.18001,"close":4.18016,"volume":36.25},{"timestamp":1742388780000,"open":4.18021,"high":4.18021,"low":4.17992,"close":4.17997,"volume":17.5},{"timestamp":1742388840000,"open":4.17983,"high":4.18021,"low":4.17964,"close":4.18016,"volume":22.5},{"timestamp":1742388900000,"open":4.18011,"high":4.18011,"low":4.17907,"close":4.17921,"volume":41.25},{"timestamp":1742388960000,"open":4.1793,"high":4.17973,"low":4.17916,"close":4.17921,"volume":45},{"timestamp":1742389020000,"open":4.1792,"high":4.17925,"low":4.17883,"close":4.17916,"volume":41.25},{"timestamp":1742389080000,"open":4.17911,"high":4.1793,"low":4.1785,"close":4.17869,"volume":36.25},{"timestamp":1742389140000,"open":4.17845,"high":4.17845,"low":4.17707,"close":4.17731,"volume":65},{"timestamp":1742389200000,"open":4.17709,"high":4.17745,"low":4.17672,"close":4.17695,"volume":46.25},{"timestamp":1742389260000,"open":4.17705,"high":4.17743,"low":4.1769,"close":4.17742,"volume":37.5},{"timestamp":1742389320000,"open":4.17757,"high":4.17776,"low":4.17729,"close":4.17756,"volume":28.75},{"timestamp":1742389380000,"open":4.17752,"high":4.17814,"low":4.17752,"close":4.17804,"volume":40},{"timestamp":1742389440000,"open":4.17799,"high":4.17822,"low":4.17789,"close":4.17803,"volume":27.5},{"timestamp":1742389500000,"open":4.17803,"high":4.1786,"low":4.17803,"close":4.1786,"volume":31.25},{"timestamp":1742389560000,"open":4.17845,"high":4.17851,"low":4.17675,"close":4.17693,"volume":41.25},{"timestamp":1742389620000,"open":4.17699,"high":4.17727,"low":4.17699,"close":4.17722,"volume":26.25},{"timestamp":1742389680000,"open":4.17727,"high":4.17727,"low":4.17684,"close":4.17684,"volume":21.25},{"timestamp":1742389740000,"open":4.1768,"high":4.1768,"low":4.17599,"close":4.17604,"volume":36.25},{"timestamp":1742389800000,"open":4.17608,"high":4.17665,"low":4.17599,"close":4.17656,"volume":31.25},{"timestamp":1742389860000,"open":4.17661,"high":4.17718,"low":4.17661,"close":4.17703,"volume":42.5},{"timestamp":1742389920000,"open":4.17699,"high":4.17713,"low":4.17642,"close":4.17642,"volume":23.75},{"timestamp":1742389980000,"open":4.17645,"high":4.17656,"low":4.17608,"close":4.17613,"volume":27.5},{"timestamp":1742390040000,"open":4.17618,"high":4.17665,"low":4.17607,"close":4.17656,"volume":35},{"timestamp":1742390100000,"open":4.17661,"high":4.17708,"low":4.17632,"close":4.17689,"volume":37.5},{"timestamp":1742390160000,"open":4.17669,"high":4.17684,"low":4.17627,"close":4.17684,"volume":30},{"timestamp":1742390220000,"open":4.17688,"high":4.17708,"low":4.17664,"close":4.17664,"volume":28.75},{"timestamp":1742390280000,"open":4.17675,"high":4.1768,"low":4.17642,"close":4.17651,"volume":26.25},{"timestamp":1742390340000,"open":4.17646,"high":4.17651,"low":4.1758,"close":4.17604,"volume":26.25},{"timestamp":1742390400000,"open":4.17604,"high":4.17651,"low":4.17561,"close":4.17566,"volume":36.25},{"timestamp":1742390460000,"open":4.17561,"high":4.17575,"low":4.1749,"close":4.17494,"volume":51.25},{"timestamp":1742390520000,"open":4.17494,"high":4.17518,"low":4.17409,"close":4.17414,"volume":32.5},{"timestamp":1742390580000,"open":4.17423,"high":4.17461,"low":4.17395,"close":4.17437,"volume":51.25},{"timestamp":1742390640000,"open":4.17447,"high":4.17456,"low":4.17395,"close":4.17403,"volume":40},{"timestamp":1742390700000,"open":4.17409,"high":4.17458,"low":4.17404,"close":4.17453,"volume":58.75},{"timestamp":1742390760000,"open":4.17448,"high":4.17568,"low":4.1741,"close":4.17478,"volume":63.75},{"timestamp":1742390820000,"open":4.17491,"high":4.17492,"low":4.17396,"close":4.17402,"volume":45},{"timestamp":1742390880000,"open":4.17427,"high":4.17446,"low":4.17398,"close":4.17427,"volume":27.5},{"timestamp":1742390940000,"open":4.17421,"high":4.17479,"low":4.17389,"close":4.17446,"volume":45},{"timestamp":1742391000000,"open":4.17446,"high":4.1751,"low":4.17406,"close":4.17445,"volume":71.25},{"timestamp":1742391060000,"open":4.1744,"high":4.1744,"low":4.17355,"close":4.17434,"volume":51.25},{"timestamp":1742391120000,"open":4.1745,"high":4.17454,"low":4.17358,"close":4.17374,"volume":38.75},{"timestamp":1742391180000,"open":4.17369,"high":4.17459,"low":4.17369,"close":4.17451,"volume":58.75},{"timestamp":1742391240000,"open":4.17446,"high":4.17555,"low":4.17446,"close":4.17536,"volume":55},{"timestamp":1742391300000,"open":4.17522,"high":4.1756,"low":4.17508,"close":4.17546,"volume":40},{"timestamp":1742391360000,"open":4.17541,"high":4.17574,"low":4.17479,"close":4.17484,"volume":46.25},{"timestamp":1742391420000,"open":4.17479,"high":4.17498,"low":4.17474,"close":4.17479,"volume":25},{"timestamp":1742391480000,"open":4.17474,"high":4.17478,"low":4.17436,"close":4.17436,"volume":23.75},{"timestamp":1742391540000,"open":4.17432,"high":4.17445,"low":4.1738,"close":4.17441,"volume":36.25},{"timestamp":1742391600000,"open":4.17432,"high":4.1748,"low":4.17404,"close":4.17442,"volume":46.25},{"timestamp":1742391660000,"open":4.17461,"high":4.17542,"low":4.17427,"close":4.17441,"volume":66.25},{"timestamp":1742391720000,"open":4.17427,"high":4.17446,"low":4.17399,"close":4.17436,"volume":53.75},{"timestamp":1742391780000,"open":4.17435,"high":4.17435,"low":4.1739,"close":4.1739,"volume":30},{"timestamp":1742391840000,"open":4.17376,"high":4.17406,"low":4.17343,"close":4.17368,"volume":50},{"timestamp":1742391900000,"open":4.17359,"high":4.17435,"low":4.17354,"close":4.17401,"volume":65},{"timestamp":1742391960000,"open":4.17396,"high":4.17403,"low":4.17332,"close":4.17366,"volume":62.5},{"timestamp":1742392020000,"open":4.17357,"high":4.17366,"low":4.17314,"close":4.17314,"volume":52.5},{"timestamp":1742392080000,"open":4.1732,"high":4.17353,"low":4.1732,"close":4.17347,"volume":63.75},{"timestamp":1742392140000,"open":4.17343,"high":4.1741,"low":4.17338,"close":4.17381,"volume":68.75},{"timestamp":1742392200000,"open":4.17376,"high":4.17413,"low":4.17374,"close":4.17409,"volume":46.25},{"timestamp":1742392260000,"open":4.17413,"high":4.17423,"low":4.17319,"close":4.17336,"volume":50},{"timestamp":1742392320000,"open":4.17335,"high":4.17342,"low":4.17267,"close":4.17268,"volume":51.25},{"timestamp":1742392380000,"open":4.17263,"high":4.17263,"low":4.17217,"close":4.17222,"volume":52.5},{"timestamp":1742392440000,"open":4.17217,"high":4.17236,"low":4.17175,"close":4.17236,"volume":40},{"timestamp":1742392500000,"open":4.17241,"high":4.17278,"low":4.1724,"close":4.17268,"volume":28.75},{"timestamp":1742392560000,"open":4.17262,"high":4.17293,"low":4.17249,"close":4.1726,"volume":37.5},{"timestamp":1742392620000,"open":4.17265,"high":4.17313,"low":4.1726,"close":4.17298,"volume":43.75},{"timestamp":1742392680000,"open":4.17303,"high":4.17326,"low":4.17254,"close":4.17297,"volume":52.5},{"timestamp":1742392740000,"open":4.17299,"high":4.17313,"low":4.17269,"close":4.17305,"volume":42.5},{"timestamp":1742392800000,"open":4.17305,"high":4.17305,"low":4.17197,"close":4.1723,"volume":46.25},{"timestamp":1742392860000,"open":4.17226,"high":4.1724,"low":4.17193,"close":4.17211,"volume":41.25},{"timestamp":1742392920000,"open":4.17211,"high":4.17301,"low":4.17211,"close":4.17301,"volume":36.25},{"timestamp":1742392980000,"open":4.17301,"high":4.17306,"low":4.17278,"close":4.17282,"volume":26.25},{"timestamp":1742393040000,"open":4.17272,"high":4.17301,"low":4.17245,"close":4.17301,"volume":31.25},{"timestamp":1742393100000,"open":4.17306,"high":4.17311,"low":4.