[{"timestamp":1742360400000,"open":4.16855,"high":4.16957,"low":4.16855,"close":4.16957,"volume":14.949999809265137},{"timestamp":1742360460000,"open":4.16957,"high":4.16985,"low":4.16927,"close":4.16961,"volume":17.5},{"timestamp":1742360520000,"open":4.16961,"high":4.17021,"low":4.16929,"close":4.16987,"volume":21.479999542236328},{"timestamp":1742360580000,"open":4.16987,"high":4.17009,"low":4.16884,"close":4.16895,"volume":23.3799991607666},{"timestamp":1742360640000,"open":4.16871,"high":4.17828,"low":4.16843,"close":4.16903,"volume":62.439998626708984},{"timestamp":1742360700000,"open":4.16903,"high":4.16921,"low":4.16897,"close":4.16907,"volume":18.899999618530273},{"timestamp":1742360760000,"open":4.16902,"high":4.16926,"low":4.16902,"close":4.16921,"volume":14},{"timestamp":1742360820000,"open":4.16921,"high":4.16935,"low":4.16907,"close":4.16907,"volume":14},{"timestamp":1742360880000,"open":4.16907,"high":4.16907,"low":4.1685,"close":4.16854,"volume":15.399999618530273},{"timestamp":1742360940000,"open":4.16854,"high":4.16864,"low":4.16854,"close":4.16854,"volume":6.300000190734863},{"timestamp":1742361000000,"open":4.16854,"high":4.16888,"low":4.16854,"close":4.16873,"volume":15.399999618530273},{"timestamp":1742361060000,"open":4.16873,"high":4.16892,"low":4.1685,"close":4.16888,"volume":21.700000762939453},{"timestamp":1742361120000,"open":4.16878,"high":4.16878,"low":4.16873,"close":4.16873,"volume":11.899999618530273},{"timestamp":1742361180000,"open":4.16878,"high":4.16878,"low":4.16859,"close":4.16869,"volume":12.600000381469727},{"timestamp":1742361240000,"open":4.16869,"high":4.16911,"low":4.16864,"close":4.16911,"volume":17.5},{"timestamp":1742361300000,"open":4.16911,"high":4.16935,"low":4.16902,"close":4.16902,"volume":19.600000381469727},{"timestamp":1742361360000,"open":4.16902,"high":4.16902,"low":4.16869,"close":4.16873,"volume":13.300000190734863},{"timestamp":1742361420000,"open":4.16873,"high":4.16888,"low":4.16873,"close":4.16878,"volume":7},{"timestamp":1742361480000,"open":4.16873,"high":4.16888,"low":4.16379,"close":4.16388,"volume":20.139999389648438},{"timestamp":1742361540000,"open":4.16384,"high":4.16384,"low":4.16355,"close":4.16374,"volume":19.84000015258789},{"timestamp":1742361600000,"open":4.16374,"high":4.16379,"low":4.16374,"close":4.16374,"volume":11.199999809265137},{"timestamp":1742361660000,"open":4.1637,"high":4.16386,"low":4.1637,"close":4.16371,"volume":9.800000190734863},{"timestamp":1742361720000,"open":4.16371,"high":4.1641,"low":4.16367,"close":4.1641,"volume":15.399999618530273},{"timestamp":1742361780000,"open":4.1641,"high":4.1641,"low":4.16386,"close":4.16386,"volume":9.100000381469727},{"timestamp":1742361840000,"open":4.16377,"high":4.1642,"low":4.16377,"close":4.1642,"volume":7.699999809265137},{"timestamp":1742361900000,"open":4.1641,"high":4.16417,"low":4.16398,"close":4.16412,"volume":14.699999809265137},{"timestamp":1742361960000,"open":4.16412,"high":4.16413,"low":4.16408,"close":4.16408,"volume":9.100000381469727},{"timestamp":1742362020000,"open":4.16408,"high":4.16408,"low":4.1638,"close":4.1638,"volume":11.199999809265137},{"timestamp":1742362080000,"open":4.16384,"high":4.16389,"low":4.1638,"close":4.16384,"volume":26.600000381469727},{"timestamp":1742362140000,"open":4.16384,"high":4.16394,"low":4.16384,"close":4.16389,"volume":20.299999237060547},{"timestamp":1742362200000,"open":4.16389,"high":4.16858,"low":4.16296,"close":4.16363,"volume":30.34000015258789},{"timestamp":1742362260000,"open":4.16306,"high":4.16382,"low":4.16306,"close":4.16368,"volume":15.399999618530273},{"timestamp":1742362320000,"open":4.16372,"high":4.16372,"low":4.16228,"close":4.16233,"volume":32.20000076293945},{"timestamp":1742362380000,"open":4.16268,"high":4.16268,"low":4.16204,"close":4.16221,"volume":25.899999618530273},{"timestamp":1742362440000,"open":4.16221,"high":4.16231,"low":4.16217,"close":4.16226,"volume":10.5},{"timestamp":1742362500000,"open":4.16226,"high":4.16254,"low":4.16221,"close":4.1625,"volume":9.100000381469727},{"timestamp":1742362560000,"open":4.1625,"high":4.16292,"low":4.1625,"close":4.16292,"volume":4.900000095367432},{"timestamp":1742362620000,"open":4.16288,"high":4.17063,"low":4.16283,"close":4.17063,"volume":10.5},{"timestamp":1742362740000,"open":4.17092,"high":4.17135,"low":4.17092,"close":4.17135,"volume":9.800000190734863},{"timestamp":1742362800000,"open":4.17135,"high":4.17154,"low":4.17135,"close":4.17154,"volume":4.900000095367432},{"timestamp":1742362860000,"open":4.17154,"high":4.17168,"low":4.17149,"close":4.17168,"volume":10.5},{"timestamp":1742362920000,"open":4.17173,"high":4.17173,"low":4.17144,"close":4.17149,"volume":12.600000381469727},{"timestamp":1742362980000,"open":4.17149,"high":4.17192,"low":4.17149,"close":4.17192,"volume":6.300000190734863},{"timestamp":1742363040000,"open":4.17187,"high":4.17201,"low":4.17182,"close":4.17187,"volume":8.399999618530273},{"timestamp":1742363160000,"open":4.17206,"high":4.17211,"low":4.17201,"close":4.17206,"volume":7.699999809265137},{"timestamp":1742363220000,"open":4.17211,"high":4.1724,"low":4.17187,"close":4.1723,"volume":25.200000762939453},{"timestamp":1742363280000,"open":4.17225,"high":4.17225,"low":4.17211,"close":4.17211,"volume":2.799999952316284},{"timestamp":1742363340000,"open":4.17211,"high":4.17249,"low":4.17211,"close":4.17249,"volume":9.800000190734863},{"timestamp":1742363460000,"open":4.17221,"high":4.17225,"low":4.17206,"close":4.17206,"volume":7.699999809265137},{"timestamp":1742363520000,"open":4.17192,"high":4.17192,"low":4.17169,"close":4.17169,"volume":2.0999999046325684},{"timestamp":1742363580000,"open":4.17169,"high":4.17173,"low":4.17159,"close":4.17164,"volume":4.900000095367432},{"timestamp":1742363640000,"open":4.17135,"high":4.1714,"low":4.17135,"close":4.17135,"volume":3.5},{"timestamp":1742363700000,"open":4.1714,"high":4.17188,"low":4.17135,"close":4.17188,"volume":13.300000190734863},{"timestamp":1742363760000,"open":4.17192,"high":4.17226,"low":4.17192,"close":4.17221,"volume":5.599999904632568},{"timestamp":1742363820000,"open":4.17211,"high":4.17224,"low":4.17192,"close":4.17224,"volume":9.100000381469727},{"timestamp":1742363880000,"open":4.17224,"high":4.17251,"low":4.1721,"close":4.17251,"volume":10.5},{"timestamp":1742363940000,"open":4.17256,"high":4.17261,"low":4.17237,"close":4.17251,"volume":16.799999237060547},{"timestamp":1742364000000,"open":4.17251,"high":4.17616,"low":4.17212,"close":4.17235,"volume":39.15999984741211},{"timestamp":1742364060000,"open":4.17235,"high":4.17275,"low":4.17213,"close":4.17214,"volume":33.84000015258789},{"timestamp":1742364120000,"open":4.17209,"high":4.17235,"low":4.17181,"close":4.17235,"volume":28.200000762939453},{"timestamp":1742364180000,"open":4.1724,"high":4.1725,"low":4.1716,"close":4.17186,"volume":18.799999237060547},{"timestamp":1742364240000,"open":4.17199,"high":4.17225,"low":4.17166,"close":4.17166,"volume":19.639999389648438},{"timestamp":1742364300000,"open":4.17165,"high":4.17262,"low":4.17161,"close":4.17257,"volume":31.020000457763672},{"timestamp":1742364360000,"open":4.17262,"high":4.17709,"low":4.17262,"close":4.17692,"volume":24.399999618530273},{"timestamp":1742364420000,"open":4.17697,"high":4.17721,"low":4.17687,"close":4.17701,"volume":11.899999618530273},{"timestamp":1742364480000,"open":4.17701,"high":4.17725,"low":4.17678,"close":4.17687,"volume":29.399999618530273},{"timestamp":1742364540000,"open":4.17673,"high":4.17711,"low":4.17369,"close":4.17373,"volume":22.899999618530273},{"timestamp":1742364600000,"open":4.17373,"high":4.17393,"low":4.17354,"close":4.17355,"volume":33.84000015258789},{"timestamp":1742364660000,"open":4.1734,"high":4.1735,"low":4.17336,"close":4.1734,"volume":8.680000305175781},{"timestamp":1742364720000,"open":4.1734,"high":4.17556,"low":4.1734,"close":4.17552,"volume":12.380000114440918},{"timestamp":1742364780000,"open":4.17547,"high":4.17763,"low":4.17453,"close":4.17763,"volume":27.350000381469727},{"timestamp":1742364840000,"open":4.17773,"high":4.18019,"low":4.17324,"close":4.17887,"volume":56.18000030517578},{"timestamp":1742364900000,"open":4.17892,"high":4.18069,"low":4.17276,"close":4.17806,"volume":69.91999816894531},{"timestamp":1742364960000,"open":4.17806,"high":4.18155,"low":4.17561,"close":4.17946,"volume":71.2699966430664},{"timestamp":1742365020000,"open":4.17946,"high":4.17953,"low":4.17572,"close":4.17799,"volume":60.880001068115234},{"timestamp":1742365080000,"open":4.1779,"high":4.17896,"low":4.17549,"close":4.17657,"volume":93.22000122070312},{"timestamp":1742365140000,"open":4.17658,"high":4.17875,"low":4.17543,"close":4.17801,"volume":78},{"timestamp":1742365200000,"open":4.17801,"high":4.1806,"low":4.17542,"close":4.1806,"volume":76.55999755859375},{"timestamp":1742365260000,"open":4.1806,"high":4.18167,"low":4.17763,"close":4.17858,"volume":79.33999633789062},{"timestamp":1742365320000,"open":4.17863,"high":4.17863,"low":4.17727,"close":4.17742,"volume":17.5},{"timestamp":1742365380000,"open":4.17752,"high":4.17853,"low":4.17694,"close":4.177,"volume":110.66000366210938},{"timestamp":1742365440000,"open":4.177,"high":4.17796,"low":4.17695,"close":4.17782,"volume":8.399999618530273},{"timestamp":1742365500000,"open":4.17782,"high":4.17839,"low":4.17486,"close":4.17486,"volume":56.58000183105469},{"timestamp":1742365560000,"open":4.17498,"high":4.17704,"low":4.17381,"close":4.17704,"volume":64.87999725341797},{"timestamp":1742365620000,"open":4.17723,"high":4.17732,"low":4.17331,"close":4.17336,"volume":54.63999938964844},{"timestamp":1742365680000,"open":4.1735,"high":4.17616,"low":4.1735,"close":4.17547,"volume":17.579999923706055},{"timestamp":1742365740000,"open":4.17547,"high":4.17587,"low":4.17365,"close":4.17372,"volume":28.020000457763672},{"timestamp":1742365800000,"open":4.17226,"high":4.17576,"low":4.17208,"close":4.17356,"volume":53.959999084472656},{"timestamp":1742365860000,"open":4.17361,"high":4.17476,"low":4.17303,"close":4.17351,"volume":38.119998931884766},{"timestamp":1742365920000,"open":4.17356,"high":4.17578,"low":4.1732,"close":4.17569,"volume":37.040000915527344},{"timestamp":1742365980000,"open":4.17578,"high":4.17578,"low":4.17306,"close":4.17399,"volume":53.91999816894531},{"timestamp":1742366040000,"open":4.17399,"high":4.17626,"low":4.17399,"close":4.17411,"volume":56.439998626708984},{"timestamp":1742366100000,"open":4.17406,"high":4.17583,"low":4.1736,"close":4.17554,"volume":46.91999816894531},{"timestamp":1742366160000,"open":4.1755,"high":4.17583,"low":4.17386,"close":4.17386,"volume":22.479999542236328},{"timestamp":1742366220000,"open":4.17381,"high":4.18153,"low":4.17381,"close":4.1783,"volume":65.20999908447266},{"timestamp":1742366280000,"open":4.1783,"high":4.1783,"low":4.1771,"close":4.17765,"volume":32.540000915527344},{"timestamp":1742366340000,"open":4.17765,"high":4.17765,"low":4.17699,"close":4.17736,"volume":59.65999984741211},{"timestamp":1742366400000,"open":4.17732,"high":4.17865,"low":4.17488,"close":4.17502,"volume":62.959999084472656},{"timestamp":1742366460000,"open":4.17521,"high":4.1772,"low":4.17491,"close":4.17565,"volume":38.720001220703125},{"timestamp":1742366520000,"open":4.17569,"high":4.17701,"low":4.17475,"close":4.17485,"volume":76.23999786376953},{"timestamp":1742366580000,"open":4.17489,"high":4.1757,"low":4.17489,"close":4.17564,"volume":62.939998626708984},{"timestamp":1742366640000,"open":4.17564,"high":4.17658,"low":4.17564,"close":4.17629,"volume":65.27999877929688},{"timestamp":1742366700000,"open":4.17643,"high":4.17836,"low":4.17638,"close":4.17677,"volume":54.84000015258789},{"timestamp":1742366760000,"open":4.17677,"high":4.17677,"low":4.17639,"close":4.17655,"volume":29.139999389648438},{"timestamp":1742366820000,"open":4.17669,"high":4.17685,"low":4.17664,"close":4.1768,"volume":19.739999771118164},{"timestamp":1742366880000,"open":4.1768,"high":4.17721,"low":4.17661,"close":4.17683,"volume":84.81999969482422},{"timestamp":1742366940000,"open":4.17674,"high":4.17874,"low":4.17664,"close":4.1775,"volume":105.4800033569336},{"timestamp":1742367000000,"open":4.1775,"high":4.17895,"low":4.17664,"close":4.17806,"volume":47.65999984741211},{"timestamp":1742367060000,"open":4.17705,"high":4.17855,"low":4.17705,"close":4.17845,"volume":30.1200008392334},{"timestamp":1742367120000,"open":4.17845,"high":4.17845,"low":4.17691,"close":4.17731,"volume":49.7400016784668},{"timestamp":1742367180000,"open":4.17721,"high":4.178,"low":4.17721,"close":4.17732,"volume":24.899999618530273},{"timestamp":1742367240000,"open":4.17736,"high":4.17886,"low":4.17727,"close":4.17756,"volume":21.940000534057617},{"timestamp":1742367300000,"open":4.17761,"high":4.17957,"low":4.17671,"close":4.17853,"volume":28},{"timestamp":1742367360000,"open":4.17856,"high":4.17974,"low":4.17743,"close":4.17843,"volume":43.18000030517578},{"timestamp":1742367420000,"open":4.17843,"high":4.17843,"low":4.17636,"close":4.17666,"volume":53.369998931884766},{"timestamp":1742367480000,"open":4.17671,"high":4.18054,"low":4.17653,"close":4.18054,"volume":74.80000305175781},{"timestamp":1742367540000,"open":4.18056,"high":4.18214,"low":4.1789,"close":4.17898,"volume":44.7400016784668},{"timestamp":1742367600000,"open":4.17887,"high":4.18272,"low":4.17883,"close":4.18177,"volume":64.4800033569336},{"timestamp":1742367660000,"open":4.18173,"high":4.18211,"low":4.1804,"close":4.18081,"volume":90.31999969482422},{"timestamp":1742367720000,"open":4.18086,"high":4.18097,"low":4.17953,"close":4.17985,"volume":60.900001525878906},{"timestamp":1742367780000,"open":4.17984,"high":4.18