[{"timestamp":1742342400000,"open":4.27828,"high":4.27833,"low":4.27783,"close":4.27814,"volume":48.75},{"timestamp":1742342460000,"open":4.27804,"high":4.27819,"low":4.27755,"close":4.27755,"volume":13.75},{"timestamp":1742342520000,"open":4.2776,"high":4.27779,"low":4.27755,"close":4.27779,"volume":11.25},{"timestamp":1742342580000,"open":4.27765,"high":4.27794,"low":4.27754,"close":4.2778,"volume":16.25},{"timestamp":1742342640000,"open":4.27775,"high":4.2778,"low":4.27741,"close":4.27745,"volume":12.5},{"timestamp":1742342700000,"open":4.27745,"high":4.27775,"low":4.27741,"close":4.27764,"volume":16.25},{"timestamp":1742342760000,"open":4.27775,"high":4.27775,"low":4.27735,"close":4.27745,"volume":17.5},{"timestamp":1742342820000,"open":4.27741,"high":4.27755,"low":4.27741,"close":4.27755,"volume":17.5},{"timestamp":1742342880000,"open":4.2776,"high":4.27765,"low":4.27735,"close":4.27741,"volume":23.75},{"timestamp":1742342940000,"open":4.27731,"high":4.27741,"low":4.27721,"close":4.27726,"volume":17.5},{"timestamp":1742343000000,"open":4.27731,"high":4.27731,"low":4.27715,"close":4.27716,"volume":7.5},{"timestamp":1742343060000,"open":4.27721,"high":4.27721,"low":4.27711,"close":4.27711,"volume":3.75},{"timestamp":1742343120000,"open":4.2771,"high":4.27725,"low":4.27706,"close":4.27725,"volume":22.5},{"timestamp":1742343180000,"open":4.27735,"high":4.27735,"low":4.27725,"close":4.27731,"volume":5},{"timestamp":1742343240000,"open":4.27736,"high":4.27736,"low":4.27716,"close":4.27726,"volume":6.25},{"timestamp":1742343300000,"open":4.27715,"high":4.2775,"low":4.27705,"close":4.27741,"volume":20},{"timestamp":1742343360000,"open":4.27749,"high":4.2777,"low":4.27749,"close":4.27755,"volume":15},{"timestamp":1742343420000,"open":4.27754,"high":4.27784,"low":4.27745,"close":4.27784,"volume":25},{"timestamp":1742343480000,"open":4.2778,"high":4.2778,"low":4.27764,"close":4.27764,"volume":15},{"timestamp":1742343540000,"open":4.27765,"high":4.27779,"low":4.27765,"close":4.2777,"volume":15},{"timestamp":1742343600000,"open":4.2776,"high":4.2777,"low":4.27754,"close":4.27769,"volume":10},{"timestamp":1742343660000,"open":4.27765,"high":4.2777,"low":4.27755,"close":4.27765,"volume":13.75},{"timestamp":1742343720000,"open":4.27765,"high":4.2778,"low":4.27755,"close":4.27775,"volume":18.75},{"timestamp":1742343780000,"open":4.27779,"high":4.27784,"low":4.27779,"close":4.27783,"volume":7.5},{"timestamp":1742343840000,"open":4.27788,"high":4.27842,"low":4.27788,"close":4.27842,"volume":8.75},{"timestamp":1742343900000,"open":4.27838,"high":4.27838,"low":4.27823,"close":4.27838,"volume":10},{"timestamp":1742343960000,"open":4.27838,"high":4.27838,"low":4.27803,"close":4.27803,"volume":15},{"timestamp":1742344020000,"open":4.27794,"high":4.27794,"low":4.27755,"close":4.27755,"volume":21.25},{"timestamp":1742344080000,"open":4.27765,"high":4.27788,"low":4.27759,"close":4.2778,"volume":12.5},{"timestamp":1742344140000,"open":4.2778,"high":4.2778,"low":4.27755,"close":4.27765,"volume":10},{"timestamp":1742344200000,"open":4.27764,"high":4.27775,"low":4.27759,"close":4.27765,"volume":23.75},{"timestamp":1742344260000,"open":4.2776,"high":4.27775,"low":4.27755,"close":4.2777,"volume":17.5},{"timestamp":1742344320000,"open":4.27765,"high":4.27775,"low":4.2771,"close":4.2771,"volume":36.25},{"timestamp":1742344380000,"open":4.27706,"high":4.27716,"low":4.27666,"close":4.27666,"volume":12.5},{"timestamp":1742344440000,"open":4.27666,"high":4.27676,"low":4.27658,"close":4.27676,"volume":15},{"timestamp":1742344500000,"open":4.27666,"high":4.27672,"low":4.27653,"close":4.27657,"volume":20},{"timestamp":1742344560000,"open":4.27643,"high":4.27666,"low":4.27638,"close":4.27638,"volume":11.25},{"timestamp":1742344620000,"open":4.27633,"high":4.27643,"low":4.27627,"close":4.27628,"volume":18.75},{"timestamp":1742344680000,"open":4.27613,"high