17273,"close":4.17278,"volume":33.75},{"timestamp":1742393160000,"open":4.17278,"high":4.17298,"low":4.17263,"close":4.17293,"volume":35},{"timestamp":1742393220000,"open":4.17288,"high":4.17303,"low":4.17235,"close":4.17241,"volume":47.5},{"timestamp":1742393280000,"open":4.17247,"high":4.17256,"low":4.17209,"close":4.17233,"volume":42.5},{"timestamp":1742393340000,"open":4.17228,"high":4.17228,"low":4.17119,"close":4.1718,"volume":43.75},{"timestamp":1742393400000,"open":4.17176,"high":4.17223,"low":4.17152,"close":4.17185,"volume":27.5},{"timestamp":1742393460000,"open":4.17179,"high":4.17205,"low":4.17144,"close":4.17144,"volume":37.5},{"timestamp":1742393520000,"open":4.17133,"high":4.17205,"low":4.17125,"close":4.17177,"volume":50},{"timestamp":1742393580000,"open":4.17167,"high":4.17215,"low":4.17167,"close":4.17215,"volume":38.75},{"timestamp":1742393640000,"open":4.17219,"high":4.17319,"low":4.1721,"close":4.17319,"volume":27.5},{"timestamp":1742393700000,"open":4.17333,"high":4.17366,"low":4.17323,"close":4.17366,"volume":47.5},{"timestamp":1742393760000,"open":4.17362,"high":4.17385,"low":4.17343,"close":4.17385,"volume":33.75},{"timestamp":1742393820000,"open":4.17404,"high":4.17419,"low":4.17395,"close":4.17395,"volume":40},{"timestamp":1742393880000,"open":4.17395,"high":4.17433,"low":4.17395,"close":4.17419,"volume":22.5},{"timestamp":1742393940000,"open":4.17433,"high":4.17433,"low":4.17305,"close":4.17329,"volume":41.25},{"timestamp":1742394000000,"open":4.17329,"high":4.17385,"low":4.17319,"close":4.17362,"volume":28.75},{"timestamp":1742394060000,"open":4.17356,"high":4.17371,"low":4.17313,"close":4.17343,"volume":51.25},{"timestamp":1742394120000,"open":4.17337,"high":4.17371,"low":4.17319,"close":4.17361,"volume":23.75},{"timestamp":1742394180000,"open":4.17357,"high":4.17362,"low":4.17338,"close":4.17347,"volume":21.25},{"timestamp":1742394240000,"open":4.17337,"high":4.17404,"low":4.17337,"close":4.17395,"volume":33.75},{"timestamp":1742394300000,"open":4.17384,"high":4.17385,"low":4.17281,"close":4.17324,"volume":38.75},{"timestamp":1742394360000,"open":4.17305,"high":4.17324,"low":4.173,"close":4.17319,"volume":28.75},{"timestamp":1742394420000,"open":4.17329,"high":4.17342,"low":4.173,"close":4.173,"volume":38.75},{"timestamp":1742394480000,"open":4.17294,"high":4.17329,"low":4.17252,"close":4.17272,"volume":63.75},{"timestamp":1742394540000,"open":4.17262,"high":4.17324,"low":4.17253,"close":4.17295,"volume":51.25},{"timestamp":1742394600000,"open":4.1729,"high":4.1738,"low":4.1729,"close":4.1731,"volume":56.25},{"timestamp":1742394660000,"open":4.17305,"high":4.17305,"low":4.17281,"close":4.17295,"volume":41.25},{"timestamp":1742394720000,"open":4.17286,"high":4.17291,"low":4.17257,"close":4.17272,"volume":35},{"timestamp":1742394780000,"open":4.17267,"high":4.17276,"low":4.17224,"close":4.17224,"volume":30},{"timestamp":1742394840000,"open":4.17219,"high":4.17261,"low":4.17219,"close":4.17257,"volume":36.25},{"timestamp":1742394900000,"open":4.17253,"high":4.17291,"low":4.17234,"close":4.17291,"volume":45},{"timestamp":1742394960000,"open":4.17305,"high":4.17305,"low":4.17281,"close":4.17281,"volume":25},{"timestamp":1742395020000,"open":4.17285,"high":4.17285,"low":4.17234,"close":4.17257,"volume":23.75},{"timestamp":1742395080000,"open":4.17238,"high":4.17257,"low":4.17224,"close":4.17248,"volume":18.75},{"timestamp":1742395140000,"open":4.17248,"high":4.17248,"low":4.17215,"close":4.17224,"volume":22.5},{"timestamp":1742395200000,"open":4.17219,"high":4.17242,"low":4.17215,"close":4.17242,"volume":17.5},{"timestamp":1742395260000,"open":4.17229,"high":4.17229,"low":4.17172,"close":4.17191,"volume":27.5},{"timestamp":1742395320000,"open":4.17196,"high":4.17253,"low":4.17182,"close":4.17248,"volume":30},{"timestamp":1742395380000,"open":4.17242,"high":4.17248,"low":4.17201,"close":4.17238,"volume":27.5},{"timestamp":1742395440000,"open":4.17248,"high":4.17291,"low":4.17234,"close":4.17253,"volume":30},{"timestamp":1742395500000,"open":4.17248,"high":4.17272,"low":4.17248,"close":4.17257,"volume":22.5},{"timestamp":1742395560000,"open":4.17257,"high":4.17257,"low":4.17215,"close":4.17224,"volume":30},{"timestamp":1742395620000,"open":4.17215,"high":4.17224,"low":4.17163,"close":4.17182,"volume":45},{"timestamp":1742395680000,"open":4.17172,"high":4.17177,"low":4.17139,"close":4.17153,"volume":38.75},{"timestamp":1742395740000,"open":4.17153,"high":4.17167,"low":4.17129,"close":4.17158,"volume":31.25},{"timestamp":1742395800000,"open":4.17162,"high":4.17177,"low":4.17139,"close":4.17167,"volume":36.25},{"timestamp":1742395860000,"open":4.17158,"high":4.17163,"low":4.17139,"close":4.17144,"volume":18.75},{"timestamp":1742395920000,"open":4.17139,"high":4.17139,"low":4.17043,"close":4.17043,"volume":41.25},{"timestamp":1742395980000,"open":4.17054,"high":4.17092,"low":4.17049,"close":4.17087,"volume":21.25},{"timestamp":1742396040000,"open":4.17077,"high":4.17111,"low":4.17077,"close":4.17087,"volume":31.25},{"timestamp":1742396100000,"open":4.17106,"high":4.17138,"low":4.17095,"close":4.17124,"volume":25},{"timestamp":1742396160000,"open":4.17119,"high":4.17128,"low":4.17094,"close":4.17094,"volume":23.75},{"timestamp":1742396220000,"open":4.17105,"high":4.17119,"low":4.17076,"close":4.17089,"volume":38.75},{"timestamp":1742396280000,"open":4.17095,"high":4.17114,"low":4.17038,"close":4.17053,"volume":27.5},{"timestamp":1742396340000,"open":4.17043,"high":4.17085,"low":4.17034,"close":4.17051,"volume":36.25},{"timestamp":1742396400000,"open":4.17061,"high":4.17113,"low":4.17042,"close":4.17061,"volume":53.75},{"timestamp":1742396460000,"open":4.17056,"high":4.17056,"low":4.16999,"close":4.17004,"volume":23.75},{"timestamp":1742396520000,"open":4.17009,"high":4.17032,"low":4.16979,"close":4.17018,"volume":35},{"timestamp":1742396580000,"open":4.17009,"high":4.17019,"low":4.1699,"close":4.17015,"volume":18.75},{"timestamp":1742396640000,"open":4.17019,"high":4.17038,"low":4.17005,"close":4.17021,"volume":32.5},{"timestamp":1742396700000,"open":4.1703,"high":4.17035,"low":4.16992,"close":4.16992,"volume":42.5},{"timestamp":1742396760000,"open":4.16992,"high":4.16992,"low":4.16949,"close":4.16954,"volume":33.75},{"timestamp":1742396820000,"open":4.1695,"high":4.16984,"low":4.16945,"close":4.16984,"volume":26.25},{"timestamp":1742396880000,"open":4.16984,"high":4.17022,"low":4.1696,"close":4.17017,"volume":27.5},{"timestamp":1742396940000,"open":4.17022,"high":4.17031,"low":4.16984,"close":4.16984,"volume":25},{"timestamp":1742397000000,"open":4.16979,"high":4.16984,"low":4.16955,"close":4.1696,"volume":16.25},{"timestamp":1742397060000,"open":4.16965,"high":4.1697,"low":4.16946,"close":4.1696,"volume":16.25},{"timestamp":1742397120000,"open":4.16965,"high":4.16969,"low":4.16908,"close":4.16933,"volume":25},{"timestamp":1742397180000,"open":4.16923,"high":4.16974,"low":4.1689,"close":4.16974,"volume":36.25},{"timestamp":1742397240000,"open":4.16971,"high":4.16985,"low":4.16966,"close":4.1698,"volume":25},{"timestamp":1742397300000,"open":4.1698,"high":4.16989,"low":4.16947,"close":4.16989,"volume":25},{"timestamp":1742397360000,"open":4.16999,"high":4.17065,"low":4.16999,"close":4.17061,"volume":26.25},{"timestamp":1742397420000,"open":4.17056,"high":4.17084,"low":4.17056,"close":4.17084,"volume":21.25},{"timestamp":1742397480000,"open":4.1708,"high":4.17141,"low":