005,"low":4.17925,"close":4.17952,"volume":41.13999938964844},{"timestamp":1742367840000,"open":4.17957,"high":4.18124,"low":4.17896,"close":4.18115,"volume":37.81999969482422},{"timestamp":1742367900000,"open":4.18115,"high":4.18133,"low":4.18096,"close":4.18117,"volume":24.5},{"timestamp":1742367960000,"open":4.18113,"high":4.1818,"low":4.18096,"close":4.1818,"volume":27.299999237060547},{"timestamp":1742368020000,"open":4.18178,"high":4.18241,"low":4.18067,"close":4.18114,"volume":51.380001068115234},{"timestamp":1742368080000,"open":4.18109,"high":4.18114,"low":4.17977,"close":4.17995,"volume":40.79999923706055},{"timestamp":1742368140000,"open":4.17986,"high":4.18041,"low":4.17928,"close":4.18033,"volume":46.279998779296875},{"timestamp":1742368200000,"open":4.18028,"high":4.18069,"low":4.17987,"close":4.18051,"volume":37.34000015258789},{"timestamp":1742368260000,"open":4.18055,"high":4.18057,"low":4.17935,"close":4.18004,"volume":40.15999984741211},{"timestamp":1742368320000,"open":4.17999,"high":4.18004,"low":4.17911,"close":4.17925,"volume":21.940000534057617},{"timestamp":1742368380000,"open":4.1792,"high":4.17942,"low":4.17823,"close":4.17823,"volume":56.75},{"timestamp":1742368440000,"open":4.178,"high":4.17848,"low":4.17717,"close":4.17741,"volume":57.29999923706055},{"timestamp":1742368500000,"open":4.17722,"high":4.17745,"low":4.1768,"close":4.17711,"volume":32.5},{"timestamp":1742368560000,"open":4.17707,"high":4.1779,"low":4.17662,"close":4.17786,"volume":40.18000030517578},{"timestamp":1742368620000,"open":4.17781,"high":4.17794,"low":4.17719,"close":4.17794,"volume":28.979999542236328},{"timestamp":1742368680000,"open":4.1779,"high":4.17794,"low":4.17667,"close":4.1775,"volume":50.439998626708984},{"timestamp":1742368740000,"open":4.17755,"high":4.17786,"low":4.17732,"close":4.17742,"volume":39.220001220703125},{"timestamp":1742368800000,"open":4.17762,"high":4.17812,"low":4.17689,"close":4.17793,"volume":40.91999816894531},{"timestamp":1742368860000,"open":4.17807,"high":4.17807,"low":4.17754,"close":4.17799,"volume":27.299999237060547},{"timestamp":1742368920000,"open":4.17804,"high":4.17879,"low":4.17767,"close":4.17841,"volume":39},{"timestamp":1742368980000,"open":4.17846,"high":4.17902,"low":4.17816,"close":4.17864,"volume":49.439998626708984},{"timestamp":1742369040000,"open":4.17878,"high":4.18148,"low":4.17772,"close":4.1812,"volume":42.2400016784668},{"timestamp":1742369100000,"open":4.18129,"high":4.18169,"low":4.18083,"close":4.18169,"volume":42.70000076293945},{"timestamp":1742369160000,"open":4.18169,"high":4.18265,"low":4.18164,"close":4.18229,"volume":49},{"timestamp":1742369220000,"open":4.18229,"high":4.18254,"low":4.1814,"close":4.1814,"volume":41.119998931884766},{"timestamp":1742369280000,"open":4.1814,"high":4.1814,"low":4.1799,"close":4.18047,"volume":47.939998626708984},{"timestamp":1742369340000,"open":4.18052,"high":4.18052,"low":4.17997,"close":4.18021,"volume":44.36000061035156},{"timestamp":1742369400000,"open":4.18134,"high":4.18186,"low":4.18041,"close":4.18186,"volume":45.560001373291016},{"timestamp":1742369460000,"open":4.18191,"high":4.1821,"low":4.18089,"close":4.18144,"volume":51.5},{"timestamp":1742369520000,"open":4.18139,"high":4.18187,"low":4.18061,"close":4.18146,"volume":76.62000274658203},{"timestamp":1742369580000,"open":4.18146,"high":4.18208,"low":4.18146,"close":4.18164,"volume":18.90999984741211},{"timestamp":1742369640000,"open":4.18173,"high":4.18186,"low":4.18076,"close":4.18176,"volume":61.7599983215332},{"timestamp":1742369700000,"open":4.18178,"high":4.18201,"low":4.1813,"close":4.18179,"volume":98.69999694824219},{"timestamp":1742369760000,"open":4.18174,"high":4.18281,"low":4.18104,"close":4.18212,"volume":126.66000366210938},{"timestamp":1742369820000,"open":4.18242,"high":4.18516,"low":4.18242,"close":4.18494,"volume":164.0800018310547},{"timestamp":1742369880000,"open":4.1847,"high":4.1851,"low":4.18341,"close":4.18437,"volume":83.54000091552734},{"timestamp":1742369940000,"open":4.18446,"high":4.18548,"low":4.18383,"close":4.18437,"volume":69.31999969482422},{"timestamp":1742370000000,"open":4.18432,"high":4.18528,"low":4.18305,"close":4.1831,"volume":92.62000274658203},{"timestamp":1742370060000,"open":4.18319,"high":4.18655,"low":4.18319,"close":4.18649,"volume":82},{"timestamp":1742370120000,"open":4.1866,"high":4.18675,"low":4.18254,"close":4.18254,"volume":118.0199966430664},{"timestamp":1742370180000,"open":4.18254,"high":4.18279,"low":4.18188,"close":4.18254,"volume":119.44999694824219},{"timestamp":1742370240000,"open":4.18245,"high":4.18264,"low":4.18192,"close":4.18218,"volume":65.58999633789062},{"timestamp":1742370300000,"open":4.18218,"high":4.18608,"low":4.18184,"close":4.18573,"volume":74.56999969482422},{"timestamp":1742370360000,"open":4.18573,"high":4.18576,"low":4.18466,"close":4.18471,"volume":59.290000915527344},{"timestamp":1742370420000,"open":4.18476,"high":4.18519,"low":4.18384,"close":4.18491,"volume":104.87999725341797},{"timestamp":1742370480000,"open":4.18491,"high":4.18513,"low":4.18325,"close":4.18512,"volume":104.55000305175781},{"timestamp":1742370540000,"open":4.18512,"high":4.18609,"low":4.18363,"close":4.1841,"volume":109.31999969482422},{"timestamp":1742370600000,"open":4.18405,"high":4.1847,"low":4.18266,"close":4.1847,"volume":106.76000213623047},{"timestamp":1742370660000,"open":4.1847,"high":4.18532,"low":4.18428,"close":4.18441,"volume":76.30000305175781},{"timestamp":1742370720000,"open":4.18445,"high":4.18525,"low":4.18414,"close":4.18525,"volume":74.44000244140625},{"timestamp":1742370780000,"open":4.18516,"high":4.18627,"low":4.18493,"close":4.18507,"volume":77},{"timestamp":1742370840000,"open":4.18488,"high":4.18606,"low":4.18478,"close":4.18544,"volume":67.19999694824219},{"timestamp":1742370900000,"open":4.18538,"high":4.18633,"low":4.18528,"close":4.18595,"volume":63.70000076293945},{"timestamp":1742370960000,"open":4.1859,"high":4.18617,"low":4.18493,"close":4.18518,"volume":68.5999984741211},{"timestamp":1742371020000,"open":4.18514,"high":4.18653,"low":4.18504,"close":4.18636,"volume":70},{"timestamp":1742371080000,"open":4.18636,"high":4.18674,"low":4.18587,"close":4.18609,"volume":84.27999877929688},{"timestamp":1742371140000,"open":4.18614,"high":4.18703,"low":4.18533,"close":4.18668,"volume":54.599998474121094},{"timestamp":1742371200000,"open":4.18673,"high":4.18729,"low":4.18558,"close":4.18666,"volume":96.62000274658203},{"timestamp":1742371260000,"open":4.18666,"high":4.18687,"low":4.18538,"close":4.18625,"volume":81.20999908447266},{"timestamp":1742371320000,"open":4.18615,"high":4.18668,"low":4.18446,"close":4.18471,"volume":77.45999908447266},{"timestamp":1742371380000,"open":4.18461,"high":4.18514,"low":4.18433,"close":4.18469,"volume":58.68000030517578},{"timestamp":1742371440000,"open":4.18464,"high":4.1854,"low":4.18352,"close":4.18352,"volume":91.1500015258789},{"timestamp":1742371500000,"open":4.18363,"high":4.1844,"low":4.18337,"close":4.18365,"volume":49.31999969482422},{"timestamp":1742371560000,"open":4.18365,"high":4.18558,"low":4.18317,"close":4.1852,"volume":120.63999938964844},{"timestamp":1742371620000,"open":4.18515,"high":4.18666,"low":4.18465,"close":4.18577,"volume":53.900001525878906},{"timestamp":1742371680000,"open":4.18577,"high":4.18646,"low":4.18521,"close":4.18598,"volume":65.54000091552734},{"timestamp":1742371740000,"open":4.18626,"high":4.18718,"low":4.18615,"close":4.18685,"volume":66.05999755859375},{"timestamp":1742371800000,"open":4.18689,"high":4.18746,"low":4.18682,"close":4.18741,"volume":44.79999923706055},{"timestamp":1742371860000,"open":4.18741,"high":4.18814,"low":4.18658,"close":4.18674,"volume":47.47999954223633},{"timestamp":1742371920000,"open":4.18665,"high":4.18679,"low":4.18563,"close":4.18563,"volume":52.7400016784668},{"timestamp":1742371980000,"open":4.18548,"high":4.18643,"low":4.1852,"close":4.18624,"volume":88.45999908447266},{"timestamp":1742372040000,"open":4.18634,"high":4.18666,"low":4.18588,"close":4.18607,"volume":54.959999084472656},{"timestamp":1742372100000,"open":4.18607,"high":4.18607,"low":4.18551,"close":4.18591,"volume":32.20000076293945},{"timestamp":1742372160000,"open":4.18596,"high":4.18617,"low":4.18526,"close":4.18531,"volume":47.93000030517578},{"timestamp":1742372220000,"open":4.18531,"high":4.18531,"low":4.18349,"close":4.18399,"volume":55.849998474121094},{"timestamp":1742372280000,"open":4.18404,"high":4.18505,"low":4.18365,"close":4.18374,"volume":42.959999084472656},{"timestamp":1742372340000,"open":4.18388,"high":4.18401,"low":4.18222,"close":4.18222,"volume":57.56999969482422},{"timestamp":1742372400000,"open":4.18243,"high":4.18362,"low":4.18232,"close":4.1835,"volume":62.2400016784668},{"timestamp":1742372460000,"open":4.18355,"high":4.18469,"low":4.18342,"close":4.18447,"volume":54.119998931884766},{"timestamp":1742372520000,"open":4.18442,"high":4.18453,"low":4.1836,"close":4.1838,"volume":32.779998779296875},{"timestamp":1742372580000,"open":4.1839,"high":4.18509,"low":4.18339,"close":4.18503,"volume":44.459999084472656},{"timestamp":1742372640000,"open":4.18503,"high":4.18571,"low":4.18493,"close":4.18517,"volume":55.08000183105469},{"timestamp":1742372700000,"open":4.18513,"high":4.18603,"low":4.18475,"close":4.18594,"volume":30.799999237060547},{"timestamp":1742372760000,"open":4.18604,"high":4.18641,"low":4.18575,"close":4.18575,"volume":35.720001220703125},{"timestamp":1742372820000,"open":4.1857,"high":4.18592,"low":4.18541,"close":4.18581,"volume":53.29999923706055},{"timestamp":1742372880000,"open":4.18581,"high":4.18597,"low":4.18537,"close":4.18585,"volume":90.30000305175781},{"timestamp":1742372940000,"open":4.18585,"high":4.18594,"low":4.1855,"close":4.1857,"volume":59.13999938964844},{"timestamp":1742373000000,"open":4.1857,"high":4.1857,"low":4.18474,"close":4.18536,"volume":65.43000030517578},{"timestamp":1742373060000,"open":4.18547,"high":4.18562,"low":4.18323,"close":4.18348,"volume":60.63999938964844},{"timestamp":1742373120000,"open":4.18343,"high":4.18343,"low":4.18278,"close":4.18293,"volume":39.15999984741211},{"timestamp":1742373180000,"open":4.18283,"high":4.1831,"low":4.18268,"close":4.18292,"volume":29.540000915527344},{"timestamp":1742373240000,"open":4.18287,"high":4.1836,"low":4.1827,"close":4.18295,"volume":31.360000610351562},{"timestamp":1742373300000,"open":4.18291,"high":4.183,"low":4.18229,"close":4.18295,"volume":43.540000915527344},{"timestamp":1742373360000,"open":4.18294,"high":4.18317,"low":4.18145,"close":4.18303,"volume":60.20000076293945},{"timestamp":1742373420000,"open":4.18303,"high":4.18373,"low":4.18253,"close":4.18368,"volume":37.15999984741211},{"timestamp":1742373480000,"open":4.18373,"high":4.18551,"low":4.18326,"close":4.18454,"volume":96.13999938964844},{"timestamp":1742373540000,"open":4.18445,"high":4.1847,"low":4.18306,"close":4.18365,"volume":53.91999816894531},{"timestamp":1742373600000,"open":4.1835,"high":4.18354,"low":4.18314,"close":4.18333,"volume":41.65999984741211},{"timestamp":1742373660000,"open":4.18329,"high":4.18348,"low":4.18266,"close":4.18296,"volume":45.040000915527344},{"timestamp":1742373720000,"open":4.18291,"high":4.18376,"low":4.18239,"close":4.18361,"volume":42.86000061035156},{"timestamp":1742373780000,"open":4.18361,"high":4.1845,"low":4.18352,"close":4.18442,"volume":39.900001525878906},{"timestamp":1742373840000,"open":4.18437,"high":4.18505,"low":4.18423,"close":4.18499,"volume":21.700000762939453},{"timestamp":1742373900000,"open":4.18499,"high":4.1851,"low":4.18474,"close":4.18488,"volume":27.299999237060547},{"timestamp":1742373960000,"open":4.1851,"high":4.1851,"low":4.18347,"close":4.18419,"volume":36.400001525878906},{"timestamp":1742374020000,"open":4.18419,"high":4.18492,"low":4.18411,"close":4.18466,"volume":43.540000915527344},{"timestamp":1742374080000,"open":4.18467,"high":4.18524,"low":4.18467,"close":4.18512,"volume":111.37999725341797},{"timestamp":1742374140000,"open":4.18512,"high":4.18532,"low":4.18497,"close":4.18522,"volume":46.939998626708984},{"timestamp":1742374200000,"open":4.18522,"high":4.18534,"low":4.18481,"close":4.18517,"volume":47.599998474121094},{"timestamp":1742374260000,"open":4.18517,"high":4.18579,"low":4.18517,"close":4.18569,"volume":30.799999237060547},{"timestamp":1742374320000,"open":4.18579,"high":4.18626,"low":4.18568,"close":4.18604,"volume":49.02000045776367},{"timestamp":1742374380000,"open":4.18599,"high":4.18626,"low":4.1857,"close":4.18602,"volume":29.739999771118164},{"timestamp":1742374440000,"open":4.18598,"high":4.18635,"low":4.18592,"close":4.18635,"volume":16.100000381469727},{"timestamp":1742374500000,"open":4.18635,"high":4.18702,"low":4.18629,"close":4.18702,"volume":25.899999618530273},{"timestamp":1742374560000,"open":4.18707,"high":4.18712,"low":4.18599,"close":4.18648,"volume":33.7400016784668},{"timestamp":1742374620000,"open":4.18653,"high":4.18666,"low":4.18629,"close":4.18656,"volume":53.060001373291016},{"timestamp":1742374680000,"open":4.18656,"high":4.18713,"low":4.18656,"close":4.18686,"volume":38.41999816894531},{"timestamp":1742374740000,"open":4.18681,"high":4.187,"low":4.18644,"close":4.18686,"volume":24.5},{"timestamp":1742374800000,"open":4.18686,"high":4.18691,"low":4.18623,"close":4.18623,"volume":33.70000076293945},{"timestamp":1742374860000,"open":4.18628,"high":4.1866,"low":4.186,"close":4.1866,"volume":27.1200008392334},{"timestamp":1742374920000,"open":4.18688,"high":4.18774,"low":4.18688,"close":4.18744,"volume":52.29999923706055},{"timestamp":1742374980000,"open":4.18739,"high":4.18748,"low":4.18628,"