4.17065,"close":4.17103,"volume":36.25},{"timestamp":1742397540000,"open":4.17113,"high":4.17122,"low":4.17037,"close":4.17055,"volume":30},{"timestamp":1742397600000,"open":4.17061,"high":4.17118,"low":4.17061,"close":4.17084,"volume":26.25},{"timestamp":1742397660000,"open":4.17089,"high":4.1716,"low":4.17089,"close":4.17127,"volume":41.25},{"timestamp":1742397720000,"open":4.17118,"high":4.17231,"low":4.17118,"close":4.17212,"volume":42.5},{"timestamp":1742397780000,"open":4.17203,"high":4.17283,"low":4.17203,"close":4.17279,"volume":26.25},{"timestamp":1742397840000,"open":4.17279,"high":4.17283,"low":4.17192,"close":4.17236,"volume":41.25},{"timestamp":1742397900000,"open":4.17245,"high":4.1726,"low":4.17217,"close":4.17226,"volume":37.5},{"timestamp":1742397960000,"open":4.17226,"high":4.1725,"low":4.1717,"close":4.17245,"volume":38.75},{"timestamp":1742398020000,"open":4.17249,"high":4.17373,"low":4.17249,"close":4.17359,"volume":53.75},{"timestamp":1742398080000,"open":4.17364,"high":4.17478,"low":4.17359,"close":4.17449,"volume":52.5},{"timestamp":1742398140000,"open":4.17444,"high":4.17464,"low":4.17407,"close":4.17434,"volume":51.25},{"timestamp":1742398200000,"open":4.1744,"high":4.1753,"low":4.17372,"close":4.17511,"volume":91.25},{"timestamp":1742398260000,"open":4.17506,"high":4.17521,"low":4.17416,"close":4.17421,"volume":37.5},{"timestamp":1742398320000,"open":4.17415,"high":4.17421,"low":4.1732,"close":4.17326,"volume":31.25},{"timestamp":1742398380000,"open":4.17326,"high":4.17326,"low":4.17269,"close":4.17269,"volume":41.25},{"timestamp":1742398440000,"open":4.17264,"high":4.17264,"low":4.17231,"close":4.17264,"volume":28.75},{"timestamp":1742398500000,"open":4.17259,"high":4.17278,"low":4.17226,"close":4.17255,"volume":45},{"timestamp":1742398560000,"open":4.17255,"high":4.17287,"low":4.17226,"close":4.17287,"volume":36.25},{"timestamp":1742398620000,"open":4.17279,"high":4.1735,"low":4.1726,"close":4.17317,"volume":43.75},{"timestamp":1742398680000,"open":4.17326,"high":4.17387,"low":4.17317,"close":4.17387,"volume":53.75},{"timestamp":1742398740000,"open":4.17388,"high":4.17444,"low":4.17369,"close":4.17434,"volume":58.75},{"timestamp":1742398800000,"open":4.1743,"high":4.1743,"low":4.17321,"close":4.17331,"volume":45},{"timestamp":1742398860000,"open":4.17336,"high":4.17468,"low":4.17325,"close":4.17468,"volume":35},{"timestamp":1742398920000,"open":4.17464,"high":4.17464,"low":4.17387,"close":4.17397,"volume":43.75},{"timestamp":1742398980000,"open":4.17391,"high":4.1744,"low":4.17388,"close":4.1744,"volume":37.5},{"timestamp":1742399040000,"open":4.17445,"high":4.17468,"low":4.1744,"close":4.17445,"volume":12.5},{"timestamp":1742399100000,"open":4.1744,"high":4.17465,"low":4.17439,"close":4.1744,"volume":30},{"timestamp":1742399160000,"open":4.17435,"high":4.17435,"low":4.1735,"close":4.17382,"volume":27.5},{"timestamp":1742399220000,"open":4.17382,"high":4.1742,"low":4.17382,"close":4.1742,"volume":25},{"timestamp":1742399280000,"open":4.17391,"high":4.17407,"low":4.1734,"close":4.17397,"volume":36.25},{"timestamp":1742399340000,"open":4.17392,"high":4.17426,"low":4.17378,"close":4.17392,"volume":37.5},{"timestamp":1742399400000,"open":4.17388,"high":4.17397,"low":4.17355,"close":4.17397,"volume":37.5},{"timestamp":1742399460000,"open":4.17402,"high":4.17445,"low":4.17392,"close":4.1744,"volume":25},{"timestamp":1742399520000,"open":4.17444,"high":4.17444,"low":4.17388,"close":4.17388,"volume":30},{"timestamp":1742399580000,"open":4.17391,"high":4.17411,"low":4.17326,"close":4.17359,"volume":27.5},{"timestamp":1742399640000,"open":4.17396,"high":4.17397,"low":4.17359,"close":4.17364,"volume":38.75},{"timestamp":1742399700000,"open":4.17373,"high":4.17397,"low":4.17359,"close":4.17359,"volume":21.25},{"timestamp":1742399760000,"open":4.17345,"high":4.17345,"low":4.17298,"close":4.17312,"volume":32.5},{"timestamp":1742399820000,"open":4.17317,"high":4.17326,"low":4.17293,"close":4.17302,"volume":35},{"timestamp":1742399880000,"open":4.17317,"high":4.17321,"low":4.17288,"close":4.17317,"volume":52.5},{"timestamp":1742399940000,"open":4.17317,"high":4.17321,"low":4.17288,"close":4.17317,"volume":43.75},{"timestamp":1742400000000,"open":4.17355,"high":4.17407,"low":4.1735,"close":4.17397,"volume":48.75},{"timestamp":1742400060000,"open":4.17402,"high":4.17411,"low":4.17302,"close":4.17307,"volume":46.25},{"timestamp":1742400120000,"open":4.17312,"high":4.17321,"low":4.17269,"close":4.17317,"volume":46.25},{"timestamp":1742400180000,"open":4.17312,"high":4.1734,"low":4.17293,"close":4.17336,"volume":31.25},{"timestamp":1742400240000,"open":4.17336,"high":4.17373,"low":4.17312,"close":4.17369,"volume":41.25},{"timestamp":1742400300000,"open":4.17373,"high":4.17411,"low":4.17331,"close":4.17331,"volume":31.25},{"timestamp":1742400360000,"open":4.17335,"high":4.17364,"low":4.17317,"close":4.17336,"volume":18.75},{"timestamp":1742400420000,"open":4.1734,"high":4.1744,"low":4.17331,"close":4.1744,"volume":58.75},{"timestamp":1742400480000,"open":4.17435,"high":4.17486,"low":4.1743,"close":4.17462,"volume":25},{"timestamp":1742400540000,"open":4.17466,"high":4.17515,"low":4.17466,"close":4.175,"volume":27.5},{"timestamp":1742400600000,"open":4.17505,"high":4.17548,"low":4.17485,"close":4.17491,"volume":46.25},{"timestamp":1742400660000,"open":4.17491,"high":4.17496,"low":4.17425,"close":4.17448,"volume":32.5},{"timestamp":1742400720000,"open":4.17444,"high":4.17467,"low":4.17395,"close":4.17467,"volume":31.25},{"timestamp":1742400780000,"open":4.17458,"high":4.17477,"low":4.17458,"close":4.17472,"volume":18.75},{"timestamp":1742400840000,"open":4.17477,"high":4.17505,"low":4.17467,"close":4.17499,"volume":17.5},{"timestamp":1742400900000,"open":4.17491,"high":4.17576,"low":4.17491,"close":4.17548,"volume":47.5},{"timestamp":1742400960000,"open":4.17553,"high":4.17581,"low":4.17543,"close":4.17548,"volume":35},{"timestamp":1742401020000,"open":4.17537,"high":4.17544,"low":4.17492,"close":4.17507,"volume":17.5},{"timestamp":1742401080000,"open":4.17506,"high":4.17517,"low":4.17474,"close":4.17517,"volume":25},{"timestamp":1742401140000,"open":4.17512,"high":4.17563,"low":4.17507,"close":4.17555,"volume":25},{"timestamp":1742401200000,"open":4.17564,"high":4.17593,"low":4.17564,"close":4.17573,"volume":27.5},{"timestamp":1742401260000,"open":4.17579,"high":4.17626,"low":4.17569,"close":4.17626,"volume":16.25},{"timestamp":1742401320000,"open":4.17617,"high":4.17617,"low":4.17564,"close":4.17593,"volume":21.25},{"timestamp":1742401380000,"open":4.17593,"high":4.17611,"low":4.17583,"close":4.17588,"volume":21.25},{"timestamp":1742401440000,"open":4.17579,"high":4.17649,"low":4.17579,"close":4.17649,"volume":38.75},{"timestamp":1742401500000,"open":4.17649,"high":4.17649,"low":4.17597,"close":4.17598,"volume":27.5},{"timestamp":1742401560000,"open":4.17598,"high":4.17598,"low":4.17555,"close":4.17578,"volume":25},{"timestamp":1742401620000,"open":4.17574,"high":4.17598,"low":4.17564,"close":4.17582,"volume":26.25},{"timestamp":1742401680000,"open":4.17593,"high":4.17612,"low":4.17579,"close":4.17579,"volume":25},{"timestamp":1742401740000,"open":4.17574,"high":4.17579,"low":4.1754,"close":4.1755,"volume":22.5},{"timestamp":1742401800000,"open":4.17549,"high":4.17555,"low":4.17541,"close":4.17545,"volume":22.5},{"timestamp":1742401860000,"open":4.17579,"high":4.17598,"low":4.17579