close":4.18652,"volume":69.80000305175781},{"timestamp":1742375040000,"open":4.18652,"high":4.18652,"low":4.1846,"close":4.18481,"volume":47.7400016784668},{"timestamp":1742375100000,"open":4.18471,"high":4.18533,"low":4.18471,"close":4.18533,"volume":27.299999237060547},{"timestamp":1742375160000,"open":4.18547,"high":4.18571,"low":4.18537,"close":4.18561,"volume":16.100000381469727},{"timestamp":1742375220000,"open":4.18561,"high":4.18594,"low":4.18558,"close":4.18594,"volume":18.200000762939453},{"timestamp":1742375280000,"open":4.18607,"high":4.1862,"low":4.18575,"close":4.18582,"volume":23.100000381469727},{"timestamp":1742375340000,"open":4.1857,"high":4.18575,"low":4.18547,"close":4.18547,"volume":8.399999618530273},{"timestamp":1742375400000,"open":4.18547,"high":4.18567,"low":4.18524,"close":4.18524,"volume":14},{"timestamp":1742375460000,"open":4.18515,"high":4.1852,"low":4.18325,"close":4.18411,"volume":23.84000015258789},{"timestamp":1742375520000,"open":4.18415,"high":4.18523,"low":4.18411,"close":4.18514,"volume":29.639999389648438},{"timestamp":1742375580000,"open":4.18514,"high":4.18543,"low":4.18443,"close":4.18452,"volume":44.099998474121094},{"timestamp":1742375640000,"open":4.18452,"high":4.18509,"low":4.18422,"close":4.18505,"volume":28.700000762939453},{"timestamp":1742375700000,"open":4.18495,"high":4.18596,"low":4.18495,"close":4.18563,"volume":35.70000076293945},{"timestamp":1742375760000,"open":4.18553,"high":4.18608,"low":4.18517,"close":4.18608,"volume":28.959999084472656},{"timestamp":1742375820000,"open":4.18608,"high":4.18649,"low":4.18589,"close":4.18638,"volume":70.69999694824219},{"timestamp":1742375880000,"open":4.18638,"high":4.18681,"low":4.18624,"close":4.18629,"volume":72.80000305175781},{"timestamp":1742375940000,"open":4.1862,"high":4.1862,"low":4.18576,"close":4.18603,"volume":14.699999809265137},{"timestamp":1742376000000,"open":4.18599,"high":4.18626,"low":4.18538,"close":4.18621,"volume":23.799999237060547},{"timestamp":1742376060000,"open":4.18636,"high":4.18675,"low":4.18636,"close":4.18648,"volume":26.600000381469727},{"timestamp":1742376120000,"open":4.18643,"high":4.18657,"low":4.18576,"close":4.18576,"volume":22.399999618530273},{"timestamp":1742376180000,"open":4.18572,"high":4.18645,"low":4.18572,"close":4.18634,"volume":49.939998626708984},{"timestamp":1742376240000,"open":4.18634,"high":4.18634,"low":4.1859,"close":4.18605,"volume":18.899999618530273},{"timestamp":1742376300000,"open":4.18596,"high":4.18628,"low":4.18518,"close":4.18605,"volume":28.700000762939453},{"timestamp":1742376360000,"open":4.18614,"high":4.1869,"low":4.18597,"close":4.18655,"volume":33.58000183105469},{"timestamp":1742376420000,"open":4.1866,"high":4.18683,"low":4.18647,"close":4.18647,"volume":21.600000381469727},{"timestamp":1742376480000,"open":4.18652,"high":4.18667,"low":4.18496,"close":4.18496,"volume":33.13999938964844},{"timestamp":1742376540000,"open":4.18496,"high":4.18556,"low":4.18496,"close":4.18527,"volume":22.399999618530273},{"timestamp":1742376600000,"open":4.18532,"high":4.18575,"low":4.18518,"close":4.18567,"volume":23.100000381469727},{"timestamp":1742376660000,"open":4.18567,"high":4.18567,"low":4.18432,"close":4.18442,"volume":27.299999237060547},{"timestamp":1742376720000,"open":4.18452,"high":4.18499,"low":4.18437,"close":4.18469,"volume":28.700000762939453},{"timestamp":1742376780000,"open":4.18474,"high":4.18475,"low":4.18095,"close":4.18186,"volume":70.31999969482422},{"timestamp":1742376840000,"open":4.18183,"high":4.18222,"low":4.18144,"close":4.18155,"volume":28.239999771118164},{"timestamp":1742376900000,"open":4.1815,"high":4.18213,"low":4.1815,"close":4.18206,"volume":24.760000228881836},{"timestamp":1742376960000,"open":4.18219,"high":4.18254,"low":4.18216,"close":4.18238,"volume":22.899999618530273},{"timestamp":1742377020000,"open":4.18238,"high":4.18269,"low":4.18043,"close":4.18074,"volume":48.52000045776367},{"timestamp":1742377080000,"open":4.18069,"high":4.18069,"low":4.17989,"close":4.18037,"volume":35.060001373291016},{"timestamp":1742377140000,"open":4.18028,"high":4.18067,"low":4.17893,"close":4.17909,"volume":45.29999923706055},{"timestamp":1742377200000,"open":4.17914,"high":4.17914,"low":4.17882,"close":4.17882,"volume":26.31999969482422},{"timestamp":1742377260000,"open":4.17878,"high":4.17887,"low":4.17782,"close":4.17782,"volume":39.2599983215332},{"timestamp":1742377320000,"open":4.17782,"high":4.17843,"low":4.17763,"close":4.17843,"volume":23.15999984741211},{"timestamp":1742377380000,"open":4.17843,"high":4.17843,"low":4.178,"close":4.17809,"volume":18.899999618530273},{"timestamp":1742377440000,"open":4.17805,"high":4.17809,"low":4.17769,"close":4.17774,"volume":29.81999969482422},{"timestamp":1742377500000,"open":4.17769,"high":4.17847,"low":4.17769,"close":4.17832,"volume":30.1200008392334},{"timestamp":1742377560000,"open":4.17832,"high":4.17832,"low":4.17753,"close":4.17768,"volume":21},{"timestamp":1742377620000,"open":4.17763,"high":4.1788,"low":4.17748,"close":4.1782,"volume":40.06999969482422},{"timestamp":1742377680000,"open":4.1783,"high":4.17857,"low":4.17771,"close":4.17804,"volume":25.920000076293945},{"timestamp":1742377740000,"open":4.17794,"high":4.17846,"low":4.1777,"close":4.17783,"volume":19.809999465942383},{"timestamp":1742377800000,"open":4.17783,"high":4.17797,"low":4.17712,"close":4.17783,"volume":29.299999237060547},{"timestamp":1742377860000,"open":4.1781,"high":4.17869,"low":4.17619,"close":4.17661,"volume":47.70000076293945},{"timestamp":1742377920000,"open":4.17671,"high":4.17683,"low":4.17645,"close":4.17655,"volume":22.010000228881836},{"timestamp":1742377980000,"open":4.17659,"high":4.17702,"low":4.17649,"close":4.17702,"volume":23.3700008392334},{"timestamp":1742378040000,"open":4.17698,"high":4.17719,"low":4.17655,"close":4.17668,"volume":36.91999816894531},{"timestamp":1742378100000,"open":4.17664,"high":4.17774,"low":4.17654,"close":4.17675,"volume":39.7599983215332},{"timestamp":1742378160000,"open":4.17688,"high":4.17688,"low":4.1764,"close":4.17643,"volume":19.6299991607666},{"timestamp":1742378220000,"open":4.17638,"high":4.17761,"low":4.17638,"close":4.17708,"volume":30.030000686645508},{"timestamp":1742378280000,"open":4.17707,"high":4.1783,"low":4.17658,"close":4.17767,"volume":61.939998626708984},{"timestamp":1742378340000,"open":4.1776,"high":4.17789,"low":4.17708,"close":4.1777,"volume":53.130001068115234},{"timestamp":1742378400000,"open":4.17789,"high":4.17789,"low":4.1772,"close":4.17723,"volume":33.099998474121094},{"timestamp":1742378460000,"open":4.17719,"high":4.17719,"low":4.17638,"close":4.1769,"volume":24.850000381469727},{"timestamp":1742378520000,"open":4.1769,"high":4.17733,"low":4.17676,"close":4.17719,"volume":17.040000915527344},{"timestamp":1742378580000,"open":4.17746,"high":4.17863,"low":4.17741,"close":4.1777,"volume":44.25},{"timestamp":1742378640000,"open":4.17775,"high":4.17784,"low":4.17656,"close":4.17703,"volume":34.08000183105469},{"timestamp":1742378700000,"open":4.17699,"high":4.17722,"low":4.17565,"close":4.1757,"volume":39.04999923706055},{"timestamp":1742378760000,"open":4.17583,"high":4.17722,"low":4.17576,"close":4.17661,"volume":46.86000061035156},{"timestamp":1742378820000,"open":4.17661,"high":4.17793,"low":4.1763,"close":4.17658,"volume":53.25},{"timestamp":1742378880000,"open":4.17663,"high":4.17682,"low":4.17592,"close":4.17611,"volume":58.349998474121094},{"timestamp":1742378940000,"open":4.17611,"high":4.17722,"low":4.17611,"close":4.17636,"volume":34.790000915527344},{"timestamp":1742379000000,"open":4.17641,"high":4.17684,"low":4.17621,"close":4.17626,"volume":45.09000015258789},{"timestamp":1742379060000,"open":4.17621,"high":4.17657,"low":4.17553,"close":4.17571,"volume":32.65999984741211},{"timestamp":1742379120000,"open":4.17571,"high":4.17626,"low":4.17538,"close":4.17593,"volume":65.30000305175781},{"timestamp":1742379180000,"open":4.17597,"high":4.17624,"low":4.17542,"close":4.17546,"volume":29.110000610351562},{"timestamp":1742379240000,"open":4.17542,"high":4.17607,"low":4.17527,"close":4.17533,"volume":42.599998474121094},{"timestamp":1742379300000,"open":4.17528,"high":4.17693,"low":4.17528,"close":4.17693,"volume":37.630001068115234},{"timestamp":1742379360000,"open":4.17702,"high":4.17716,"low":4.17684,"close":4.17708,"volume":27.81999969482422},{"timestamp":1742379420000,"open":4.17713,"high":4.17756,"low":4.17703,"close":4.17742,"volume":11.279999732971191},{"timestamp":1742379480000,"open":4.17746,"high":4.17749,"low":4.17645,"close":4.17649,"volume":17.75},{"timestamp":1742379540000,"open":4.17659,"high":4.17678,"low":4.17616,"close":4.17629,"volume":13.720000267028809},{"timestamp":1742379600000,"open":4.17652,"high":4.1768,"low":4.17618,"close":4.17653,"volume":21.389999389648438},{"timestamp":1742379660000,"open":4.17663,"high":4.17754,"low":4.17639,"close":4.17754,"volume":25.149999618530273},{"timestamp":1742379720000,"open":4.17735,"high":4.17768,"low":4.17721,"close":4.17768,"volume":17.75},{"timestamp":1742379780000,"open":4.17764,"high":4.17768,"low":4.17524,"close":4.17641,"volume":38.09000015258789},{"timestamp":1742379840000,"open":4.17655,"high":4.17655,"low":4.17646,"close":4.17655,"volume":5.179999828338623},{"timestamp":1742379900000,"open":4.1766,"high":4.17684,"low":4.17603,"close":4.17663,"volume":31.389999389648438},{"timestamp":1742379960000,"open":4.17663,"high":4.1776,"low":4.17658,"close":4.17722,"volume":24.3700008392334},{"timestamp":1742380020000,"open":4.17727,"high":4.1776,"low":4.176,"close":4.176,"volume":31.40999984741211},{"timestamp":1742380080000,"open":4.17595,"high":4.17734,"low":4.1759,"close":4.17686,"volume":38.34000015258789},{"timestamp":1742380140000,"open":4.17682,"high":4.17822,"low":4.17655,"close":4.17821,"volume":39.029998779296875},{"timestamp":1742380200000,"open":4.17837,"high":4.17852,"low":4.17669,"close":4.17688,"volume":29.06999969482422},{"timestamp":1742380260000,"open":4.17678,"high":4.17742,"low":4.1765,"close":4.17662,"volume":36.61000061035156},{"timestamp":1742380320000,"open":4.17662,"high":4.17799,"low":4.17628,"close":4.17778,"volume":45.66999816894531},{"timestamp":1742380380000,"open":4.17769,"high":4.17955,"low":4.17769,"close":4.17955,"volume":41.18000030517578},{"timestamp":1742380440000,"open":4.17964,"high":4.17991,"low":4.17916,"close":4.17916,"volume":31.68000030517578},{"timestamp":1742380500000,"open":4.17911,"high":4.17916,"low":4.17859,"close":4.1787,"volume":23.43000030517578},{"timestamp":1742380560000,"open":4.17875,"high":4.17876,"low":4.17833,"close":4.17837,"volume":16.329999923706055},{"timestamp":1742380620000,"open":4.17846,"high":4.17875,"low":4.17827,"close":4.17846,"volume":10.649999618530273},{"timestamp":1742380680000,"open":4.17841,"high":4.17906,"low":4.17841,"close":4.17906,"volume":19.170000076293945},{"timestamp":1742380740000,"open":4.17901,"high":4.1792,"low":4.17874,"close":4.17913,"volume":14.199999809265137},{"timestamp":1742380800000,"open":4.17913,"high":4.17927,"low":4.17865,"close":4.1787,"volume":20.59000015258789},{"timestamp":1742380860000,"open":4.17866,"high":4.17923,"low":4.17829,"close":4.17913,"volume":20.59000015258789},{"timestamp":1742380920000,"open":4.17918,"high":4.17924,"low":4.17905,"close":4.17919,"volume":16.329999923706055},{"timestamp":1742380980000,"open":4.17919,"high":4.17946,"low":4.17909,"close":4.17946,"volume":15.619999885559082},{"timestamp":1742381040000,"open":4.17936,"high":4.18025,"low":4.17879,"close":4.17934,"volume":41.02000045776367},{"timestamp":1742381100000,"open":4.17985,"high":4.18,"low":4.17857,"close":4.1792,"volume":51.119998931884766},{"timestamp":1742381160000,"open":4.17906,"high":4.17978,"low":4.17901,"close":4.17974,"volume":46.86000061035156},{"timestamp":1742381220000,"open":4.17969,"high":4.18033,"low":4.17969,"close":4.18033,"volume":31.950000762939453},{"timestamp":1742381280000,"open":4.18033,"high":4.18069,"low":4.18017,"close":4.18066,"volume":36.650001525878906},{"timestamp":1742381340000,"open":4.18049,"high":4.18049,"low":4.17967,"close":4.17967,"volume":46.65999984741211},{"timestamp":1742381400000,"open":4.17962,"high":4.18032,"low":4.17962,"close":4.17985,"volume":30.579999923706055},{"timestamp":1742381460000,"open":4.17968,"high":4.17968,"low":4.17848,"close":4.17853,"volume":46.689998626708984},{"timestamp":1742381520000,"open":4.17857,"high":4.1788,"low":4.17787,"close":4.1781,"volume":28.6200008392334},{"timestamp":1742381580000,"open":4.17815,"high":4.17845,"low":4.1776,"close":4.17804,"volume":22.31999969482422},{"timestamp":1742381640000,"open":4.17808,"high":4.17848,"low":4.17726,"close":4.17726,"volume":14.239999771118164},{"timestamp":1742381700000,"open":4.17668,"high":4.17695,"low":4.17633,"close":4.17637,"volume":33.130001068115234},{"timestamp":1742381760000,"open":4.17652,"high":4.17704,"low":4.17483,"close":4.17489,"volume":34.43000030517578},{"timestamp":1742381820000,"open":4.17571,"high":4.17628,"low":4.17571,"close":4.176,"volume":11.819999694824219},{"timestamp":1742381880000,"open":4.176,"high":4.176,"low":4.17581,"close":4.17581,"volume":9.399999618530273},{"timestamp":1742381940000,"open":4.17571,"high":4.17571,"low":4.1754,"close":4.17555,"volume":13.010000228881836},{"timestamp":1742382000000,"open":4.17559,"high":4.17559,"low":4.17501,"close":4.17506,"volume":15.979999542236328},{"timestamp":1742382060000,"open":4.17506,"high":4.17506,"low":4.1743,"close":4.17444,"volume":15.039999961853027},{"timestamp":1742382120000,"open":4.17439,"high":4.17454,"low":4.1734,"close":4.17365,"volume":40.189998626708984},{"timestamp":1742382180000,"open":4.17352,"high":4.17455,"low":4.17352,"close":4.17441,"volume":20.68000030517578},{"timestamp":1742382240000,"open":4.17455,"high":4.17477,"low":4.17419,"close":4.17468,"volume":32.20000076293945},{"timestamp":1742382300000,"open":4.17463,"high":4.17463,"low":4.17356,"close":4.17401,"volume":25.3799991607666},{"timestamp":1742382360000,"open":4.17392,"high":4.17427,"low":4.1726,"close":4.17346,"volume":41.650001525878906},{"timestamp":1742382420000,"open":4.17336,"high":4.17336,"low":4.1717,"close":4.17192,"volume":48.880001068115234},{"timestamp":1742382480000,"open":4.17154,"high":4.17183,"low":4.17112,"close":4.17122,"volume":43.400001525878906},{"timestamp":1742382540000,"open":4.17117,"high":4.17142,"low":4.171,"close":4.17114,"volume":27.690000534057617},{"timestamp":1742382600000,"open":4.17119,"high":4.17325,"low":4.17119,"close":4.17229,"volume":37.9900016784668},{"timestamp":1742382660000,"open":4.17238,"high":4.17238,"low":4.17184,"close":4.17184,"volume":41.88999938964844},{"timestamp":1742382720000,"open":4.17184,"high":4.17227,"low":4.17184,"close":4.17213,"volume":17.040000915527344},{"timestamp":1742382780000,"open":4.17218,"high":4.17222,"low":4.17085,"close":4.171,"volume":51.349998474121094},{"timestamp":1742382840000,"open":4.17095,"high":4.17218,"low":4.17065,"close":4.17211,"volume":42.599998474121094},{"timestamp":1742382900000,"open":4.17211,"high":4.17211,"low":4.17129,"close":4.17159,"volume":36.400001525878906},{"timestamp":1742382960000,"open":4.1716,"high":4.17208,"low":4.17108,"close":4.17113,"volume":37.630001068115234},{"timestamp":1742383020000,"open":4.17117,"high":4.17214,"low":4.17104,"close":4.17105,"volume":51.119998931884766},{"timestamp":1742383080000,"open":4.1711,"high":4.17184,"low":4.17054,"close":4.17054,"volume":51.810001373291016},{"timestamp":1742383140000,"open":4.17045,"high":4.17142,"low":4.17043,"close":4.17071,"volume":29.110000610351562},{"timestamp":1742383200000,"open":4.17081,"high":4.17263,"low":4.17071,"close":4.17248,"volume":27.690000534057617},{"timestamp":1742383260000,"open":4.17244,"high":4.17326,"low":4.17239,"close":4.17297,"volume":25.559999465942383},{"timestamp":1742383320000,"open":4.17301,"high":4.17419,"low":4.17301,"close":4.17355,"volume":33.349998474121094},{"timestamp":1742383380000,"open":4.17338,"high":4.17385,"low":4.17276,"close":4.17356,"volume":49.459999084472656},{"timestamp":1742383440000,"open":4.17361,"high":4.17404,"low":4.17278,"close":4.17283,"volume":17},{"timestamp":1742383500000,"open":4.17268,"high":4.17331,"low":4.17268,"close":4.17319,"volume":30.3700008392334},{"timestamp":1742383560000,"open":4.17314,"high":4.17338,"low":4.17219,"close":4.17252,"volume":26.209999084472656},{"timestamp":1742383620000,"open":4.17247,"high":4.17301,"low":4.17247,"close":4.17288,"volume":15.619999885559082},{"timestamp":1742383680000,"open":4.1726,"high":4.1726,"low":4.17214,"close":4.17222,"volume":14.90999984741211},{"timestamp":1742383740000,"open":4.17236,"high":4.1725,"low":4.17147,"close":4.17149,"volume":24.770000457763672},{"timestamp":1742383800000,"open":4.17137,"high":4.17152,"low":4.17058,"close":4.17096,"volume":20.260000228881836},{"timestamp":1742383860000,"open":4.17091,"high":4.17137,"low":4.17091,"close":4.17131,"volume":10.649999618530273},{"timestamp":1742383920000,"open":4.1714,"high":4.172,"low":4.1713,"close":4.17186,"volume":21.299999237060547},{"timestamp":1742383980000,"open":4.17195,"high":4.17286,"low":4.1719,"close":4.17272,"volume":23.43000030517578},{"timestamp":1742384040000,"open":4.17272,"high":4.17274,"low":4.17218,"close":4.17247,"volume":26.920000076293945},{"timestamp":1742384100000,"open":4.17237,"high":4.17261,"low":4.1715,"close":4.17169,"volume":17.75},{"timestamp":1742384160000,"open":4.17169,"high":4.17169,"low":4.17047,"close":4.1707,"volume":24.290000915527344},{"timestamp":1742384220000,"open":4.1707,"high":4.17113,"low":4.16984,"close":4.17025,"volume":38.540000915527344},{"timestamp":1742384280000,"open":4.17025,"high":4.17025,"low":4.16949,"close":4.16997,"volume":46.720001220703125},{"timestamp":1742384340000,"open":4.16992,"high":4.17001,"low":4.16911,"close":4.1693,"volume":32.779998779296875},{"timestamp":1742384400000,"open":4.16929,"high":4.17099,"low":4.16911,"close":4.17094,"volume":17.469999313354492},{"timestamp":1742384460000,"open":4.17094,"high":4.17104,"low":4.17075,"close":4.1708,"volume":18.420000076293945},{"timestamp":1742384520000,"open":4.17009,"high":4.17149,"low":4.17009,"close":4.17149,"volume":20.59000015258789},{"timestamp":1742384580000,"open":4.17154,"high":4.17206,"low":4.17104,"close":4.17206,"volume":33.52000045776367},{"timestamp":1742384640000,"open":4.17211,"high":4.17211,"low":4.16992,"close":4.17055,"volume":43.81999969482422},{"timestamp":1742384700000,"open":4.17065,"high":4.17077,"low":4.17012,"close":4.17055,"volume":33.38999938964844},{"timestamp":1742384760000,"open":4.17141,"high":4.17177,"low":4.1712,"close":4.17124,"volume":21.299999237060547},{"timestamp":1742384820000,"open":4.17129,"high":4.17188,"low":4.17129,"close":4.17177,"volume":9.229999542236328},{"timestamp":1742384880000,"open":4.17167,"high":4.17181,"low":4.17158,"close":4.17158,"volume":7.099999904632568},{"timestamp":1742384940000,"open":4.17162,"high":4.17325,"low":4.17158,"close":4.17325,"volume":23.350000381469727},{"timestamp":1742385000000,"open":4.17306,"high":4.17307,"low":4.17251,"close":4.17261,"volume":28.030000686645508},{"timestamp":1742385060000,"open":4.17246,"high":4.17264,"low":4.17214,"close":4.17255,"volume":18.190000534057617},{"timestamp":1742385120000,"open":4.17245,"high":4.17274,"low":4.17245,"close":4.1725,"volume":20.989999771118164},{"timestamp":1742385180000,"open":4.17255,"high":4.17286,"low":4.17234,"close":4.17267,"volume":16.770000457763672},{"timestamp":1742385240000,"open":4.17281,"high":4.1746,"low":4.17262,"close":4.17445,"volume":18.690000534057617},{"timestamp":1742385300000,"open":4.1744,"high":4.1744,"low":4.17323,"close":4.17372,"volume":31.729999542236328},{"timestamp":1742385360000,"open":4.17368,"high":4.17602,"low":4.17274,"close":4.17531,"volume":80.63999938964844},{"timestamp":1742385420000,"open":4.17545,"high":4.17545,"low":4.17471,"close":4.17502,"volume":65.31999969482422},{"timestamp":1742385480000,"open":4.17507,"high":4.17515,"low":4.17271,"close":4.17301,"volume":45.779998779296875},{"timestamp":1742385540000,"open":4.17311,"high":4.17317,"low":4.17243,"close":4.17303,"volume":39.97999954223633},{"timestamp":1742385600000,"open":4.17312,"high":4.17327,"low":4.1721,"close":4.17239,"volume":42.630001068115234},{"timestamp":1742385660000,"open":4.17228,"high":4.17621,"low":4.17223,"close":4.17608,"volume":49.18000030517578},{"timestamp":1742385720000,"open":4.17596,"high":4.17596,"low":4.17404,"close":4.17433,"volume":47.060001373291016},{"timestamp":1742385780000,"open":4.17428,"high":4.1743,"low":4.17384,"close":4.1743,"volume":31.079999923706055},{"timestamp":1742385840000,"open":4.17425,"high":4.17454,"low":4.1741,"close":4.1741,"volume":30.079999923706055},{"timestamp":1742385900000,"open":4.1741,"high":4.1741,"low":4.17372,"close":4.17393,"volume":20.579999923706055},{"timestamp":1742385960000,"open":4.17388,"high":4.17398,"low":4.17139,"close":4.17216,"volume":27.25},{"timestamp":1742386020000,"open":4.17216,"high":4.17426,"low":4.17202,"close":4.17426,"volume":19.8799991607666},{"timestamp":1742386080000,"open":4.17417,"high":4.17455,"low":4.17244,"close":4.17259,"volume":29.760000228881836},{"timestamp":1742386140000,"open":4.17254,"high":4.17448,"low":4.17221,"close":4.17434,"volume":30.6200008392334},{"timestamp":1742386200000,"open":4.17421,"high":4.17436,"low":4.1735,"close":4.17365,"volume":23.520000457763672},{"timestamp":1742386260000,"open":4.17365,"high":4.17393,"low":4.1736,"close":4.17374,"volume":17.860000610351562},{"timestamp":1742386320000,"open":4.17379,"high":4.17426,"low":4.17365,"close":4.17417,"volume":37.599998474121094},{"timestamp":1742386380000,"open":4.17417,"high":4.17422,"low":4.17369,"close":4.17374,"volume":30.079999923706055},{"timestamp":1742386440000,"open":4.17374,"high":4.17398,"low":4.17287,"close":4.17348,"volume":24.950000762939453},{"timestamp":1742386500000,"open":4.17343,"high":4.17417,"low":4.1733,"close":4.17407,"volume":34.779998779296875},{"timestamp":1742386560000,"open":4.17346,"high":4.17398,"low":4.17337,"close":4.17374,"volume":16.770000457763672},{"timestamp":1742386620000,"open":4.17379,"high":4.17379,"low":4.17228,"close":4.17265,"volume":22.280000686645508},{"timestamp":1742386680000,"open":4.17228,"high":4.17328,"low":4.17178,"close":4.17312,"volume":51.59000015258789},{"timestamp":1742386740000,"open":4.17377,"high":4.17377,"low":4.17296,"close":4.17299,"volume":25.6299991607666},{"timestamp":1742386800000,"open":4.17308,"high":4.17466,"low":4.17252,"close":4.17466,"volume":47.2400016784668},{"timestamp":1742386860000,"open":4.17466,"high":4.17466,"low":4.17419,"close":4.17428,"volume":33.84000015258789},{"timestamp":1742386920000,"open":4.17424,"high":4.17456,"low":4.17422,"close":4.17441,"volume":17.8799991607666},{"timestamp":1742386980000,"open":4.17427,"high":4.17591,"low":4.17417,"close":4.17542,"volume":23.889999389648438},{"timestamp":1742387040000,"open":4.17551,"high":4.17661,"low":4.17551,"close":4.17623,"volume":22.010000228881836},{"timestamp":1742387100000,"open":4.17618,"high":4.17623,"low":4.17442,"close":4.17465,"volume":27.690000534057617},{"timestamp":1742387160000,"open":4.17456,"high":4.17577,"low":4.17425,"close":4.17563,"volume":44.47999954223633},{"timestamp":1742387220000,"open":4.17568,"high":4.17612,"low":4.17535,"close":4.17584,"volume":29.110000610351562},{"timestamp":1742387280000,"open":4.17579,"high":4.17706,"low":4.17489,"close":4.17526,"volume":47.52000045776367},{"timestamp":1742387340000,"open":4.1753,"high":4.1753,"low":4.17359,"close":4.17359,"volume":23.850000381469727},{"timestamp":1742387400000,"open":4.17385,"high":4.1739,"low":4.17326,"close":4.17338,"volume":45.31999969482422},{"timestamp":1742387460000,"open":4.17352,"high":4.1744,"low":4.17352,"close":4.17408,"volume":34.790000915527344},{"timestamp":1742387520000,"open":4.17397,"high":4.1743,"low":4.17388,"close":4.17426,"volume":22.559999465942383},{"timestamp":1742387580000,"open":4.17438,"high":4.17438,"low":4.17304,"close":4.17392,"volume":26.31999969482422},{"timestamp":1742387640000,"open":4.17388,"high":4.17512,"low":4.17287,"close":4.17512,"volume":34.27000045776367},{"timestamp":1742387700000,"open":4.17502,"high":4.17559,"low":4.17502,"close":4.17559,"volume":24.440000534057617},{"timestamp":1742387760000,"open":4.17585,"high":4.17665,"low":4.17563,"close":4.17665,"volume":30.34000015258789},{"timestamp":1742387820000,"open":4.1764,"high":4.17752,"low":4.1764,"close":4.17737,"volume":29.510000228881836},{"timestamp":1742387880000,"open":4.17728,"high":4.17776,"low":4.17728,"close":4.17748,"volume":14.90999984741211},{"timestamp":1742387940000,"open":4.17757,"high":4.17802,"low":4.17707,"close":4.17768,"volume":19.1299991607666},{"timestamp":1742388000000,"open":4.17757,"high":4.17869,"low":4.17728,"close":4.17864,"volume":29.56999969482422},{"timestamp":1742388060000,"open":4.17854,"high":4.17854,"low":4.17784,"close":4.17835,"volume":29.34000015258789},{"timestamp":1742388120000,"open":4.17819,"high":4.17828,"low":4.17771,"close":4.17771,"volume":24.850000381469727},{"timestamp":1742388180000,"open":4.17762,"high":4.17762,"low":4.17681,"close":4.17699,"volume":14.90999984741211},{"timestamp":1742388240000,"open":4.17709,"high":4.17709,"low":4.1768,"close":4.17708,"volume":12.069999694824219},{"timestamp":1742388300000,"open":4.17698,"high":4.17713,"low":4.17655,"close":4.17703,"volume":19.170000076293945},{"timestamp":1742388360000,"open":4.17708,"high":4.17735,"low":4.17673,"close":4.17719,"volume":22.010000228881836},{"timestamp":1742388420000,"open":4.17723,"high":4.17723,"low":4.17617,"close":4.17644,"volume":17.270000457763672},{"timestamp":1742388480000,"open":4.17634,"high":4.17683,"low":4.17634,"close":4.17658,"volume":29.34000015258789},{"timestamp":1742388540000,"open":4.17658,"high":4.17776,"low":4.17633,"close":4.17689,"volume":34.060001373291016},{"timestamp":1742388600000,"open":4.17686,"high":4.17744,"low":4.17684,"close":4.17715,"volume":27.690000534057617},{"timestamp":1742388660000,"open":4.17715,"high":4.17753,"low":4.17612,"close":4.17641,"volume":29.110000610351562},{"timestamp":1742388720000,"open":4.17635,"high":4.17673,"low":4.17635,"close":4.1765,"volume":24.139999389648438},{"timestamp":1742388780000,"open":4.17676,"high":4.17736,"low":4.17623,"close":4.17623,"volume":25.690000534057617},{"timestamp":1742388840000,"open":4.17613,"high":4.17704,"low":4.17608,"close":4.17694,"volume":29.260000228881836},{"timestamp":1742388900000,"open":4.17685,"high":4.17693,"low":4.17577,"close":4.17602,"volume":29.049999237060547},{"timestamp":1742388960000,"open":4.17612,"high":4.17657,"low":4.17604,"close":4.17609,"volume":40.41999816894531},{"timestamp":1742389020000,"open":4.17609,"high":4.17609,"low":4.17553,"close":4.17591,"volume":41.779998779296875},{"timestamp":1742389080000,"open":4.17609,"high":4.17781,"low":4.17587,"close":4.17665,"volume":36.25},{"timestamp":1742389140000,"open":4.17646,"high":4.17646,"low":4.17504,"close":4.17531,"volume":52.029998779296875},{"timestamp":1742389200000,"open":4.17519,"high":4.17529,"low":4.17437,"close":4.17464,"volume":34.540000915527344},{"timestamp":1742389260000,"open":4.17469,"high":4.17523,"low":4.17469,"close":4.17516,"volume":26.979999542236328},{"timestamp":1742389