,"close":4.17583,"volume":25},{"timestamp":1742401920000,"open":4.17574,"high":4.17583,"low":4.17498,"close":4.17507,"volume":35},{"timestamp":1742401980000,"open":4.17512,"high":4.17536,"low":4.17512,"close":4.17526,"volume":15},{"timestamp":1742402040000,"open":4.17517,"high":4.17522,"low":4.1747,"close":4.1747,"volume":20},{"timestamp":1742402100000,"open":4.1746,"high":4.17465,"low":4.17435,"close":4.17454,"volume":17.5},{"timestamp":1742402160000,"open":4.1747,"high":4.17473,"low":4.17422,"close":4.17422,"volume":21.25},{"timestamp":1742402220000,"open":4.17413,"high":4.17427,"low":4.17413,"close":4.17417,"volume":17.5},{"timestamp":1742402280000,"open":4.17413,"high":4.17441,"low":4.17413,"close":4.17441,"volume":11.25},{"timestamp":1742402340000,"open":4.17436,"high":4.17455,"low":4.17427,"close":4.17435,"volume":17.5},{"timestamp":1742402400000,"open":4.17441,"high":4.17441,"low":4.17389,"close":4.17389,"volume":35},{"timestamp":1742402460000,"open":4.17379,"high":4.17384,"low":4.17365,"close":4.17378,"volume":13.75},{"timestamp":1742402520000,"open":4.17389,"high":4.17408,"low":4.17389,"close":4.17398,"volume":18.75},{"timestamp":1742402580000,"open":4.17408,"high":4.17436,"low":4.17408,"close":4.17427,"volume":30},{"timestamp":1742402640000,"open":4.17427,"high":4.17427,"low":4.17384,"close":4.17398,"volume":12.5},{"timestamp":1742402700000,"open":4.17394,"high":4.17474,"low":4.17394,"close":4.1747,"volume":21.25},{"timestamp":1742402760000,"open":4.17465,"high":4.17493,"low":4.17465,"close":4.17493,"volume":22.5},{"timestamp":1742402820000,"open":4.17487,"high":4.17487,"low":4.17474,"close":4.17479,"volume":10},{"timestamp":1742402880000,"open":4.17488,"high":4.17497,"low":4.1746,"close":4.1746,"volume":20},{"timestamp":1742402940000,"open":4.1747,"high":4.17488,"low":4.17441,"close":4.17441,"volume":13.75},{"timestamp":1742403000000,"open":4.17436,"high":4.17446,"low":4.17422,"close":4.17427,"volume":26.25},{"timestamp":1742403060000,"open":4.17413,"high":4.17422,"low":4.17384,"close":4.17384,"volume":17.5},{"timestamp":1742403120000,"open":4.17379,"high":4.17379,"low":4.17337,"close":4.17341,"volume":16.25},{"timestamp":1742403180000,"open":4.17341,"high":4.17341,"low":4.17313,"close":4.17318,"volume":15},{"timestamp":1742403240000,"open":4.17322,"high":4.17322,"low":4.17298,"close":4.17298,"volume":25},{"timestamp":1742403300000,"open":4.17299,"high":4.17313,"low":4.17299,"close":4.17302,"volume":17.5},{"timestamp":1742403360000,"open":4.17308,"high":4.17332,"low":4.17299,"close":4.17332,"volume":18.75},{"timestamp":1742403420000,"open":4.17337,"high":4.17403,"low":4.17313,"close":4.17403,"volume":27.5},{"timestamp":1742403480000,"open":4.17403,"high":4.17479,"low":4.17403,"close":4.17479,"volume":50},{"timestamp":1742403540000,"open":4.17473,"high":4.17473,"low":4.17451,"close":4.1746,"volume":23.75},{"timestamp":1742403600000,"open":4.17455,"high":4.17479,"low":4.17446,"close":4.1746,"volume":25},{"timestamp":1742403660000,"open":4.17451,"high":4.17451,"low":4.17413,"close":4.17417,"volume":17.5},{"timestamp":1742403720000,"open":4.17422,"high":4.17422,"low":4.17394,"close":4.17398,"volume":13.75},{"timestamp":1742403780000,"open":4.17398,"high":4.17403,"low":4.17351,"close":4.17351,"volume":25},{"timestamp":1742403840000,"open":4.17346,"high":4.17375,"low":4.17345,"close":4.17365,"volume":18.75},{"timestamp":1742403900000,"open":4.1737,"high":4.17384,"low":4.17336,"close":4.17337,"volume":26.25},{"timestamp":1742403960000,"open":4.17337,"high":4.17351,"low":4.17327,"close":4.17327,"volume":16.25},{"timestamp":1742404020000,"open":4.17326,"high":4.17332,"low":4.17303,"close":4.17322,"volume":15},{"timestamp":1742404080000,"open":4.17322,"high":4.17332,"low":4.17302,"close":4.17302,"volume":10},{"timestamp":1742404140000,"open":4.17312,"high":4.17327,"low":4.17289,"close":4.17294,"volume":17.5},{"timestamp":1742404200000,"open":4.17288,"high":4.17299,"low":4.17247,"close":4.17251,"volume":13.75},{"timestamp":1742404260000,"open":4.17251,"high":4.1727,"low":4.17237,"close":4.17237,"volume":13.75},{"timestamp":1742404320000,"open":4.17232,"high":4.17275,"low":4.17223,"close":4.17275,"volume":30},{"timestamp":1742404380000,"open":4.1727,"high":4.1727,"low":4.17218,"close":4.17218,"volume":31.25},{"timestamp":1742404440000,"open":4.17213,"high":4.17237,"low":4.17199,"close":4.17199,"volume":25},{"timestamp":1742404500000,"open":4.17199,"high":4.17231,"low":4.17199,"close":4.17223,"volume":21.25},{"timestamp":1742404560000,"open":4.17218,"high":4.17218,"low":4.17151,"close":4.17152,"volume":38.75},{"timestamp":1742404620000,"open":4.17147,"high":4.17157,"low":4.171,"close":4.171,"volume":20},{"timestamp":1742404680000,"open":4.1709,"high":4.17147,"low":4.1709,"close":4.17113,"volume":25},{"timestamp":1742404740000,"open":4.17104,"high":4.17109,"low":4.17043,"close":4.17048,"volume":38.75},{"timestamp":1742404800000,"open":4.17052,"high":4.17076,"low":4.17033,"close":4.17038,"volume":22.5},{"timestamp":1742404860000,"open":4.17052,"high":4.17081,"low":4.17037,"close":4.17042,"volume":47.5},{"timestamp":1742404920000,"open":4.17052,"high":4.17071,"low":4.17033,"close":4.17067,"volume":33.75},{"timestamp":1742404980000,"open":4.17071,"high":4.17071,"low":4.17052,"close":4.17062,"volume":25},{"timestamp":1742405040000,"open":4.17095,"high":4.17104,"low":4.17051,"close":4.17057,"volume":35},{"timestamp":1742405100000,"open":4.17052,"high":4.1707,"low":4.1701,"close":4.1701,"volume":38.75},{"timestamp":1742405160000,"open":4.17005,"high":4.17048,"low":4.17005,"close":4.17023,"volume":48.75},{"timestamp":1742405220000,"open":4.17019,"high":4.17019,"low":4.16996,"close":4.17,"volume":26.25},{"timestamp":1742405280000,"open":4.17029,"high":4.17043,"low":4.16985,"close":4.16985,"volume":30},{"timestamp":1742405340000,"open":4.16986,"high":4.17029,"low":4.16961,"close":4.16971,"volume":67.5},{"timestamp":1742405400000,"open":4.16953,"high":4.16972,"low":4.1691,"close":4.16962,"volume":47.5},{"timestamp":1742405460000,"open":4.16967,"high":4.16981,"low":4.16915,"close":4.16939,"volume":41.25},{"timestamp":1742405520000,"open":4.16938,"high":4.16977,"low":4.16938,"close":4.16977,"volume":31.25},{"timestamp":1742405580000,"open":4.16962,"high":4.17,"low":4.16958,"close":4.16996,"volume":18.75},{"timestamp":1742405640000,"open":4.16996,"high":4.1701,"low":4.1698,"close":4.16999,"volume":26.25},{"timestamp":1742405700000,"open":4.16996,"high":4.1701,"low":4.16977,"close":4.1699,"volume":41.25},{"timestamp":1742405760000,"open":4.16991,"high":4.17005,"low":4.16901,"close":4.16901,"volume":43.75},{"timestamp":1742405820000,"open":4.16901,"high":4.16939,"low":4.16881,"close":4.16939,"volume":48.75},{"timestamp":1742405880000,"open":4.16943,"high":4.1701,"low":4.16943,"close":4.16981,"volume":30},{"timestamp":1742405940000,"open":4.16995,"high":4.17014,"low":4.16986,"close":4.16986,"volume":31.25},{"timestamp":1742406000000,"open":4.16996,"high":4.1701,"low":4.16981,"close":4.1699,"volume":21.25},{"timestamp":1742406060000,"open":4.16995,"high":4.17,"low":4.16972,"close":4.16981,"volume":27.5},{"timestamp":1742406120000,"open":4.16986,"high":4.17029,"low":4.16981,"close":4.17004,"volume":32.5},{"timestamp":1742406180000,"open":4.17005,"high":4.17048,"low":4.17005,"close":4.17043,"volume":33.75},{"timestamp":1742406240000,"open":4.17038,"high":4.17104,"low":4.17029,"close":4.17099,"volume":25},{