320000,"open":4.17545,"high":4.1755,"low":4.17502,"close":4.17531,"volume":17.040000915527344},{"timestamp":1742389380000,"open":4.17526,"high":4.17583,"low":4.175,"close":4.17511,"volume":24.139999389648438},{"timestamp":1742389440000,"open":4.17514,"high":4.17535,"low":4.17506,"close":4.17512,"volume":18.459999084472656},{"timestamp":1742389500000,"open":4.17531,"high":4.17567,"low":4.17514,"close":4.17551,"volume":25.559999465942383},{"timestamp":1742389560000,"open":4.17536,"high":4.17541,"low":4.17361,"close":4.1738,"volume":30.510000228881836},{"timestamp":1742389620000,"open":4.17385,"high":4.17406,"low":4.17378,"close":4.17389,"volume":18.920000076293945},{"timestamp":1742389680000,"open":4.17394,"high":4.17394,"low":4.17346,"close":4.17358,"volume":21.049999237060547},{"timestamp":1742389740000,"open":4.17353,"high":4.17353,"low":4.17299,"close":4.1732,"volume":28.399999618530273},{"timestamp":1742389800000,"open":4.17325,"high":4.17428,"low":4.17316,"close":4.17412,"volume":28.399999618530273},{"timestamp":1742389860000,"open":4.17417,"high":4.17459,"low":4.17417,"close":4.17439,"volume":41},{"timestamp":1742389920000,"open":4.17435,"high":4.17461,"low":4.17389,"close":4.17389,"volume":41.36000061035156},{"timestamp":1742389980000,"open":4.17405,"high":4.1741,"low":4.17299,"close":4.17342,"volume":44.0099983215332},{"timestamp":1742390040000,"open":4.17347,"high":4.17421,"low":4.17342,"close":4.17411,"volume":36.66999816894531},{"timestamp":1742390100000,"open":4.17416,"high":4.17603,"low":4.17388,"close":4.17584,"volume":43.84000015258789},{"timestamp":1742390160000,"open":4.17565,"high":4.17565,"low":4.17499,"close":4.17528,"volume":41.97999954223633},{"timestamp":1742390220000,"open":4.17533,"high":4.17552,"low":4.1745,"close":4.1745,"volume":31.020000457763672},{"timestamp":1742390280000,"open":4.17489,"high":4.17535,"low":4.17489,"close":4.17516,"volume":21.510000228881836},{"timestamp":1742390340000,"open":4.17511,"high":4.17516,"low":4.17444,"close":4.17463,"volume":23.040000915527344},{"timestamp":1742390400000,"open":4.17463,"high":4.17499,"low":4.17381,"close":4.17386,"volume":27.690000534057617},{"timestamp":1742390460000,"open":4.17381,"high":4.17492,"low":4.17326,"close":4.17468,"volume":38.34000015258789},{"timestamp":1742390520000,"open":4.17468,"high":4.17487,"low":4.17365,"close":4.17369,"volume":23.43000030517578},{"timestamp":1742390580000,"open":4.17379,"high":4.17417,"low":4.17341,"close":4.17374,"volume":31.950000762939453},{"timestamp":1742390640000,"open":4.17383,"high":4.17393,"low":4.17322,"close":4.17346,"volume":25.790000915527344},{"timestamp":1742390700000,"open":4.17351,"high":4.17469,"low":4.17338,"close":4.17338,"volume":41.47999954223633},{"timestamp":1742390760000,"open":4.17318,"high":4.17351,"low":4.17229,"close":4.1725,"volume":41.91999816894531},{"timestamp":1742390820000,"open":4.17259,"high":4.17276,"low":4.17174,"close":4.17175,"volume":29.81999969482422},{"timestamp":1742390880000,"open":4.17199,"high":4.17231,"low":4.17189,"close":4.17209,"volume":18.459999084472656},{"timestamp":1742390940000,"open":4.17204,"high":4.17251,"low":4.17172,"close":4.17204,"volume":31.239999771118164},{"timestamp":1742391000000,"open":4.17199,"high":4.17253,"low":4.1714,"close":4.17156,"volume":41.18000030517578},{"timestamp":1742391060000,"open":4.17167,"high":4.17167,"low":4.1709,"close":4.1714,"volume":36.209999084472656},{"timestamp":1742391120000,"open":4.17154,"high":4.1719,"low":4.17049,"close":4.17066,"volume":34.5},{"timestamp":1742391180000,"open":4.17061,"high":4.17204,"low":4.17021,"close":4.17165,"volume":54.56999969482422},{"timestamp":1742391240000,"open":4.17161,"high":4.17285,"low":4.17161,"close":4.1726,"volume":31.239999771118164},{"timestamp":1742391300000,"open":4.17255,"high":4.17307,"low":4.17236,"close":4.17284,"volume":25.309999465942383},{"timestamp":1742391360000,"open":4.17279,"high":4.1736,"low":4.17252,"close":4.17263,"volume":31.65999984741211},{"timestamp":1742391420000,"open":4.17286,"high":4.17286,"low":4.17233,"close":4.17265,"volume":20.59000015258789},{"timestamp":1742391480000,"open":4.17261,"high":4.17279,"low":4.17207,"close":4.17207,"volume":19.170000076293945},{"timestamp":1742391540000,"open":4.17222,"high":4.17346,"low":4.17179,"close":4.17341,"volume":36.630001068115234},{"timestamp":1742391600000,"open":4.17341,"high":4.17379,"low":4.1731,"close":4.17337,"volume":39.04999923706055},{"timestamp":1742391660000,"open":4.17335,"high":4.17418,"low":4.17326,"close":4.1734,"volume":58.45000076293945},{"timestamp":1742391720000,"open":4.17326,"high":4.17356,"low":4.17303,"close":4.17355,"volume":40.849998474121094},{"timestamp":1742391780000,"open":4.17355,"high":4.17404,"low":4.1731,"close":4.17389,"volume":19.8799991607666},{"timestamp":1742391840000,"open":4.17367,"high":4.17381,"low":4.17324,"close":4.17324,"volume":34.47999954223633},{"timestamp":1742391900000,"open":4.17315,"high":4.17418,"low":4.1731,"close":4.1738,"volume":41.88999938964844},{"timestamp":1742391960000,"open":4.17375,"high":4.17404,"low":4.17295,"close":4.17295,"volume":40.93000030517578},{"timestamp":1742392020000,"open":4.17307,"high":4.17307,"low":4.17159,"close":4.17159,"volume":38.38999938964844},{"timestamp":1742392080000,"open":4.17156,"high":4.1717,"low":4.17126,"close":4.1717,"volume":46.060001373291016},{"timestamp":1742392140000,"open":4.17161,"high":4.17227,"low":4.17161,"close":4.17198,"volume":41.36000061035156},{"timestamp":1742392200000,"open":4.17193,"high":4.17244,"low":4.17193,"close":4.17228,"volume":34.54999923706055},{"timestamp":1742392260000,"open":4.17233,"high":4.17242,"low":4.17143,"close":4.17158,"volume":31.959999084472656},{"timestamp":1742392320000,"open":4.17142,"high":4.17142,"low":4.17022,"close":4.17045,"volume":44.2599983215332},{"timestamp":1742392380000,"open":4.17031,"high":4.17034,"low":4.16943,"close":4.16948,"volume":41.36000061035156},{"timestamp":1742392440000,"open":4.16961,"high":4.16972,"low":4.16919,"close":4.16945,"volume":47.279998779296875},{"timestamp":1742392500000,"open":4.16943,"high":4.17094,"low":4.16943,"close":4.17078,"volume":33.84000015258789},{"timestamp":1742392560000,"open":4.17074,"high":4.17115,"low":4.16874,"close":4.1688,"volume":51.06999969482422},{"timestamp":1742392620000,"open":4.16885,"high":4.1696,"low":4.1688,"close":4.16916,"volume":29.110000610351562},{"timestamp":1742392680000,"open":4.16921,"high":4.16984,"low":4.16873,"close":4.16943,"volume":34.790000915527344},{"timestamp":1742392740000,"open":4.16939,"high":4.16979,"low":4.16936,"close":4.1697,"volume":24.850000381469727},{"timestamp":1742392800000,"open":4.1697,"high":4.1697,"low":4.16651,"close":4.16659,"volume":32.88999938964844},{"timestamp":1742392860000,"open":4.16654,"high":4.16692,"low":4.16593,"close":4.16606,"volume":53.65999984741211},{"timestamp":1742392920000,"open":4.16606,"high":4.16696,"low":4.16526,"close":4.16571,"volume":47.279998779296875},{"timestamp":1742392980000,"open":4.16571,"high":4.1677,"low":4.16539,"close":4.16694,"volume":61.099998474121094},{"timestamp":1742393040000,"open":4.16684,"high":4.16701,"low":4.16645,"close":4.16701,"volume":24.440000534057617},{"timestamp":1742393100000,"open":4.16706,"high":4.1676,"low":4.16673,"close":4.16718,"volume":34.630001068115234},{"timestamp":1742393160000,"open":4.16718,"high":4.16755,"low":4.1669,"close":4.16754,"volume":35.959999084472656},{"timestamp":1742393220000,"open":4.1675,"high":4.16759,"low":4.16479,"close":4.16479,"volume":48.06999969482422},{"timestamp":1742393280000,"open":4.16467,"high":4.16604,"low":4.16428,"close":4.16479,"volume":62.81999969482422},{"timestamp":1742393340000,"open":4.16475,"high":4.16475,"low":4.16187,"close":4.1623,"volume":69.58000183105469},{"timestamp":1742393400000,"open":4.1623,"high":4.1645,"low":4.16175,"close":4.16382,"volume":38.41999816894531},{"timestamp":1742393460000,"open":4.16377,"high":4.16387,"low":4.16326,"close":4.16326,"volume":34.310001373291016},{"timestamp":1742393520000,"open":4.16316,"high":4.16465,"low":4.16252,"close":4.16261,"volume":50.099998474121094},{"timestamp":1742393580000,"open":4.16252,"high":4.16358,"low":4.16222,"close":4.16358,"volume":52.33000183105469},{"timestamp":1742393640000,"open":4.16329,"high":4.16485,"low":4.16299,"close":4.16422,"volume":47.220001220703125},{"timestamp":1742393700000,"open":4.16441,"high":4.16591,"low":4.16426,"close":4.1654,"volume":77.1500015258789},{"timestamp":1742393760000,"open":4.16536,"high":4.16556,"low":4.16451,"close":4.16527,"volume":54.31999969482422},{"timestamp":1742393820000,"open":4.16546,"high":4.1658,"low":4.16292,"close":4.16394,"volume":85.43000030517578},{"timestamp":1742393880000,"open":4.16475,"high":4.16478,"low":4.16345,"close":4.16355,"volume":38.20000076293945},{"timestamp":1742393940000,"open":4.16347,"high":4.16361,"low":4.16121,"close":4.16289,"volume":33.47999954223633},{"timestamp":1742394000000,"open":4.16289,"high":4.16346,"low":4.16279,"close":4.16314,"volume":15.850000381469727},{"timestamp":1742394060000,"open":4.16309,"high":4.16334,"low":4.16076,"close":4.16181,"volume":89.76000213623047},{"timestamp":1742394120000,"open":4.16177,"high":4.16276,"low":4.16143,"close":4.16276,"volume":35.09000015258789},{"timestamp":1742394180000,"open":4.16272,"high":4.16424,"low":4.16262,"close":4.16424,"volume":35.130001068115234},{"timestamp":1742394240000,"open":4.16419,"high":4.16504,"low":4.16371,"close":4.1649,"volume":39.119998931884766},{"timestamp":1742394300000,"open":4.16478,"high":4.1648,"low":4.16358,"close":4.16395,"volume":27.209999084472656},{"timestamp":1742394360000,"open":4.16376,"high":4.16461,"low":4.1637,"close":4.16457,"volume":27.59000015258789},{"timestamp":1742394420000,"open":4.16444,"high":4.16461,"low":4.16414,"close":4.16414,"volume":25.020000457763672},{"timestamp":1742394480000,"open":4.16409,"high":4.16467,"low":4.16366,"close":4.16375,"volume":43.5},{"timestamp":1742394540000,"open":4.16361,"high":4.1655,"low":4.16339,"close":4.16518,"volume":49.209999084472656},{"timestamp":1742394600000,"open":4.16513,"high":4.1662,"low":4.16507,"close":4.16535,"volume":36.650001525878906},{"timestamp":1742394660000,"open":4.1653,"high":4.16547,"low":4.16503,"close":4.16531,"volume":31.600000381469727},{"timestamp":1742394720000,"open":4.16521,"high":4.16526,"low":4.16462,"close":4.16479,"volume":28.700000762939453},{"timestamp":1742394780000,"open":4.16474,"high":4.16497,"low":4.16448,"close":4.16448,"volume":21.469999313354492},{"timestamp":1742394840000,"open":4.16444,"high":4.16486,"low":4.16444,"close":4.16481,"volume":27.260000228881836},{"timestamp":1742394900000,"open":4.16477,"high":4.16502,"low":4.1645,"close":4.16502,"volume":34.779998779296875},{"timestamp":1742394960000,"open":4.16511,"high":4.16516,"low":4.1647,"close":4.1647,"volume":16.959999084472656},{"timestamp":1742395020000,"open":4.16475,"high":4.16475,"low":4.16435,"close":4.16459,"volume":19.739999771118164},{"timestamp":1742395080000,"open":4.16454,"high":4.16473,"low":4.1642,"close":4.16453,"volume":18.799999237060547},{"timestamp":1742395140000,"open":4.16453,"high":4.16453,"low":4.16187,"close":4.16196,"volume":43.72999954223633},{"timestamp":1742395200000,"open":4.16188,"high":4.16191,"low":4.16119,"close":4.16133,"volume":23.5},{"timestamp":1742395260000,"open":4.16135,"high":4.16135,"low":4.15851,"close":4.15907,"volume":47.84000015258789},{"timestamp":1742395320000,"open":4.15912,"high":4.16088,"low":4.15905,"close":4.16071,"volume":24.969999313354492},{"timestamp":1742395380000,"open":4.16066,"high":4.16263,"low":4.1604,"close":4.16176,"volume":51.810001373291016},{"timestamp":1742395440000,"open":4.16186,"high":4.16267,"low":4.16144,"close":4.16247,"volume":47.54999923706055},{"timestamp":1742395500000,"open":4.16247,"high":4.16272,"low":4.16165,"close":4.16223,"volume":48.880001068115234},{"timestamp":1742395560000,"open":4.16202,"high":4.16242,"low":4.16172,"close":4.16182,"volume":39.349998474121094},{"timestamp":1742395620000,"open":4.16184,"high":4.16277,"low":4.16124,"close":4.16255,"volume":60.36000061035156},{"timestamp":1742395680000,"open":4.16263,"high":4.16338,"low":4.16218,"close":4.16314,"volume":42.06999969482422},{"timestamp":1742395740000,"open":4.16314,"high":4.16332,"low":4.16291,"close":4.16312,"volume":39.13999938964844},{"timestamp":1742395800000,"open":4.16313,"high":4.16322,"low":4.16272,"close":4.16281,"volume":37.7400016784668},{"timestamp":1742395860000,"open":4.16272,"high":4.16285,"low":4.16202,"close":4.16202,"volume":30.90999984741211},{"timestamp":1742395920000,"open":4.16209,"high":4.16371,"low":4.16204,"close":4.16216,"volume":76.44999694824219},{"timestamp":1742395980000,"open":4.16217,"high":4.16258,"low":4.162,"close":4.16253,"volume":26.209999084472656},{"timestamp":1742396040000,"open":4.16237,"high":4.16513,"low":4.16237,"close":4.16462,"volume":31.850000381469727},{"timestamp":1742396100000,"open":4.16458,"high":4.16533,"low":4.16408,"close":4.16533,"volume":25.540000915527344},{"timestamp":1742396160000,"open":4.16528,"high":4.16625,"low":4.16481,"close":4.16601,"volume":38.45000076293945},{"timestamp":1742396220000,"open":4.16611,"high":4.16667,"low":4.16603,"close":4.16619,"volume":50.810001373291016},{"timestamp":1742396280000,"open":4.16619,"high":4.16637,"low":4.16571,"close":4.16591,"volume":20.049999237060547},{"timestamp":1742396340000,"open":4.16582,"high":4.16591,"low":4.16453,"close":4.16453,"volume":40.40999984741211},{"timestamp":1742396400000,"open":4.16462,"high":4.16488,"low":4.16275,"close":4.1628,"volume":40.81999969482422},{"timestamp":1742396460000,"open":4.16275,"high