"timestamp":1742406300000,"open":4.17104,"high":4.17175,"low":4.1709,"close":4.17171,"volume":33.75},{"timestamp":1742406360000,"open":4.1718,"high":4.17223,"low":4.17171,"close":4.17213,"volume":60},{"timestamp":1742406420000,"open":4.17213,"high":4.17218,"low":4.17184,"close":4.17184,"volume":28.75},{"timestamp":1742406480000,"open":4.17179,"high":4.17179,"low":4.17128,"close":4.17128,"volume":41.25},{"timestamp":1742406540000,"open":4.17127,"high":4.17127,"low":4.17081,"close":4.17081,"volume":28.75},{"timestamp":1742406600000,"open":4.17076,"high":4.17133,"low":4.17062,"close":4.17104,"volume":42.5},{"timestamp":1742406660000,"open":4.171,"high":4.17128,"low":4.17067,"close":4.17085,"volume":45},{"timestamp":1742406720000,"open":4.17076,"high":4.17133,"low":4.17067,"close":4.17081,"volume":42.5},{"timestamp":1742406780000,"open":4.17076,"high":4.171,"low":4.17076,"close":4.17095,"volume":30},{"timestamp":1742406840000,"open":4.1709,"high":4.171,"low":4.17057,"close":4.1708,"volume":47.5},{"timestamp":1742406900000,"open":4.17062,"high":4.171,"low":4.17056,"close":4.171,"volume":56.25},{"timestamp":1742406960000,"open":4.17109,"high":4.17199,"low":4.17109,"close":4.1718,"volume":43.75},{"timestamp":1742407020000,"open":4.1718,"high":4.17185,"low":4.1717,"close":4.1718,"volume":25},{"timestamp":1742407080000,"open":4.17194,"high":4.17232,"low":4.17171,"close":4.17185,"volume":45},{"timestamp":1742407140000,"open":4.17184,"high":4.17218,"low":4.1718,"close":4.17199,"volume":77.5},{"timestamp":1742407200000,"open":4.17157,"high":4.17659,"low":4.16925,"close":4.17507,"volume":253.75},{"timestamp":1742407260000,"open":4.17498,"high":4.17716,"low":4.17402,"close":4.17526,"volume":231.25},{"timestamp":1742407320000,"open":4.17541,"high":4.17764,"low":4.17421,"close":4.17697,"volume":158.75},{"timestamp":1742407380000,"open":4.17678,"high":4.17769,"low":4.17617,"close":4.17716,"volume":132.5},{"timestamp":1742407440000,"open":4.17712,"high":4.17788,"low":4.17692,"close":4.17716,"volume":100},{"timestamp":1742407500000,"open":4.17721,"high":4.17799,"low":4.17626,"close":4.17799,"volume":186.25},{"timestamp":1742407560000,"open":4.17766,"high":4.17827,"low":4.17618,"close":4.17632,"volume":161.25},{"timestamp":1742407620000,"open":4.17643,"high":4.177,"low":4.17571,"close":4.177,"volume":155},{"timestamp":1742407680000,"open":4.1769,"high":4.17847,"low":4.17637,"close":4.17847,"volume":146.25},{"timestamp":1742407740000,"open":4.17841,"high":4.17899,"low":4.17823,"close":4.17876,"volume":128.75},{"timestamp":1742407800000,"open":4.17871,"high":4.17918,"low":4.17833,"close":4.17918,"volume":83.75},{"timestamp":1742407860000,"open":4.17923,"high":4.17947,"low":4.1788,"close":4.17908,"volume":128.75},{"timestamp":1742407920000,"open":4.17908,"high":4.17942,"low":4.17852,"close":4.17933,"volume":101.25},{"timestamp":1742407980000,"open":4.17937,"high":4.18022,"low":4.17923,"close":4.17942,"volume":128.75},{"timestamp":1742408040000,"open":4.17952,"high":4.17966,"low":4.17857,"close":4.1787,"volume":88.75},{"timestamp":1742408100000,"open":4.17866,"high":4.1788,"low":4.17757,"close":4.1779,"volume":97.5},{"timestamp":1742408160000,"open":4.17795,"high":4.1788,"low":4.1779,"close":4.17828,"volume":83.75},{"timestamp":1742408220000,"open":4.17818,"high":4.17823,"low":4.17752,"close":4.1779,"volume":85},{"timestamp":1742408280000,"open":4.17817,"high":4.17899,"low":4.17757,"close":4.17889,"volume":70},{"timestamp":1742408340000,"open":4.17885,"high":4.17894,"low":4.17834,"close":4.17834,"volume":75},{"timestamp":1742408400000,"open":4.17819,"high":4.17867,"low":4.17805,"close":4.17862,"volume":61.25},{"timestamp":1742408460000,"open":4.17853,"high":4.17857,"low":4.17786,"close":4.17791,"volume":48.75},{"timestamp":1742408520000,"open":4.17782,"high":4.17972,"low":4.17766,"close":4.17972,"volume":90},{"timestamp":1742408580000,"open":4.17977,"high":4.18043,"low":4.17977,"close":4.18034,"volume":93.75},{"timestamp":1742408640000,"open":4.18043,"high":4.18172,"low":4.18043,"close":4.18114,"volume":83.75},{"timestamp":1742408700000,"open":4.18115,"high":4.18195,"low":4.18114,"close":4.18176,"volume":56.25},{"timestamp":1742408760000,"open":4.18167,"high":4.18176,"low":4.18005,"close":4.18024,"volume":85},{"timestamp":1742408820000,"open":4.18024,"high":4.18053,"low":4.17976,"close":4.17991,"volume":97.5},{"timestamp":1742408880000,"open":4.17995,"high":4.18034,"low":4.17962,"close":4.17991,"volume":81.25},{"timestamp":1742408940000,"open":4.17995,"high":4.18004,"low":4.17977,"close":4.17977,"volume":41.25},{"timestamp":1742409000000,"open":4.17972,"high":4.18004,"low":4.17934,"close":4.17967,"volume":67.5},{"timestamp":1742409060000,"open":4.17958,"high":4.17986,"low":4.17886,"close":4.17962,"volume":83.75},{"timestamp":1742409120000,"open":4.17962,"high":4.18034,"low":4.17915,"close":4.17915,"volume":96.25},{"timestamp":1742409180000,"open":4.17938,"high":4.1801,"low":4.17924,"close":4.18005,"volume":97.5},{"timestamp":1742409240000,"open":4.18005,"high":4.18153,"low":4.17977,"close":4.18153,"volume":103.75},{"timestamp":1742409300000,"open":4.18143,"high":4.1821,"low":4.18124,"close":4.1821,"volume":73.75},{"timestamp":1742409360000,"open":4.18215,"high":4.18324,"low":4.18215,"close":4.18315,"volume":92.5},{"timestamp":1742409420000,"open":4.18305,"high":4.18315,"low":4.18237,"close":4.18256,"volume":110},{"timestamp":1742409480000,"open":4.18253,"high":4.18281,"low":4.18176,"close":4.18205,"volume":98.75},{"timestamp":1742409540000,"open":4.18205,"high":4.18329,"low":4.18143,"close":4.18324,"volume":100},{"timestamp":1742409600000,"open":4.18362,"high":4.184,"low":4.18315,"close":4.18342,"volume":123.75},{"timestamp":1742409660000,"open":4.18348,"high":4.18534,"low":4.18323,"close":4.18529,"volume":118.75},{"timestamp":1742409720000,"open":4.18548,"high":4.18648,"low":4.18519,"close":4.18644,"volume":170},{"timestamp":1742409780000,"open":4.18629,"high":4.18772,"low":4.18628,"close":4.18671,"volume":166.25},{"timestamp":1742409840000,"open":4.18677,"high":4.18777,"low":4.18628,"close":4.18772,"volume":163.75},{"timestamp":1742409900000,"open":4.18768,"high":4.18796,"low":4.18667,"close":4.18672,"volume":105},{"timestamp":1742409960000,"open":4.18658,"high":4.18658,"low":4.18424,"close":4.18443,"volume":137.5},{"timestamp":1742410020000,"open":4.18442,"high":4.18519,"low":4.18405,"close":4.18515,"volume":110},{"timestamp":1742410080000,"open":4.18515,"high":4.18524,"low":4.18353,"close":4.18353,"volume":118.75},{"timestamp":1742410140000,"open":4.18356,"high":4.18462,"low":4.18356,"close":4.18438,"volume":108.75},{"timestamp":1742410200000,"open":4.18428,"high":4.18467,"low":4.18381,"close":4.18381,"volume":105},{"timestamp":1742410260000,"open":4.18391,"high":4.18391,"low":4.1829,"close":4.18338,"volume":85},{"timestamp":1742410320000,"open":4.18348,"high":4.18376,"low":4.18248,"close":4.18329,"volume":107.5},{"timestamp":1742410380000,"open":4.18324,"high":4.1839,"low":4.183,"close":4.18386,"volume":85},{"timestamp":1742410440000,"open":4.18381,"high":4.18405,"low":4.18319,"close":4.18381,"volume":102.5},{"timestamp":1742410500000,"open":4.18381,"high":4.18381,"low":4.18205,"close":4.18295,"volume":120},{"timestamp":1742410560000,"open":4.18329,"high":4.18496,"low":4.18319,"close":4.18467,"volume":102.5},{"timestamp":1742410620000,"open":4.18458,"high":4.18562,"low":4.18434,"close":4.18472,"volume":125