":4.16275,"low":4.16035,"close":4.16073,"volume":31.760000228881836},{"timestamp":1742396520000,"open":4.16068,"high":4.16295,"low":4.15988,"close":4.16182,"volume":60.38999938964844},{"timestamp":1742396580000,"open":4.16222,"high":4.16229,"low":4.15973,"close":4.15973,"volume":39.900001525878906},{"timestamp":1742396640000,"open":4.15972,"high":4.16082,"low":4.15907,"close":4.16068,"volume":24.469999313354492},{"timestamp":1742396700000,"open":4.16077,"high":4.16077,"low":4.15932,"close":4.15932,"volume":53.099998474121094},{"timestamp":1742396760000,"open":4.15932,"high":4.15985,"low":4.15903,"close":4.15953,"volume":41.65999984741211},{"timestamp":1742396820000,"open":4.15948,"high":4.15958,"low":4.15877,"close":4.15877,"volume":28.969999313354492},{"timestamp":1742396880000,"open":4.15927,"high":4.15927,"low":4.15719,"close":4.15741,"volume":44.31999969482422},{"timestamp":1742396940000,"open":4.15745,"high":4.1575,"low":4.15611,"close":4.15618,"volume":26.670000076293945},{"timestamp":1742397000000,"open":4.15613,"high":4.15624,"low":4.15553,"close":4.15565,"volume":25.100000381469727},{"timestamp":1742397060000,"open":4.15569,"high":4.1561,"low":4.15505,"close":4.15609,"volume":28.84000015258789},{"timestamp":1742397120000,"open":4.15614,"high":4.15614,"low":4.15448,"close":4.155,"volume":30.3799991607666},{"timestamp":1742397180000,"open":4.15491,"high":4.15882,"low":4.15394,"close":4.15882,"volume":61.56999969482422},{"timestamp":1742397240000,"open":4.15881,"high":4.15923,"low":4.15848,"close":4.159,"volume":52.349998474121094},{"timestamp":1742397300000,"open":4.159,"high":4.15907,"low":4.15854,"close":4.15896,"volume":33.75},{"timestamp":1742397360000,"open":4.15929,"high":4.16002,"low":4.15929,"close":4.15945,"volume":33.279998779296875},{"timestamp":1742397420000,"open":4.15941,"high":4.16013,"low":4.15921,"close":4.15996,"volume":28.020000457763672},{"timestamp":1742397480000,"open":4.15992,"high":4.16097,"low":4.15987,"close":4.1606,"volume":28.700000762939453},{"timestamp":1742397540000,"open":4.16069,"high":4.16336,"low":4.16041,"close":4.16225,"volume":31.200000762939453},{"timestamp":1742397600000,"open":4.16229,"high":4.16296,"low":4.16219,"close":4.16239,"volume":32.40999984741211},{"timestamp":1742397660000,"open":4.16239,"high":4.16395,"low":4.16239,"close":4.16388,"volume":44.959999084472656},{"timestamp":1742397720000,"open":4.16401,"high":4.16585,"low":4.16391,"close":4.16533,"volume":45.66999816894531},{"timestamp":1742397780000,"open":4.16549,"high":4.16618,"low":4.16548,"close":4.16613,"volume":34.08000183105469},{"timestamp":1742397840000,"open":4.16613,"high":4.16621,"low":4.16517,"close":4.16538,"volume":32.65999984741211},{"timestamp":1742397900000,"open":4.16548,"high":4.16604,"low":4.1627,"close":4.16357,"volume":51.130001068115234},{"timestamp":1742397960000,"open":4.16309,"high":4.16314,"low":4.1612,"close":4.16126,"volume":48.880001068115234},{"timestamp":1742398020000,"open":4.16131,"high":4.16319,"low":4.16115,"close":4.16283,"volume":66.56999969482422},{"timestamp":1742398080000,"open":4.16289,"high":4.16398,"low":4.16258,"close":4.16365,"volume":51},{"timestamp":1742398140000,"open":4.1636,"high":4.16463,"low":4.16335,"close":4.16379,"volume":50.650001525878906},{"timestamp":1742398200000,"open":4.16398,"high":4.16612,"low":4.16323,"close":4.16599,"volume":67.0999984741211},{"timestamp":1742398260000,"open":4.16595,"high":4.16609,"low":4.1645,"close":4.16455,"volume":38.40999984741211},{"timestamp":1742398320000,"open":4.1645,"high":4.1647,"low":4.16352,"close":4.16376,"volume":69.33999633789062},{"timestamp":1742398380000,"open":4.16376,"high":4.16378,"low":4.16309,"close":4.16312,"volume":51.0099983215332},{"timestamp":1742398440000,"open":4.16326,"high":4.16395,"low":4.16293,"close":4.16373,"volume":49.400001525878906},{"timestamp":1742398500000,"open":4.16368,"high":4.1645,"low":4.16361,"close":4.16361,"volume":34.08000183105469},{"timestamp":1742398560000,"open":4.16366,"high":4.16418,"low":4.16343,"close":4.16418,"volume":23.43000030517578},{"timestamp":1742398620000,"open":4.16408,"high":4.16458,"low":4.16389,"close":4.16425,"volume":30.049999237060547},{"timestamp":1742398680000,"open":4.16439,"high":4.16439,"low":4.16348,"close":4.16383,"volume":41.599998474121094},{"timestamp":1742398740000,"open":4.16383,"high":4.16436,"low":4.16313,"close":4.16397,"volume":38.54999923706055},{"timestamp":1742398800000,"open":4.16388,"high":4.16388,"low":4.16288,"close":4.16298,"volume":30.18000030517578},{"timestamp":1742398860000,"open":4.16303,"high":4.16395,"low":4.16293,"close":4.16395,"volume":22.68000030517578},{"timestamp":1742398920000,"open":4.16391,"high":4.16629,"low":4.16312,"close":4.16629,"volume":37.630001068115234},{"timestamp":1742398980000,"open":4.16624,"high":4.16662,"low":4.16596,"close":4.1666,"volume":26.270000457763672},{"timestamp":1742399040000,"open":4.16664,"high":4.16684,"low":4.16647,"close":4.16672,"volume":7.099999904632568},{"timestamp":1742399100000,"open":4.16667,"high":4.16692,"low":4.16658,"close":4.16668,"volume":17.75},{"timestamp":1742399160000,"open":4.16663,"high":4.16673,"low":4.16457,"close":4.1649,"volume":29.010000228881836},{"timestamp":1742399220000,"open":4.1649,"high":4.16523,"low":4.16484,"close":4.16515,"volume":14.90999984741211},{"timestamp":1742399280000,"open":4.1651,"high":4.1651,"low":4.16435,"close":4.16465,"volume":24.850000381469727},{"timestamp":1742399340000,"open":4.16456,"high":4.16494,"low":4.16425,"close":4.16439,"volume":25.979999542236328},{"timestamp":1742399400000,"open":4.16434,"high":4.16434,"low":4.16216,"close":4.163,"volume":42.689998626708984},{"timestamp":1742399460000,"open":4.16305,"high":4.16341,"low":4.16104,"close":4.1615,"volume":43.869998931884766},{"timestamp":1742399520000,"open":4.16155,"high":4.16176,"low":4.16113,"close":4.16113,"volume":38.029998779296875},{"timestamp":1742399580000,"open":4.16117,"high":4.16162,"low":4.16051,"close":4.16084,"volume":30.600000381469727},{"timestamp":1742399640000,"open":4.16122,"high":4.16137,"low":4.16045,"close":4.16124,"volume":42.209999084472656},{"timestamp":1742399700000,"open":4.16134,"high":4.16178,"low":4.1609,"close":4.16119,"volume":40.5},{"timestamp":1742399760000,"open":4.16107,"high":4.16227,"low":4.16079,"close":4.16208,"volume":28.299999237060547},{"timestamp":1742399820000,"open":4.16231,"high":4.16526,"low":4.16231,"close":4.16279,"volume":61.04999923706055},{"timestamp":1742399880000,"open":4.16293,"high":4.16357,"low":4.16192,"close":4.16268,"volume":94.47000122070312},{"timestamp":1742399940000,"open":4.16249,"high":4.16254,"low":4.16047,"close":4.1605,"volume":64.94999694824219},{"timestamp":1742400000000,"open":4.1605,"high":4.16199,"low":4.15989,"close":4.16199,"volume":65.25},{"timestamp":1742400060000,"open":4.16204,"high":4.16293,"low":4.16197,"close":4.16197,"volume":49.130001068115234},{"timestamp":1742400120000,"open":4.16202,"high":4.16206,"low":4.16028,"close":4.16078,"volume":38.43000030517578},{"timestamp":1742400180000,"open":4.16073,"high":4.16083,"low":4.15999,"close":4.16015,"volume":31.979999542236328},{"timestamp":1742400240000,"open":4.16026,"high":4.16125,"low":4.16003,"close":4.16125,"volume":37.599998474121094},{"timestamp":1742400300000,"open":4.1616,"high":4.16287,"low":4.1616,"close":4.16219,"volume":30.559999465942383},{"timestamp":1742400360000,"open":4.16205,"high":4.16439,"low":4.16148,"close":4.16166,"volume":23.18000030517578},{"timestamp":1742400420000,"open":4.16176,"high":4.16399,"low":4.16176,"close":4.16399,"volume":51.33000183105469},{"timestamp":1742400480000,"open":4.16394,"high":4.16443,"low":4.16389,"close":4.16405,"volume":16.329999923706055},{"timestamp":1742400540000,"open":4.1641,"high":4.16467,"low":4.16381,"close":4.16422,"volume":35.47999954223633},{"timestamp":1742400600000,"open":4.16426,"high":4.1651,"low":4.16404,"close":4.16441,"volume":42.349998474121094},{"timestamp":1742400660000,"open":4.16441,"high":4.16445,"low":4.16348,"close":4.16381,"volume":26.979999542236328},{"timestamp":1742400720000,"open":4.16386,"high":4.16386,"low":4.16316,"close":4.16383,"volume":30.68000030517578},{"timestamp":1742400780000,"open":4.16373,"high":4.16537,"low":4.16373,"close":4.16502,"volume":17.020000457763672},{"timestamp":1742400840000,"open":4.16507,"high":4.16551,"low":4.16462,"close":4.16551,"volume":17.040000915527344},{"timestamp":1742400900000,"open":4.16551,"high":4.16627,"low":4.16542,"close":4.1657,"volume":28.399999618530273},{"timestamp":1742400960000,"open":4.16575,"high":4.16621,"low":4.1657,"close":4.16599,"volume":25.6299991607666},{"timestamp":1742401020000,"open":4.16603,"high":4.16603,"low":4.16549,"close":4.16563,"volume":14.100000381469727},{"timestamp":1742401080000,"open":4.16563,"high":4.16723,"low":4.1653,"close":4.16685,"volume":29.639999389648438},{"timestamp":1742401140000,"open":4.16675,"high":4.16728,"low":4.16581,"close":4.16651,"volume":30.15999984741211},{"timestamp":1742401200000,"open":4.16661,"high":4.16708,"low":4.16657,"close":4.16692,"volume":22.850000381469727},{"timestamp":1742401260000,"open":4.16696,"high":4.16765,"low":4.16689,"close":4.16765,"volume":13.010000228881836},{"timestamp":1742401320000,"open":4.16751,"high":4.16751,"low":4.16702,"close":4.16713,"volume":13.489999771118164},{"timestamp":1742401380000,"open":4.16713,"high":4.16782,"low":4.167,"close":4.16782,"volume":21.010000228881836},{"timestamp":1742401440000,"open":4.16769,"high":4.16872,"low":4.16769,"close":4.16872,"volume":30.809999465942383},{"timestamp":1742401500000,"open":4.16872,"high":4.16872,"low":4.16797,"close":4.16797,"volume":19.739999771118164},{"timestamp":1742401560000,"open":4.16797,"high":4.16797,"low":4.16755,"close":4.16778,"volume":16.940000534057617},{"timestamp":1742401620000,"open":4.16773,"high":4.1681,"low":4.16769,"close":4.16794,"volume":19.280000686645508},{"timestamp":1742401680000,"open":4.16804,"high":4.16809,"low":4.16785,"close":4.16788,"volume":18.799999237060547},{"timestamp":1742401740000,"open":4.16784,"high":4.16788,"low":4.16583,"close":4.16679,"volume":21.450000762939453},{"timestamp":1742401800000,"open":4.16679,"high":4.16736,"low":4.16587,"close":4.16727,"volume":37.5099983215332},{"timestamp":1742401860000,"open":4.16728,"high":4.16779,"low":4.16728,"close":4.16766,"volume":19.8799991607666},{"timestamp":1742401920000,"open":4.16756,"high":4.16782,"low":4.16724,"close":4.16733,"volume":26.229999542236328},{"timestamp":1742401980000,"open":4.16742,"high":4.16756,"low":4.16723,"close":4.16747,"volume":10.649999618530273},{"timestamp":1742402040000,"open":4.16737,"high":4.16737,"low":4.16678,"close":4.16678,"volume":13.699999809265137},{"timestamp":1742402100000,"open":4.16678,"high":4.16678,"low":4.16645,"close":4.16664,"volume":14.640000343322754},{"timestamp":1742402160000,"open":4.16683,"high":4.16683,"low":4.16631,"close":4.16631,"volume":14.199999809265137},{"timestamp":1742402220000,"open":4.16622,"high":4.16636,"low":4.16622,"close":4.16626,"volume":10.649999618530273},{"timestamp":1742402280000,"open":4.16622,"high":4.1665,"low":4.16622,"close":4.1665,"volume":6.389999866485596},{"timestamp":1742402340000,"open":4.16645,"high":4.16664,"low":4.16624,"close":4.16634,"volume":13.40999984741211},{"timestamp":1742402400000,"open":4.16634,"high":4.16639,"low":4.16588,"close":4.16588,"volume":27.260000228881836},{"timestamp":1742402460000,"open":4.16578,"high":4.16583,"low":4.16564,"close":4.16574,"volume":14.100000381469727},{"timestamp":1742402520000,"open":4.16583,"high":4.16602,"low":4.16583,"close":4.16593,"volume":17.860000610351562},{"timestamp":1742402580000,"open":4.16597,"high":4.1663,"low":4.16597,"close":4.1661,"volume":22.809999465942383},{"timestamp":1742402640000,"open":4.1661,"high":4.1661,"low":4.16566,"close":4.1661,"volume":9.9399995803833},{"timestamp":1742402700000,"open":4.16587,"high":4.1661,"low":4.16483,"close":4.1661,"volume":18.670000076293945},{"timestamp":1742402760000,"open":4.16605,"high":4.16605,"low":4.16484,"close":4.16513,"volume":36.2400016784668},{"timestamp":1742402820000,"open":4.16493,"high":4.16551,"low":4.16493,"close":4.16503,"volume":15.289999961853027},{"timestamp":1742402880000,"open":4.16551,"high":4.1657,"low":4.16402,"close":4.16484,"volume":51.34000015258789},{"timestamp":1742402940000,"open":4.16507,"high":4.16547,"low":4.16498,"close":4.16501,"volume":18.170000076293945},{"timestamp":1742403000000,"open":4.16514,"high":4.16532,"low":4.1649,"close":4.16522,"volume":23.3700008392334},{"timestamp":1742403060000,"open":4.16508,"high":4.16537,"low":4.16479,"close":4.16507,"volume":15.119999885559082},{"timestamp":1742403120000,"open":4.16502,"high":4.16519,"low":4.16488,"close":4.16493,"volume":12.069999694824219},{"timestamp":1742403180000,"open":4.16493,"high":4.16493,"low":4.16463,"close":4.16468,"volume":11.359999656677246},{"timestamp":1742403240000,"open":4.16472,"high":4.16474,"low":4.16402,"close":4.16408,"volume":24.079999923706055},{"timestamp":1742403300000,"open":4.16417,"high":4.16426,"low":4.16384,"close":4.16384,"volume":14.640000343322754},{"timestamp":1742403360000,"open":4.16389,"high":4.16467,"low":4.16379,"close":4.16467,"volume":13.239999771118164},{"timestamp":1742403420000,"open":4.16477,"high":4.16543,"low":4.16453,"close":4.16543,"volume":15.619999885559082},{"timestamp":1742403480000,"open":4.16577,"high":4.16615,"low":4.16572,"close":4.16597,"volume":31.950000762939453},{"timestamp":1742403540000,"open":4.16614,"high":4.16614,"low":4.16586,"close":4.16592,"volume":12.069999694824219},{"timestamp":1742403600000,"open":4.1654,"high":4.16579,"low":4.16496,"close