},{"timestamp":1742410680000,"open":4.18458,"high":4.18582,"low":4.18419,"close":4.18419,"volume":118.75},{"timestamp":1742410740000,"open":4.18415,"high":4.185,"low":4.18372,"close":4.1848,"volume":102.5},{"timestamp":1742410800000,"open":4.18472,"high":4.18486,"low":4.18371,"close":4.18372,"volume":125},{"timestamp":1742410860000,"open":4.18366,"high":4.184,"low":4.18329,"close":4.18338,"volume":85},{"timestamp":1742410920000,"open":4.18343,"high":4.18396,"low":4.18309,"close":4.18376,"volume":77.5},{"timestamp":1742410980000,"open":4.18381,"high":4.18419,"low":4.18338,"close":4.18396,"volume":61.25},{"timestamp":1742411040000,"open":4.184,"high":4.18472,"low":4.1839,"close":4.18434,"volume":63.75},{"timestamp":1742411100000,"open":4.18429,"high":4.18458,"low":4.18291,"close":4.18305,"volume":107.5},{"timestamp":1742411160000,"open":4.18305,"high":4.18324,"low":4.18253,"close":4.18272,"volume":63.75},{"timestamp":1742411220000,"open":4.18262,"high":4.18342,"low":4.18262,"close":4.18324,"volume":46.25},{"timestamp":1742411280000,"open":4.18314,"high":4.18391,"low":4.18305,"close":4.18391,"volume":86.25},{"timestamp":1742411340000,"open":4.184,"high":4.184,"low":4.18266,"close":4.18319,"volume":82.5},{"timestamp":1742411400000,"open":4.1831,"high":4.18386,"low":4.18291,"close":4.18372,"volume":62.5},{"timestamp":1742411460000,"open":4.18381,"high":4.18386,"low":4.18224,"close":4.18234,"volume":66.25},{"timestamp":1742411520000,"open":4.18243,"high":4.18248,"low":4.18195,"close":4.182,"volume":70},{"timestamp":1742411580000,"open":4.18195,"high":4.18195,"low":4.18152,"close":4.18157,"volume":78.75},{"timestamp":1742411640000,"open":4.18157,"high":4.18157,"low":4.18033,"close":4.18033,"volume":75},{"timestamp":1742411700000,"open":4.18048,"high":4.18134,"low":4.18048,"close":4.18129,"volume":58.75},{"timestamp":1742411760000,"open":4.18119,"high":4.18119,"low":4.17948,"close":4.17948,"volume":101.25},{"timestamp":1742411820000,"open":4.17934,"high":4.17953,"low":4.17848,"close":4.17905,"volume":96.25},{"timestamp":1742411880000,"open":4.17905,"high":4.17962,"low":4.17839,"close":4.17953,"volume":86.25},{"timestamp":1742411940000,"open":4.17943,"high":4.17953,"low":4.17915,"close":4.17938,"volume":66.25},{"timestamp":1742412000000,"open":4.17953,"high":4.18057,"low":4.17953,"close":4.18053,"volume":55},{"timestamp":1742412060000,"open":4.18048,"high":4.18053,"low":4.17953,"close":4.1801,"volume":52.5},{"timestamp":1742412120000,"open":4.18029,"high":4.18053,"low":4.18,"close":4.18,"volume":48.75},{"timestamp":1742412180000,"open":4.17958,"high":4.17967,"low":4.17915,"close":4.17934,"volume":63.75},{"timestamp":1742412240000,"open":4.17938,"high":4.18005,"low":4.1791,"close":4.1799,"volume":41.25},{"timestamp":1742412300000,"open":4.17986,"high":4.1801,"low":4.17952,"close":4.17952,"volume":66.25},{"timestamp":1742412360000,"open":4.17947,"high":4.17967,"low":4.17885,"close":4.17896,"volume":61.25},{"timestamp":1742412420000,"open":4.1791,"high":4.17996,"low":4.1791,"close":4.17943,"volume":41.25},{"timestamp":1742412480000,"open":4.17938,"high":4.17991,"low":4.17915,"close":4.17977,"volume":42.5},{"timestamp":1742412540000,"open":4.17986,"high":4.18009,"low":4.17953,"close":4.17972,"volume":45},{"timestamp":1742412600000,"open":4.17962,"high":4.17981,"low":4.17929,"close":4.17958,"volume":35},{"timestamp":1742412660000,"open":4.17952,"high":4.17972,"low":4.17924,"close":4.17924,"volume":32.5},{"timestamp":1742412720000,"open":4.17934,"high":4.17958,"low":4.17924,"close":4.17938,"volume":22.5},{"timestamp":1742412780000,"open":4.17952,"high":4.18076,"low":4.17943,"close":4.18076,"volume":42.5},{"timestamp":1742412840000,"open":4.18081,"high":4.18119,"low":4.18076,"close":4.18086,"volume":48.75},{"timestamp":1742412900000,"open":4.18091,"high":4.18114,"low":4.18066,"close":4.18114,"volume":32.5},{"timestamp":1742412960000,"open":4.1811,"high":4.1811,"low":4.1801,"close":4.18043,"volume":28.75},{"timestamp":1742413020000,"open":4.18034,"high":4.18081,"low":4.18019,"close":4.18053,"volume":55},{"timestamp":1742413080000,"open":4.18048,"high":4.18067,"low":4.18034,"close":4.18057,"volume":41.25},{"timestamp":1742413140000,"open":4.18057,"high":4.18076,"low":4.18024,"close":4.18057,"volume":35},{"timestamp":1742413200000,"open":4.18057,"high":4.18067,"low":4.18028,"close":4.18057,"volume":27.5},{"timestamp":1742413260000,"open":4.18053,"high":4.18062,"low":4.18024,"close":4.18043,"volume":28.75},{"timestamp":1742413320000,"open":4.18034,"high":4.18072,"low":4.18034,"close":4.18053,"volume":17.5},{"timestamp":1742413380000,"open":4.18029,"high":4.18043,"low":4.18,"close":4.18005,"volume":26.25},{"timestamp":1742413440000,"open":4.18,"high":4.18015,"low":4.17933,"close":4.17996,"volume":40},{"timestamp":1742413500000,"open":4.18,"high":4.18043,"low":4.17996,"close":4.18043,"volume":42.5},{"timestamp":1742413560000,"open":4.18043,"high":4.18076,"low":4.18033,"close":4.18043,"volume":46.25},{"timestamp":1742413620000,"open":4.18038,"high":4.18067,"low":4.18005,"close":4.1801,"volume":28.75},{"timestamp":1742413680000,"open":4.18015,"high":4.18043,"low":4.18015,"close":4.18024,"volume":35},{"timestamp":1742413740000,"open":4.18029,"high":4.18095,"low":4.18028,"close":4.18095,"volume":25},{"timestamp":1742413800000,"open":4.18138,"high":4.18248,"low":4.18138,"close":4.18234,"volume":58.75},{"timestamp":1742413860000,"open":4.18224,"high":4.18238,"low":4.18153,"close":4.18181,"volume":45},{"timestamp":1742413920000,"open":4.18172,"high":4.18181,"low":4.18157,"close":4.18181,"volume":23.75},{"timestamp":1742413980000,"open":4.18162,"high":4.18175,"low":4.18128,"close":4.18134,"volume":18.75},{"timestamp":1742414040000,"open":4.18138,"high":4.18138,"low":4.18105,"close":4.18124,"volume":33.75},{"timestamp":1742414100000,"open":4.18143,"high":4.18238,"low":4.18143,"close":4.18238,"volume":55},{"timestamp":1742414160000,"open":4.18234,"high":4.18281,"low":4.18228,"close":4.18276,"volume":41.25},{"timestamp":1742414220000,"open":4.18285,"high":4.18334,"low":4.18285,"close":4.18334,"volume":52.5},{"timestamp":1742414280000,"open":4.18324,"high":4.18329,"low":4.18286,"close":4.183,"volume":36.25},{"timestamp":1742414340000,"open":4.1831,"high":4.18319,"low":4.18286,"close":4.18286,"volume":32.5},{"timestamp":1742414400000,"open":4.18291,"high":4.18291,"low":4.18234,"close":4.18281,"volume":48.75},{"timestamp":1742414460000,"open":4.18295,"high":4.18343,"low":4.18295,"close":4.18334,"volume":23.75},{"timestamp":1742414520000,"open":4.18329,"high":4.18348,"low":4.18315,"close":4.18315,"volume":21.25},{"timestamp":1742414580000,"open":4.18281,"high":4.18281,"low":4.18276,"close":4.18281,"volume":15},{"timestamp":1742414640000,"open":4.18295,"high":4.18304,"low":4.1828,"close":4.18281,"volume":17.5},{"timestamp":1742414700000,"open":4.18286,"high":4.18324,"low":4.18281,"close":4.18324,"volume":21.25},{"timestamp":1742414760000,"open":4.18324,"high":4.18367,"low":4.18324,"close":4.18347,"volume":22.5},{"timestamp":1742414820000,"open":4.18343,"high":4.18343,"low":4.183,"close":4.18324,"volume":21.25},{"timestamp":1742414880000,"open":4.18324,"high":4.18324,"low":4.18248,"close":4.18257,"volume":12.5},{"timestamp":1742414940000,"open":4.18253,"high":4.18266,"low":4.18252,"close":4.18253,"volume":20},{"timestamp":1742415000000,"open":4.18272,"high":4.18276,"low":4.18253,"close":4.18267,"volume":15},{"timestamp":1742415060000,"open":4.18305,"high":4.18348,"low":4.18305,"close":4.18343,"volume":10},{"timestamp":1742415120000,"open":4.18362,"high":4.18415,"low":4.18362,"close":4.18409,"volume":17.5},{"timestamp":1742415180000,"open":4.18415,"high":4.18415,"low":4.1841,"close":4.18415,"volume":6.25},{"timestamp":1742415240000,"open":4.1841,"high":4.18467,"low":4.184,"close":4.18467,"volume":25},{"timestamp":1742415300000,"open":4.18472,"high":4.1852,"low":4.18467,"close":4.1852,"volume":32.5},{"timestamp":1742415360000,"open":4.1852,"high":4.18562,"low":4.18515,"close":4.18558,"volume":30},{"timestamp":1742415420000,"open":4.18562,"high":4.18567,"low":4.18523,"close":4.18558,"volume":18.75},{"timestamp":1742415480000,"open":4.18553,"high":4.18558,"low":4.18491,"close":4.18491,"volume":13.75},{"timestamp":1742415540000,"open":4.18486,"high":4.18486,"low":4.18448,"close":4.18448,"volume":5},{"timestamp":1742415600000,"open":4.18443,"high":4.18443,"low":4.18381,"close":4.18399,"volume":12.5},{"timestamp":1742415660000,"open":4.18405,"high":4.1841,"low":4.184,"close":4.18405,"volume":5},{"timestamp":1742415720000,"open":4.1841,"high":4.18424,"low":4.1841,"close":4.18424,"volume":3.75},{"timestamp":1742415780000,"open":4.18434,"high":4.18434,"low":4.18415,"close":4.18424,"volume":13.75},{"timestamp":1742415840000,"open":4.18424,"high":4.18424,"low":4.18418,"close":4.18424,"volume":5},{"timestamp":1742415900000,"open":4.18434,"high":4.18472,"low":4.18434,"close":4.18462,"volume":7.5},{"timestamp":1742415960000,"open":4.18462,"high":4.18477,"low":4.18462,"close":4.18467,"volume":7.5},{"timestamp":1742416020000,"open":4.18457,"high":4.18467,"low":4.18453,"close":4.18453,"volume":7.5},{"timestamp":1742416080000,"open":4.18447,"high":4.18453,"low":4.18434,"close":4.18453,"volume":11.25},{"timestamp":1742416140000,"open":4.18453,"high":4.18467,"low":4.18419,"close":4.18424,"volume":25},{"timestamp":1742416200000,"open":4.18419,"high":4.18433,"low":4.18415,"close":4.18415,"volume":18.75},{"timestamp":1742416260000,"open":4.18415,"high":4.18415,"low":4.18391,"close":4.18391,"volume":8.75},{"timestamp":1742416320000,"open":4.18357,"high":4.18372,"low":4.18353,"close":4.18372,"volume":7.5},{"timestamp":1742416380000,"open":4.18376,"high":4.1841,"low":4.18376,"close":4.18405,"volume":12.5},{"timestamp":1742416440000,"open":4.18405,"high":4.1841,"low":4.18395,"close":4.184,"volume":10},{"timestamp":1742416500000,"open":4.18399,"high":4.18424,"low":4.18386,"close":4.18423,"volume":18.75},{"timestamp":1742416560000,"open":4.18419,"high":4.18433,"low":4.18419,"close":4.18429,"volume":7.5},{"timestamp":1742416620000,"open":4.18429,"high":4.18429,"low":4.18429,"close":4.18429,"volume":1.25},{"timestamp":1742416680000,"open":4.18424,"high":4.18434,"low":4.18424,"close":4.18429,"volume":5},{"timestamp":1742416740000,"open":4.18424,"high":4.18448,"low":4.18424,"close":4.18448,"volume":5},{"timestamp":1742416800000,"open":4.18447,"high":4.18486,"low":4.18447,"close":4.18467,"volume":13.75},{"timestamp":1742416860000,"open":4.18472,"high":4.18496,"low":4.18472,"close":4.18491,"volume":11.25},{"timestamp":1742416920000,"open":4.1848,"high":4.18481,"low":4.18448,"close":4.18448,"volume":13.75},{"timestamp":1742416980000,"open":4.18448,"high":4.18467,"low":4.18434,"close":4.18462,"volume":15},{"timestamp":1742417040000,"open":4.18467,"high":4.18467,"low":4.18448,"close":4.18461,"volume":13.75},{"timestamp":1742417100000,"open":4.18458,"high":4.18467,"low":4.18443,"close":4.18467,"volume":12.5},{"timestamp":1742417160000,"open":4.18486,"high":4.1852,"low":4.18467,"close":4.1852,"volume":16.25},{"timestamp":1742417220000,"open":4.1852,"high":4.1852,"low":4.1852,"close":4.1852,"volume":5},{"timestamp":1742417280000,"open":4.18515,"high":4.18515,"low":4.18491,"close":4.18491,"volume":6.25},{"timestamp":1742417340000,"open":4.18466,"high":4.18477,"low":4.18448,"close":4.18477,"volume":28.75},{"timestamp":1742417400000,"open":4.18481,"high":4.18491,"low":4.18476,"close":4.18491,"volume":18.75},{"timestamp":1742417460000,"open":4.185,"high":4.18543,"low":4.185,"close":4.18515,"volume":10},{"timestamp":1742417520000,"open":4.18515,"high":4.18543,"low":4.18505,"close":4.18543,"volume":11.25},{"timestamp":1742417580000,"open":4.18539,"high":4.18548,"low":4.18514,"close":4.18529,"volume":26.25},{"timestamp":1742417640000,"open":4.18529,"high":4.18529,"low":4.18477,"close":4.18496,"volume":18.75},{"timestamp":1742421780000,"open":4.18273,"high":4.18314,"low":4.18273,"close":4.18314,"volume":6.25},{"timestamp":1742421840000,"open":4.18325,"high":4.18422,"low":4.18325,"close":4.18417,"volume":18.75},{"timestamp":1742421900000,"open":4.18397,"high":4.18502,"low":4.18383,"close":4.18497,"volume":43.75},{"timestamp":1742421960000,"open":4.18504,"high":4.18585,"low":4.18499,"close":4.18585,"volume":17.5},{"timestamp":1742422020000,"open":4.18589,"high":4.18629,"low":4.18589,"close":4.18629,"volume":8.75},{"timestamp":1742422080000,"open":4.18634,"high":4.18666,"low":4.18631,"close":4.18666,"volume":12.5},{"timestamp":1742422140000,"open":4.18671,"high":4.18735,"low":4.18671,"close":4.18735,"volume":10},{"timestamp":1742422200000,"open":4.18736,"high":4.18738,"low":4.18719,"close":4.18735,"volume":10},{"timestamp":1742422260000,"open":4.18737,"high":4.18843,"low":4.18737,"close":4.18843,"volume":16.25},{"timestamp":1742422320000,"open":4.18844,"high":4.18844,"low":4.18813,"close":4.18815,"volume":13.75},{"timestamp":1742422380000,"open":4.1882,"high":4.18868,"low":4.1882,"close":4.18837,"volume":16.25},{"timestamp":1742422440000,"open":4.18839,"high":4.18839,"low":4.18819,"close":4.18822,"volume":7.5},{"timestamp":1742422500000,"open":4.18836,"high":4.189,"low":4.18836,"close":4.189,"volume":20},{"timestamp":1742422560000,"open":4.18896,"high":4.18902,"low":4.18881,"close":4.18902,"volume":12.5},{"timestamp":1742422620000,"open":4.18897,"high":4.18917,"low":4.18897,"close":4.18902,"volume":15},{"timestamp":1742422680000,"open":4.18912,"high":4.18912,"low":4.18869,"close":4.18885,"volume":18.75},{"timestamp":1742422740000,"open":4.18904,"high":4.18904,"low":4.18875,"close":4.18885,"volume":11.25},{"timestamp":1742422800000,"open":4.18905,"high":4.18962,"low":4.18905,"close":4.18958,"volume":11.25},{"timestamp":1742422860000,"open":4.18958,"high":4.18958,"low":4.1891,"close":4.1891,"volume":15},{"timestamp":1742422920000,"open":4.1891,"high":4.18925,"low":4.1891,"close":4.18911,"volume":6.25},{"timestamp":1742422980000,"open":4.18921,"high":4.18921,"low":4.18911,"close":4.18911,"volume":3.75},{"timestamp":1742423040000,"open":4.18911,"high":4.18911,"low":4.18906,"close":4.18906,"volume":5},{"timestamp":1742423100000,"open":4.18901,"high":4.18921,"low":4.18892,"close":4.18916,"volume":13.75},{"timestamp":1742423160000,"open":4.1892,"high":4.18935,"low":4.18906,"close":4.18935,"volume":7.5},{"timestamp":1742423220000,"open":4.18934,"high":4.18949,"low":4.1893,"close":4.18943,"volume":10},{"timestamp":1742423280000,"open":4.18954,"high":4.18973,"low":4.18948,"close":4.18948,"volume":7.5},{"timestamp":1742423340000,"open":4.18954,"high":4.19002,"low":4.18943,"close":4.18997,"volume":30},{"timestamp":1742423400000,"open":4.1901,"high":4.1901,"low":4.18968,"close":4.18968,"volume":28.75},{"timestamp":1742423460000,"open":4.18973,"high":4.19016,"low":4.18967,"close":4.18982,"volume":26.25},{"timestamp":1742423520000,"open":4.18983,"high":4.18983,"low":4.18