":4.16534,"volume":22.600000381469727},{"timestamp":1742403660000,"open":4.16529,"high":4.16529,"low":4.16482,"close":4.16486,"volume":14.100000381469727},{"timestamp":1742403720000,"open":4.16491,"high":4.16506,"low":4.16477,"close":4.16485,"volume":10.34000015258789},{"timestamp":1742403780000,"open":4.16485,"high":4.16489,"low":4.16437,"close":4.16437,"volume":16.920000076293945},{"timestamp":1742403840000,"open":4.16432,"high":4.16461,"low":4.16432,"close":4.16451,"volume":15.039999961853027},{"timestamp":1742403900000,"open":4.16456,"high":4.1647,"low":4.16423,"close":4.16423,"volume":17.860000610351562},{"timestamp":1742403960000,"open":4.16423,"high":4.16437,"low":4.16412,"close":4.16412,"volume":15.979999542236328},{"timestamp":1742404020000,"open":4.16412,"high":4.16417,"low":4.16389,"close":4.16408,"volume":11.279999732971191},{"timestamp":1742404080000,"open":4.16408,"high":4.16428,"low":4.16398,"close":4.16418,"volume":7.059999942779541},{"timestamp":1742404140000,"open":4.16428,"high":4.16452,"low":4.16404,"close":4.16451,"volume":11.220000267028809},{"timestamp":1742404200000,"open":4.16446,"high":4.16456,"low":4.16395,"close":4.16408,"volume":10.789999961853027},{"timestamp":1742404260000,"open":4.16408,"high":4.16427,"low":4.16352,"close":4.16394,"volume":12.720000267028809},{"timestamp":1742404320000,"open":4.16389,"high":4.16469,"low":4.16356,"close":4.16469,"volume":21.81999969482422},{"timestamp":1742404380000,"open":4.16465,"high":4.16465,"low":4.16334,"close":4.16334,"volume":26.25},{"timestamp":1742404440000,"open":4.16403,"high":4.16494,"low":4.16357,"close":4.16413,"volume":45.13999938964844},{"timestamp":1742404500000,"open":4.16413,"high":4.16446,"low":4.16392,"close":4.16392,"volume":17.170000076293945},{"timestamp":1742404560000,"open":4.16432,"high":4.16432,"low":4.16215,"close":4.16269,"volume":50.93000030517578},{"timestamp":1742404620000,"open":4.16265,"high":4.16328,"low":4.16238,"close":4.16265,"volume":22.18000030517578},{"timestamp":1742404680000,"open":4.16255,"high":4.1633,"low":4.16255,"close":4.16297,"volume":20.450000762939453},{"timestamp":1742404740000,"open":4.16288,"high":4.16293,"low":4.16229,"close":4.16233,"volume":31.959999084472656},{"timestamp":1742404800000,"open":4.16233,"high":4.16262,"low":4.16209,"close":4.16214,"volume":15.039999961853027},{"timestamp":1742404860000,"open":4.16228,"high":4.16254,"low":4.16196,"close":4.162,"volume":27.440000534057617},{"timestamp":1742404920000,"open":4.1621,"high":4.16229,"low":4.16191,"close":4.16224,"volume":19.170000076293945},{"timestamp":1742404980000,"open":4.16229,"high":4.16243,"low":4.16173,"close":4.16183,"volume":19.899999618530273},{"timestamp":1742405040000,"open":4.16211,"high":4.16225,"low":4.16169,"close":4.16178,"volume":26.31999969482422},{"timestamp":1742405100000,"open":4.16169,"high":4.16188,"low":4.16131,"close":4.16142,"volume":30.579999923706055},{"timestamp":1742405160000,"open":4.16137,"high":4.16199,"low":4.16137,"close":4.16189,"volume":33.5},{"timestamp":1742405220000,"open":4.16189,"high":4.16189,"low":4.16147,"close":4.16163,"volume":30.350000381469727},{"timestamp":1742405280000,"open":4.16178,"high":4.16195,"low":4.16136,"close":4.16142,"volume":21.389999389648438},{"timestamp":1742405340000,"open":4.16156,"high":4.16199,"low":4.16132,"close":4.16142,"volume":39.7599983215332},{"timestamp":1742405400000,"open":4.16123,"high":4.16148,"low":4.16053,"close":4.16134,"volume":28.399999618530273},{"timestamp":1742405460000,"open":4.16138,"high":4.16204,"low":4.16107,"close":4.16177,"volume":49.630001068115234},{"timestamp":1742405520000,"open":4.16177,"high":4.16233,"low":4.16177,"close":4.16233,"volume":30.079999923706055},{"timestamp":1742405580000,"open":4.16204,"high":4.16252,"low":4.16174,"close":4.16218,"volume":56.47999954223633},{"timestamp":1742405640000,"open":4.16238,"high":4.16238,"low":4.16202,"close":4.16202,"volume":44.18000030517578},{"timestamp":1742405700000,"open":4.16202,"high":4.1621,"low":4.16143,"close":4.16157,"volume":40.84000015258789},{"timestamp":1742405760000,"open":4.16157,"high":4.16172,"low":4.1608,"close":4.1608,"volume":50.41999816894531},{"timestamp":1742405820000,"open":4.16111,"high":4.16137,"low":4.1605,"close":4.16136,"volume":69.01000213623047},{"timestamp":1742405880000,"open":4.16141,"high":4.16204,"low":4.16127,"close":4.16157,"volume":43.060001373291016},{"timestamp":1742405940000,"open":4.16157,"high":4.16202,"low":4.16126,"close":4.16183,"volume":38.83000183105469},{"timestamp":1742406000000,"open":4.16193,"high":4.16206,"low":4.16169,"close":4.16169,"volume":17.93000030517578},{"timestamp":1742406060000,"open":4.16173,"high":4.1621,"low":4.16137,"close":4.16197,"volume":34.400001525878906},{"timestamp":1742406120000,"open":4.16187,"high":4.16242,"low":4.16173,"close":4.16203,"volume":33.52000045776367},{"timestamp":1742406180000,"open":4.16203,"high":4.16246,"low":4.16203,"close":4.16241,"volume":24.440000534057617},{"timestamp":1742406240000,"open":4.16236,"high":4.16291,"low":4.16227,"close":4.16277,"volume":24.229999542236328},{"timestamp":1742406300000,"open":4.16282,"high":4.16287,"low":4.16072,"close":4.16278,"volume":33.27000045776367},{"timestamp":1742406360000,"open":4.16287,"high":4.1633,"low":4.16278,"close":4.1632,"volume":36.91999816894531},{"timestamp":1742406420000,"open":4.1632,"high":4.16343,"low":4.16128,"close":4.16283,"volume":40.27000045776367},{"timestamp":1742406480000,"open":4.16278,"high":4.16298,"low":4.16229,"close":4.16229,"volume":26.020000457763672},{"timestamp":1742406540000,"open":4.16229,"high":4.16229,"low":4.16181,"close":4.16181,"volume":23.579999923706055},{"timestamp":1742406600000,"open":4.16177,"high":4.16248,"low":4.16172,"close":4.16219,"volume":36.529998779296875},{"timestamp":1742406660000,"open":4.16214,"high":4.16242,"low":4.1615,"close":4.1616,"volume":46.86000061035156},{"timestamp":1742406720000,"open":4.1615,"high":4.16274,"low":4.16149,"close":4.16226,"volume":50.060001373291016},{"timestamp":1742406780000,"open":4.16221,"high":4.16226,"low":4.16203,"close":4.16217,"volume":43.72999954223633},{"timestamp":1742406840000,"open":4.16217,"high":4.16238,"low":4.16195,"close":4.16218,"volume":43.52000045776367},{"timestamp":1742406900000,"open":4.16199,"high":4.16225,"low":4.16187,"close":4.16225,"volume":48.93000030517578},{"timestamp":1742406960000,"open":4.16213,"high":4.16292,"low":4.16212,"close":4.16278,"volume":24.3700008392334},{"timestamp":1742407020000,"open":4.16278,"high":4.16355,"low":4.16248,"close":4.16299,"volume":85.66000366210938},{"timestamp":1742407080000,"open":4.16299,"high":4.16436,"low":4.16169,"close":4.16189,"volume":129.52999877929688},{"timestamp":1742407140000,"open":4.16189,"high":4.16222,"low":4.15621,"close":4.16045,"volume":70.83999633789062},{"timestamp":1742407200000,"open":4.16052,"high":4.16562,"low":4.15642,"close":4.16308,"volume":107.79000091552734},{"timestamp":1742407260000,"open":4.163,"high":4.16572,"low":4.1626,"close":4.16402,"volume":117.86000061035156},{"timestamp":1742407320000,"open":4.16403,"high":4.16612,"low":4.16318,"close":4.16566,"volume":99.81999969482422},{"timestamp":1742407380000,"open":4.16566,"high":4.16648,"low":4.16451,"close":4.16551,"volume":71},{"timestamp":1742407440000,"open":4.16551,"high":4.16968,"low":4.16546,"close":4.16683,"volume":80.22000122070312},{"timestamp":1742407500000,"open":4.16673,"high":4.16746,"low":4.16539,"close":4.16746,"volume":141.6699981689453},{"timestamp":1742407560000,"open":4.16745,"high":4.16962,"low":4.16567,"close":4.16632,"volume":125.87999725341797},{"timestamp":1742407620000,"open":4.16632,"high":4.16735,"low":4.16557,"close":4.16735,"volume":115.86000061035156},{"timestamp":1742407680000,"open":4.16726,"high":4.17144,"low":4.16674,"close":4.16897,"volume":80.94000244140625},{"timestamp":1742407740000,"open":4.16883,"high":4.16928,"low":4.16779,"close":4.16836,"volume":82.76000213623047},{"timestamp":1742407800000,"open":4.16831,"high":4.16932,"low":4.16794,"close":4.16927,"volume":69.20999908447266},{"timestamp":1742407860000,"open":4.16877,"high":4.16909,"low":4.16756,"close":4.16756,"volume":79.75},{"timestamp":1742407920000,"open":4.16756,"high":4.16834,"low":4.16679,"close":4.16823,"volume":77.44000244140625},{"timestamp":1742407980000,"open":4.16828,"high":4.16878,"low":4.1672,"close":4.16815,"volume":88.7300033569336},{"timestamp":1742408040000,"open":4.16825,"high":4.16839,"low":4.16738,"close":4.16825,"volume":34.619998931884766},{"timestamp":1742408100000,"open":4.1682,"high":4.16835,"low":4.16711,"close":4.16745,"volume":10.399999618530273},{"timestamp":1742408160000,"open":4.16749,"high":4.16835,"low":4.16745,"close":4.16773,"volume":8.970000267028809},{"timestamp":1742408220000,"open":4.16778,"high":4.16778,"low":4.16707,"close":4.16745,"volume":9.229999542236328},{"timestamp":1742408280000,"open":4.16773,"high":4.16854,"low":4.16711,"close":4.16844,"volume":7.409999847412109},{"timestamp":1742408340000,"open":4.16839,"high":4.16839,"low":4.16654,"close":4.16787,"volume":35.58000183105469},{"timestamp":1742408400000,"open":4.16773,"high":4.1682,"low":4.16759,"close":4.16816,"volume":6.5},{"timestamp":1742408460000,"open":4.16806,"high":4.16811,"low":4.1674,"close":4.16745,"volume":5.329999923706055},{"timestamp":1742408520000,"open":4.16735,"high":4.16925,"low":4.16721,"close":4.16925,"volume":9.489999771118164},{"timestamp":1742408580000,"open":4.16944,"high":4.16986,"low":4.16869,"close":4.16883,"volume":15.9399995803833},{"timestamp":1742408640000,"open":4.16892,"high":4.17022,"low":4.16892,"close":4.16965,"volume":47.56999969482422},{"timestamp":1742408700000,"open":4.16965,"high":4.17047,"low":4.16965,"close":4.17028,"volume":32.65999984741211},{"timestamp":1742408760000,"open":4.17018,"high":4.17062,"low":4.16878,"close":4.16977,"volume":37.970001220703125},{"timestamp":1742408820000,"open":4.16977,"high":4.17005,"low":4.16929,"close":4.16944,"volume":10.270000457763672},{"timestamp":1742408880000,"open":4.16948,"high":4.16986,"low":4.16915,"close":4.16944,"volume":8.579999923706055},{"timestamp":1742408940000,"open":4.16948,"high":4.16958,"low":4.16929,"close":4.16929,"volume":4.289999961853027},{"timestamp":1742409000000,"open":4.16911,"high":4.16958,"low":4.16737,"close":4.16765,"volume":12.819999694824219},{"timestamp":1742409060000,"open":4.16756,"high":4.16939,"low":4.16699,"close":4.16915,"volume":15.09000015258789},{"timestamp":1742409120000,"open":4.16915,"high":4.16986,"low":4.16695,"close":4.16695,"volume":13.619999885559082},{"timestamp":1742409180000,"open":4.16719,"high":4.1679,"low":4.16686,"close":4.16782,"volume":56.79999923706055},{"timestamp":1742409240000,"open":4.16782,"high":4.17105,"low":4.16753,"close":4.17105,"volume":23.81999969482422},{"timestamp":1742409300000,"open":4.17096,"high":4.17162,"low":4.17072,"close":4.17162,"volume":8.449999809265137},{"timestamp":1742409360000,"open":4.17167,"high":4.17205,"low":4.17009,"close":4.17068,"volume":63.970001220703125},{"timestamp":1742409420000,"open":4.17068,"high":4.17068,"low":4.1699,"close":4.17009,"volume":113.9000015258789},{"timestamp":1742409480000,"open":4.17007,"high":4.1706,"low":4.16957,"close":4.17014,"volume":68.33000183105469},{"timestamp":1742409540000,"open":4.17013,"high":4.17147,"low":4.16945,"close":4.17141,"volume":62.0099983215332},{"timestamp":1742409600000,"open":4.17158,"high":4.17218,"low":4.17128,"close":4.17156,"volume":33.2599983215332},{"timestamp":1742409660000,"open":4.17151,"high":4.17344,"low":4.17035,"close":4.17339,"volume":50.45000076293945},{"timestamp":1742409720000,"open":4.17358,"high":4.17456,"low":4.17335,"close":4.17451,"volume":57.400001525878906},{"timestamp":1742409780000,"open":4.17442,"high":4.17523,"low":4.17413,"close":4.17442,"volume":160.27000427246094},{"timestamp":1742409840000,"open":4.17432,"high":4.17555,"low":4.17385,"close":4.17546,"volume":163.30999755859375},{"timestamp":1742409900000,"open":4.17541,"high":4.17551,"low":4.17425,"close":4.1743,"volume":87.76000213623047},{"timestamp":1742409960000,"open":4.17401,"high":4.17409,"low":4.17187,"close":4.17197,"volume":147.75},{"timestamp":1742410020000,"open":4.17194,"high":4.17331,"low":4.17185,"close":4.17326,"volume":73.44999694824219},{"timestamp":1742410080000,"open":4.17326,"high":4.17326,"low":4.17156,"close":4.17161,"volume":44.93000030517578},{"timestamp":1742410140000,"open":4.17166,"high":4.1727,"low":4.17166,"close":4.17249,"volume":27.649999618530273},{"timestamp":1742410200000,"open":4.17249,"high":4.1728,"low":4.17193,"close":4.17193,"volume":31.149999618530273},{"timestamp":1742410260000,"open":4.17203,"high":4.17203,"low":4.17105,"close":4.17143,"volume":34.040000915527344},{"timestamp":1742410320000,"open":4.1716,"high":4.17183,"low":4.17073,"close":4.17121,"volume":48.310001373291016},{"timestamp":1742410380000,"open":4.17126,"high":4.17188,"low":4.171,"close":4.17188,"volume":39.27000045776367},{"timestamp":1742410440000,"open":4.17183,"high":4.17188,"low":4.16496,"close":4.16564,"volume":76.73999786376953},{"timestamp":1742410500000,"open":4.16564,"high":4.16564,"low":4.15814,"close":4.15847,"volume":94.33999633789062},{"timestamp":1742410560000,"open":4.15847,"high":4.16126,"low":4.15847,"close":4.16048,"volume":78.01000213623047},{"timestamp":1742410620000,"open":4.16043,"high":4.16255,"low":4.16016,"close":4.16153,"volume":84},{"timestamp":1742410680000,"open":4.16141,"high":4.16358,"low":4.16119,"close":4.16119,"volume":66.5},{"timestamp":1742410740000,"open":4.16118,"high":4.16511,"low":4.16073,"close":4.16492,"volume":109.63999938964844},{"timestamp":1742410800000,"