968,"close":4.18968,"volume":18.75},{"timestamp":1742423580000,"open":4.18968,"high":4.18968,"low":4.18954,"close":4.18954,"volume":6.25},{"timestamp":1742423640000,"open":4.18953,"high":4.18959,"low":4.18953,"close":4.18959,"volume":3.75},{"timestamp":1742423700000,"open":4.18964,"high":4.18964,"low":4.18949,"close":4.18949,"volume":7.5},{"timestamp":1742423760000,"open":4.18944,"high":4.18944,"low":4.18901,"close":4.18911,"volume":7.5},{"timestamp":1742423820000,"open":4.18916,"high":4.18921,"low":4.18887,"close":4.18921,"volume":13.75},{"timestamp":1742423880000,"open":4.18925,"high":4.18968,"low":4.18921,"close":4.18968,"volume":11.25},{"timestamp":1742423940000,"open":4.18963,"high":4.18983,"low":4.18963,"close":4.18973,"volume":5},{"timestamp":1742424000000,"open":4.18959,"high":4.18968,"low":4.1894,"close":4.18954,"volume":12.5},{"timestamp":1742424060000,"open":4.18959,"high":4.18959,"low":4.1893,"close":4.1894,"volume":6.25},{"timestamp":1742424120000,"open":4.18944,"high":4.18949,"low":4.18921,"close":4.18924,"volume":7.5},{"timestamp":1742424180000,"open":4.18935,"high":4.1894,"low":4.18897,"close":4.18897,"volume":11.25},{"timestamp":1742424240000,"open":4.18911,"high":4.18911,"low":4.18881,"close":4.18881,"volume":6.25},{"timestamp":1742424300000,"open":4.18882,"high":4.18887,"low":4.18882,"close":4.18887,"volume":3.75},{"timestamp":1742424360000,"open":4.18897,"high":4.18897,"low":4.18887,"close":4.18887,"volume":5},{"timestamp":1742424420000,"open":4.18882,"high":4.18882,"low":4.18877,"close":4.18881,"volume":10},{"timestamp":1742424480000,"open":4.18882,"high":4.18882,"low":4.18882,"close":4.18882,"volume":1.25},{"timestamp":1742424540000,"open":4.18868,"high":4.18897,"low":4.18863,"close":4.18897,"volume":10},{"timestamp":1742424600000,"open":4.18891,"high":4.18897,"low":4.18858,"close":4.18868,"volume":16.25},{"timestamp":1742424660000,"open":4.18873,"high":4.18897,"low":4.18872,"close":4.18886,"volume":15},{"timestamp":1742424720000,"open":4.18901,"high":4.18944,"low":4.18901,"close":4.18939,"volume":10},{"timestamp":1742424780000,"open":4.18948,"high":4.18983,"low":4.18948,"close":4.18964,"volume":15},{"timestamp":1742424840000,"open":4.18964,"high":4.18986,"low":4.18964,"close":4.18986,"volume":16.25},{"timestamp":1742424900000,"open":4.18987,"high":4.18997,"low":4.18987,"close":4.18987,"volume":7.5},{"timestamp":1742424960000,"open":4.18992,"high":4.18992,"low":4.18964,"close":4.18964,"volume":13.75},{"timestamp":1742425020000,"open":4.18959,"high":4.18964,"low":4.18949,"close":4.18949,"volume":5},{"timestamp":1742425800000,"open":4.18818,"high":4.18828,"low":4.18793,"close":4.18805,"volume":21.25},{"timestamp":1742425860000,"open":4.18805,"high":4.18815,"low":4.1879,"close":4.1879,"volume":20},{"timestamp":1742425920000,"open":4.18791,"high":4.18796,"low":4.18791,"close":4.18796,"volume":6.25},{"timestamp":1742425980000,"open":4.18796,"high":4.18816,"low":4.18796,"close":4.18811,"volume":18.75},{"timestamp":1742426040000,"open":4.18811,"high":4.18825,"low":4.18801,"close":4.18816,"volume":22.5},{"timestamp":1742426100000,"open":4.18821,"high":4.18825,"low":4.18816,"close":4.18816,"volume":10},{"timestamp":1742426160000,"open":4.18825,"high":4.18835,"low":4.18816,"close":4.18825,"volume":16.25},{"timestamp":1742426220000,"open":4.18825,"high":4.18835,"low":4.18815,"close":4.18825,"volume":15},{"timestamp":1742426280000,"open":4.1883,"high":4.18892,"low":4.1883,"close":4.18878,"volume":27.5},{"timestamp":1742426340000,"open":4.18883,"high":4.18888,"low":4.18878,"close":4.18878,"volume":8.75},{"timestamp":1742426400000,"open":4.18888,"high":4.18896,"low":4.18873,"close":4.18873,"volume":11.25},{"timestamp":1742426460000,"open":4.18878,"high":4.18883,"low":4.18849,"close":4.18849,"volume":7.5},{"timestamp":1742426520000,"open":4.18849,"high":4.18868,"low":4.18829,"close":4.18853,"volume":16.25},{"timestamp":1742426580000,"open":4.1884,"high":4.18844,"low":4.18806,"close":4.18815,"volume":22.5},{"timestamp":1742426640000,"open":4.18811,"high":4.18816,"low":4.1881,"close":4.1881,"volume":8.75},{"timestamp":1742426700000,"open":4.18815,"high":4.1883,"low":4.18802,"close":4.18806,"volume":15},{"timestamp":1742426760000,"open":4.18816,"high":4.18816,"low":4.18806,"close":4.18806,"volume":3.75},{"timestamp":1742426820000,"open":4.1881,"high":4.18816,"low":4.18805,"close":4.18806,"volume":7.5},{"timestamp":1742426880000,"open":4.18816,"high":4.18825,"low":4.18805,"close":4.18821,"volume":11.25},{"timestamp":1742426940000,"open":4.18816,"high":4.18824,"low":4.18806,"close":4.18824,"volume":11.25},{"timestamp":1742427000000,"open":4.18824,"high":4.18846,"low":4.18824,"close":4.18846,"volume":16.25},{"timestamp":1742427060000,"open":4.18842,"high":4.18885,"low":4.18827,"close":4.18885,"volume":25},{"timestamp":1742427120000,"open":4.1888,"high":4.1888,"low":4.18856,"close":4.18857,"volume":7.5},{"timestamp":1742427180000,"open":4.18862,"high":4.18872,"low":4.18847,"close":4.18872,"volume":11.25},{"timestamp":1742427240000,"open":4.18857,"high":4.18862,"low":4.18857,"close":4.18862,"volume":2.5},{"timestamp":1742427300000,"open":4.18853,"high":4.18863,"low":4.18843,"close":4.18863,"volume":8.75},{"timestamp":1742427360000,"open":4.18863,"high":4.18883,"low":4.18859,"close":4.18883,"volume":7.5},{"timestamp":1742427420000,"open":4.18873,"high":4.18873,"low":4.18844,"close":4.18854,"volume":8.75},{"timestamp":1742427480000,"open":4.18849,"high":4.18854,"low":4.18835,"close":4.18835,"volume":10},{"timestamp":1742427540000,"open":4.1883,"high":4.18839,"low":4.1881,"close":4.18834,"volume":11.25},{"timestamp":1742427600000,"open":4.1883,"high":4.18854,"low":4.18824,"close":4.18854,"volume":8.75},{"timestamp":1742427660000,"open":4.18844,"high":4.18862,"low":4.18844,"close":4.18862,"volume":7.5},{"timestamp":1742427720000,"open":4.18868,"high":4.1891,"low":4.18868,"close":4.18906,"volume":12.5},{"timestamp":1742427780000,"open":4.18916,"high":4.18916,"low":4.1891,"close":4.18915,"volume":6.25},{"timestamp":1742427900000,"open":4.18911,"high":4.18911,"low":4.18911,"close":4.18911,"volume":1.25},{"timestamp":1742427960000,"open":4.18916,"high":4.18939,"low":4.18916,"close":4.18939,"volume":6.25},{"timestamp":1742428020000,"open":4.18945,"high":4.18969,"low":4.18939,"close":4.18949,"volume":20},{"timestamp":1742428080000,"open":4.18945,"high":4.18964,"low":4.1894,"close":4.18964,"volume":20},{"timestamp":1742428140000,"open":4.18959,"high":4.18959,"low":4.1894,"close":4.18949,"volume":6.25},{"timestamp":1742428200000,"open":4.18945,"high":4.18945,"low":4.1893,"close":4.18939,"volume":5},{"timestamp":1742428260000,"open":4.18945,"high":4.18949,"low":4.18892,"close":4.18948,"volume":16.25},{"timestamp":1742428320000,"open":4.18945,"high":4.18958,"low":4.18939,"close":4.18939,"volume":7.5},{"timestamp":1742428380000,"open":4.18935,"high":4.18935,"low":4.18935,"close":4.18935,"volume":1.25},{"timestamp":1742428440000,"open":4.1893,"high":4.18935,"low":4.18897,"close":4.18901,"volume":7.5},{"timestamp":1742428560000,"open":4.18897,"high":4.18969,"low":4.18897,"close":4.18959,"volume":16.25},{"timestamp":1742428620000,"open":4.18954,"high":4.18959,"low":4.18953,"close":4.18954,"volume":17.5},{"timestamp":1742428680000,"open":4.18959,"high":4.18969,"low":4.18953,"close":4.18964,"volume":11.25},{"timestamp":1742428740000,"open":4.18959,"high":4.18978,"low":4.1894,"close":4.18972,"volume":11.25}]