open":4.16497,"high":4.16545,"low":4.16363,"close":4.16383,"volume":160.6300048828125},{"timestamp":1742410860000,"open":4.16378,"high":4.16493,"low":4.16341,"close":4.16351,"volume":111.91000366210938},{"timestamp":1742410920000,"open":4.1636,"high":4.16413,"low":4.16333,"close":4.16394,"volume":61.650001525878906},{"timestamp":1742410980000,"open":4.16399,"high":4.16531,"low":4.16351,"close":4.16418,"volume":63.150001525878906},{"timestamp":1742411040000,"open":4.16423,"high":4.16498,"low":4.16371,"close":4.16414,"volume":52.20000076293945},{"timestamp":1742411100000,"open":4.16383,"high":4.16445,"low":4.16094,"close":4.16261,"volume":90.3499984741211},{"timestamp":1742411160000,"open":4.16261,"high":4.16295,"low":4.16181,"close":4.16244,"volume":42.529998779296875},{"timestamp":1742411220000,"open":4.16222,"high":4.16327,"low":4.1617,"close":4.16274,"volume":41.529998779296875},{"timestamp":1742411280000,"open":4.16264,"high":4.16322,"low":4.15824,"close":4.1603,"volume":57.630001068115234},{"timestamp":1742411340000,"open":4.16044,"high":4.16054,"low":4.15767,"close":4.159,"volume":52.95000076293945},{"timestamp":1742411400000,"open":4.15909,"high":4.15933,"low":4.1583,"close":4.15866,"volume":40.75},{"timestamp":1742411460000,"open":4.15875,"high":4.15911,"low":4.15707,"close":4.15734,"volume":54.11000061035156},{"timestamp":1742411520000,"open":4.15743,"high":4.15762,"low":4.15536,"close":4.15536,"volume":53.06999969482422},{"timestamp":1742411580000,"open":4.15531,"high":4.15531,"low":4.15484,"close":4.15493,"volume":46.150001525878906},{"timestamp":1742411640000,"open":4.15493,"high":4.15493,"low":4.1514,"close":4.1527,"volume":84.48999786376953},{"timestamp":1742411700000,"open":4.15298,"high":4.1535,"low":4.15288,"close":4.15342,"volume":28.399999618530273},{"timestamp":1742411760000,"open":4.15332,"high":4.15332,"low":4.15182,"close":4.15192,"volume":62.47999954223633},{"timestamp":1742411820000,"open":4.15178,"high":4.15275,"low":4.1482,"close":4.14872,"volume":71.94000244140625},{"timestamp":1742411880000,"open":4.14872,"high":4.15316,"low":4.14843,"close":4.14881,"volume":64.36000061035156},{"timestamp":1742411940000,"open":4.14976,"high":4.14986,"low":4.14957,"close":4.14981,"volume":26.979999542236328},{"timestamp":1742412000000,"open":4.15123,"high":4.15721,"low":4.15123,"close":4.15398,"volume":72.16999816894531},{"timestamp":1742412060000,"open":4.15389,"high":4.15412,"low":4.15273,"close":4.15285,"volume":80.77999877929688},{"timestamp":1742412120000,"open":4.15283,"high":4.15412,"low":4.15283,"close":4.15388,"volume":77.97000122070312},{"timestamp":1742412180000,"open":4.15379,"high":4.15502,"low":4.15332,"close":4.15435,"volume":73.81999969482422},{"timestamp":1742412240000,"open":4.15435,"high":4.15493,"low":4.15402,"close":4.15441,"volume":47.790000915527344},{"timestamp":1742412300000,"open":4.15431,"high":4.15497,"low":4.15398,"close":4.15478,"volume":28.989999771118164},{"timestamp":1742412360000,"open":4.15455,"high":4.15507,"low":4.15401,"close":4.15442,"volume":54.2400016784668},{"timestamp":1742412420000,"open":4.15465,"high":4.15619,"low":4.15449,"close":4.15569,"volume":61.09000015258789},{"timestamp":1742412480000,"open":4.15616,"high":4.15621,"low":4.15453,"close":4.15605,"volume":68.7300033569336},{"timestamp":1742412540000,"open":4.15614,"high":4.15711,"low":4.15606,"close":4.15657,"volume":55.54999923706055},{"timestamp":1742412600000,"open":4.15652,"high":4.15692,"low":4.15535,"close":4.15605,"volume":71.44000244140625},{"timestamp":1742412660000,"open":4.15596,"high":4.15662,"low":4.15532,"close":4.15611,"volume":41.0099983215332},{"timestamp":1742412720000,"open":4.15634,"high":4.15667,"low":4.15528,"close":4.15607,"volume":24.059999465942383},{"timestamp":1742412780000,"open":4.15612,"high":4.15768,"low":4.15581,"close":4.15768,"volume":36.439998626708984},{"timestamp":1742412840000,"open":4.15778,"high":4.15787,"low":4.15635,"close":4.15646,"volume":50.63999938964844},{"timestamp":1742412900000,"open":4.15646,"high":4.15773,"low":4.15628,"close":4.15773,"volume":41.88999938964844},{"timestamp":1742412960000,"open":4.15768,"high":4.1577,"low":4.15683,"close":4.15718,"volume":25.559999465942383},{"timestamp":1742413020000,"open":4.15703,"high":4.15714,"low":4.15616,"close":4.15676,"volume":39.5099983215332},{"timestamp":1742413080000,"open":4.15671,"high":4.1569,"low":4.15642,"close":4.15673,"volume":28.399999618530273},{"timestamp":1742413140000,"open":4.15662,"high":4.15686,"low":4.15634,"close":4.15667,"volume":22.719999313354492},{"timestamp":1742413200000,"open":4.15667,"high":4.15687,"low":4.15645,"close":4.15669,"volume":18.459999084472656},{"timestamp":1742413260000,"open":4.15665,"high":4.15675,"low":4.15631,"close":4.15645,"volume":19.170000076293945},{"timestamp":1742413320000,"open":4.15635,"high":4.15679,"low":4.15635,"close":4.1566,"volume":15.619999885559082},{"timestamp":1742413380000,"open":4.15641,"high":4.15653,"low":4.15602,"close":4.15615,"volume":16.329999923706055},{"timestamp":1742413440000,"open":4.15614,"high":4.15624,"low":4.15546,"close":4.15602,"volume":27.690000534057617},{"timestamp":1742413500000,"open":4.15607,"high":4.15655,"low":4.15602,"close":4.15655,"volume":22.719999313354492},{"timestamp":1742413560000,"open":4.15654,"high":4.15708,"low":4.15648,"close":4.15674,"volume":30.530000686645508},{"timestamp":1742413620000,"open":4.15748,"high":4.15748,"low":4.15664,"close":4.15732,"volume":67.44999694824219},{"timestamp":1742413680000,"open":4.15737,"high":4.15761,"low":4.15652,"close":4.15742,"volume":30.530000686645508},{"timestamp":1742413740000,"open":4.15747,"high":4.15814,"low":4.15747,"close":4.15809,"volume":14.90999984741211},{"timestamp":1742413800000,"open":4.15847,"high":4.15929,"low":4.15841,"close":4.15915,"volume":57.5099983215332},{"timestamp":1742413860000,"open":4.15901,"high":4.15958,"low":4.15807,"close":4.15849,"volume":78.0999984741211},{"timestamp":1742413920000,"open":4.1584,"high":4.15873,"low":4.1579,"close":4.15865,"volume":38.34000015258789},{"timestamp":1742413980000,"open":4.15869,"high":4.15871,"low":4.15813,"close":4.1583,"volume":25.559999465942383},{"timestamp":1742414040000,"open":4.15835,"high":4.15835,"low":4.15712,"close":4.15815,"volume":30.760000228881836},{"timestamp":1742414100000,"open":4.15842,"high":4.15926,"low":4.15823,"close":4.15925,"volume":42.599998474121094},{"timestamp":1742414160000,"open":4.15916,"high":4.16056,"low":4.15916,"close":4.16021,"volume":76.91000366210938},{"timestamp":1742414220000,"open":4.16029,"high":4.16097,"low":4.15932,"close":4.16003,"volume":63.02000045776367},{"timestamp":1742414280000,"open":4.15994,"high":4.16052,"low":4.15994,"close":4.16028,"volume":16.899999618530273},{"timestamp":1742414340000,"open":4.16038,"high":4.16042,"low":4.15863,"close":4.15876,"volume":57.5},{"timestamp":1742414400000,"open":4.15881,"high":4.15881,"low":4.15583,"close":4.15597,"volume":43.83000183105469},{"timestamp":1742414460000,"open":4.15606,"high":4.15812,"low":4.15567,"close":4.15585,"volume":119.27999877929688},{"timestamp":1742414520000,"open":4.15595,"high":4.15971,"low":4.15487,"close":4.1555,"volume":131.35000610351562},{"timestamp":1742414580000,"open":4.15498,"high":4.15656,"low":4.15445,"close":4.15526,"volume":161.8800048828125},{"timestamp":1742414640000,"open":4.1554,"high":4.15744,"low":4.15515,"close":4.15744,"volume":166.85000610351562},{"timestamp":1742414700000,"open":4.15647,"high":4.16091,"low":4.15405,"close":4.1566,"volume":129.22000122070312},{"timestamp":1742414760000,"open":4.15654,"high":4.15867,"low":4.15586,"close":4.15631,"volume":115.37999725341797},{"timestamp":1742414820000,"open":4.15621,"high":4.1596,"low":4.15598,"close":4.15954,"volume":81.86000061035156},{"timestamp":1742414880000,"open":4.15955,"high":4.15982,"low":4.1579,"close":4.15884,"volume":93.47000122070312},{"timestamp":1742414940000,"open":4.15866,"high":4.1609,"low":4.15772,"close":4.15965,"volume":135.57000732421875},{"timestamp":1742415000000,"open":4.15919,"high":4.16101,"low":4.15854,"close":4.15964,"volume":55.380001068115234},{"timestamp":1742415060000,"open":4.15876,"high":4.16234,"low":4.15876,"close":4.16229,"volume":107.20999908447266},{"timestamp":1742415120000,"open":4.16198,"high":4.16248,"low":4.15942,"close":4.16088,"volume":147.94000244140625},{"timestamp":1742415180000,"open":4.16088,"high":4.16178,"low":4.16013,"close":4.16155,"volume":147},{"timestamp":1742415240000,"open":4.16155,"high":4.16162,"low":4.16044,"close":4.16146,"volume":96.5999984741211},{"timestamp":1742415300000,"open":4.16148,"high":4.16242,"low":4.16131,"close":4.16238,"volume":60.20000076293945},{"timestamp":1742415360000,"open":4.16238,"high":4.16297,"low":4.16192,"close":4.16281,"volume":45.5},{"timestamp":1742415420000,"open":4.16285,"high":4.1634,"low":4.16237,"close":4.1633,"volume":37.79999923706055},{"timestamp":1742415480000,"open":4.16315,"high":4.1638,"low":4.16256,"close":4.16261,"volume":76.80000305175781},{"timestamp":1742415540000,"open":4.16255,"high":4.1627,"low":4.16184,"close":4.16246,"volume":33.84000015258789},{"timestamp":1742415600000,"open":4.16249,"high":4.16303,"low":4.1617,"close":4.16259,"volume":49},{"timestamp":1742415660000,"open":4.16259,"high":4.16291,"low":4.16194,"close":4.1628,"volume":35},{"timestamp":1742415720000,"open":4.16285,"high":4.16297,"low":4.16228,"close":4.1626,"volume":11.899999618530273},{"timestamp":1742415780000,"open":4.16269,"high":4.16278,"low":4.16245,"close":4.16254,"volume":12.600000381469727},{"timestamp":1742415840000,"open":4.1624,"high":4.16241,"low":4.16222,"close":4.16228,"volume":13.300000190734863},{"timestamp":1742415900000,"open":4.16237,"high":4.16275,"low":4.16237,"close":4.16274,"volume":6.300000190734863},{"timestamp":1742415960000,"open":4.16274,"high":4.16297,"low":4.16178,"close":4.16184,"volume":14.239999771118164},{"timestamp":1742416020000,"open":4.16172,"high":4.16183,"low":4.16168,"close":4.16168,"volume":6.300000190734863},{"timestamp":1742416080000,"open":4.16169,"high":4.16169,"low":4.16151,"close":4.16169,"volume":9.15999984741211},{"timestamp":1742416140000,"open":4.16169,"high":4.16184,"low":4.16136,"close":4.16141,"volume":13.600000381469727},{"timestamp":1742416200000,"open":4.16144,"high":4.16247,"low":4.16128,"close":4.16227,"volume":19.600000381469727},{"timestamp":1742416260000,"open":4.16228,"high":4.16228,"low":4.16201,"close":4.16212,"volume":8.399999618530273},{"timestamp":1742416320000,"open":4.16178,"high":4.16193,"low":4.16167,"close":4.16167,"volume":5.630000114440918},{"timestamp":1742416380000,"open":4.16172,"high":4.1623,"low":4.16145,"close":4.16205,"volume":15.180000305175781},{"timestamp":1742416440000,"open":4.16206,"high":4.16329,"low":4.16184,"close":4.16304,"volume":32.02000045776367},{"timestamp":1742416500000,"open":4.16304,"high":4.16442,"low":4.16284,"close":4.16362,"volume":46.97999954223633},{"timestamp":1742416560000,"open":4.16357,"high":4.16445,"low":4.16289,"close":4.16445,"volume":27.6200008392334},{"timestamp":1742416620000,"open":4.16447,"high":4.16447,"low":4.16341,"close":4.16437,"volume":9.619999885559082},{"timestamp":1742416680000,"open":4.16433,"high":4.16442,"low":4.16366,"close":4.16441,"volume":10.829999923706055},{"timestamp":1742416740000,"open":4.1637,"high":4.16493,"low":4.16209,"close":4.16336,"volume":33.34000015258789},{"timestamp":1742416800000,"open":4.16337,"high":4.16344,"low":4.163,"close":4.1632,"volume":18.68000030517578},{"timestamp":1742416860000,"open":4.16322,"high":4.16389,"low":4.16322,"close":4.16389,"volume":11.920000076293945},{"timestamp":1742416920000,"open":4.16379,"high":4.16381,"low":4.16343,"close":4.16353,"volume":39.63999938964844},{"timestamp":1742416980000,"open":4.16353,"high":4.1646,"low":4.1631,"close":4.16328,"volume":35.86000061035156},{"timestamp":1742417040000,"open":4.16333,"high":4.16469,"low":4.16019,"close":4.16088,"volume":53.209999084472656},{"timestamp":1742417100000,"open":4.1612,"high":4.16317,"low":4.1607,"close":4.16314,"volume":26.639999389648438},{"timestamp":1742417160000,"open":4.16314,"high":4.16386,"low":4.163,"close":4.16365,"volume":30.799999237060547},{"timestamp":1742417220000,"open":4.16354,"high":4.1654,"low":4.16352,"close":4.1654,"volume":23.799999237060547},{"timestamp":1742417280000,"open":4.1654,"high":4.16632,"low":4.16504,"close":4.16578,"volume":42.70000076293945},{"timestamp":1742417340000,"open":4.16572,"high":4.16611,"low":4.16367,"close":4.16377,"volume":30.799999237060547},{"timestamp":1742417400000,"open":4.16321,"high":4.1633,"low":4.16213,"close":4.16321,"volume":53.900001525878906},{"timestamp":1742417460000,"open":4.1633,"high":4.16382,"low":4.16322,"close":4.16353,"volume":13.300000190734863},{"timestamp":1742417520000,"open":4.16354,"high":4.16384,"low":4.16345,"close":4.16384,"volume":9.800000190734863},{"timestamp":1742417580000,"open":4.16384,"high":4.16389,"low":4.16356,"close":4.16371,"volume":16.799999237060547},{"timestamp":1742417640000,"open":4.16371,"high":4.16371,"low":4.1632,"close":4.16339,"volume":12.600000381469727},{"timestamp":1742417700000,"open":4.1634,"high":4.16385,"low":4.16317,"close":4.16381,"volume":18.200000762939453},{"timestamp":1742417760000,"open":4.16381,"high":4.16381,"low":4.16353,"close":4.16358,"volume":10.5},{"timestamp":1742417820000,"open":4.16359,"high":4.16431,"low":4.16354,"close":4.16412,"volume":15.399999618530273},{"timestamp":1742417880000,"open":4.16431,"high":4.16436,"low":4.16294,"close":4.16318,"volume":101.5},{"timestamp":1742417940000,"open":4.16313,"high":4.16338,"low":4.15973,"close":4.15973,"volume":81.9000015258789}]