":4.27619,"low":4.27608,"close":4.27608,"volume":7.5},{"timestamp":1742344740000,"open":4.27609,"high":4.27623,"low":4.27599,"close":4.27609,"volume":26.25},{"timestamp":1742344800000,"open":4.27604,"high":4.27609,"low":4.27583,"close":4.27594,"volume":11.25},{"timestamp":1742344860000,"open":4.27575,"high":4.27604,"low":4.27565,"close":4.27589,"volume":20},{"timestamp":1742344920000,"open":4.27594,"high":4.27594,"low":4.2758,"close":4.2758,"volume":10},{"timestamp":1742344980000,"open":4.2757,"high":4.27575,"low":4.27545,"close":4.27545,"volume":11.25},{"timestamp":1742345040000,"open":4.27554,"high":4.27554,"low":4.27531,"close":4.27541,"volume":8.75},{"timestamp":1742345100000,"open":4.27531,"high":4.27545,"low":4.27516,"close":4.27521,"volume":13.75},{"timestamp":1742345160000,"open":4.2752,"high":4.2755,"low":4.2752,"close":4.2755,"volume":8.75},{"timestamp":1742345220000,"open":4.2756,"high":4.2756,"low":4.2753,"close":4.27531,"volume":12.5},{"timestamp":1742345280000,"open":4.2752,"high":4.27531,"low":4.27511,"close":4.27531,"volume":8.75},{"timestamp":1742345340000,"open":4.27531,"high":4.27531,"low":4.27497,"close":4.27497,"volume":27.5},{"timestamp":1742345400000,"open":4.27502,"high":4.27515,"low":4.27477,"close":4.27482,"volume":20},{"timestamp":1742345460000,"open":4.27487,"high":4.27521,"low":4.27481,"close":4.27481,"volume":16.25},{"timestamp":1742345520000,"open":4.27482,"high":4.27545,"low":4.27477,"close":4.27544,"volume":57.5},{"timestamp":1742345580000,"open":4.27549,"high":4.27565,"low":4.27525,"close":4.27531,"volume":66.25},{"timestamp":1742345640000,"open":4.27531,"high":4.2755,"low":4.27491,"close":4.27526,"volume":67.5},{"timestamp":1742345700000,"open":4.27521,"high":4.27531,"low":4.27487,"close":4.27491,"volume":35},{"timestamp":1742345760000,"open":4.27491,"high":4.27531,"low":4.27486,"close":4.2751,"volume":27.5},{"timestamp":1742345820000,"open":4.27521,"high":4.27521,"low":4.27492,"close":4.27507,"volume":16.25},{"timestamp":1742345880000,"open":4.27511,"high":4.27516,"low":4.27497,"close":4.27506,"volume":20},{"timestamp":1742345940000,"open":4.27496,"high":4.27511,"low":4.27496,"close":4.27507,"volume":20},{"timestamp":1742346000000,"open":4.27502,"high":4.27507,"low":4.27487,"close":4.27492,"volume":13.75},{"timestamp":1742346060000,"open":4.27501,"high":4.27501,"low":4.27486,"close":4.27492,"volume":22.5},{"timestamp":1742346120000,"open":4.27492,"high":4.27502,"low":4.27487,"close":4.27492,"volume":21.25},{"timestamp":1742346180000,"open":4.27497,"high":4.27521,"low":4.27497,"close":4.27511,"volume":10},{"timestamp":1742346240000,"open":4.2751,"high":4.27511,"low":4.27492,"close":4.27511,"volume":15},{"timestamp":1742346300000,"open":4.27507,"high":4.2751,"low":4.27497,"close":4.27501,"volume":10},{"timestamp":1742346360000,"open":4.27497,"high":4.27502,"low":4.27486,"close":4.27497,"volume":16.25},{"timestamp":1742346420000,"open":4.27502,"high":4.27507,"low":4.27467,"close":4.27476,"volume":23.75},{"timestamp":1742346480000,"open":4.27481,"high":4.27511,"low":4.27481,"close":4.27497,"volume":21.25},{"timestamp":1742346540000,"open":4.27492,"high":4.27497,"low":4.27477,"close":4.27491,"volume":21.25},{"timestamp":1742346600000,"open":4.27502,"high":4.27521,"low":4.27502,"close":4.27502,"volume":10},{"timestamp":1742346660000,"open":4.27507,"high":4.27507,"low":4.27502,"close":4.27507,"volume":5},{"timestamp":1742346720000,"open":4.27507,"high":4.27507,"low":4.27453,"close":4.27453,"volume":17.5},{"timestamp":1742346780000,"open":4.27448,"high":4.27448,"low":4.27429,"close":4.27437,"volume":6.25},{"timestamp":1742346840000,"open":4.27443,"high":4.27443,"low":4.27443,"close":4.27443,"volume":3.75},{"timestamp":1742346900000,"open":4.27448,"high":4.27516,"low":4.27448,"close":4.2751,"volume":15},{"timestamp":1742346960000,"open":4.27507,"high":4.27584,"low":4.27502,"close":4.27584,"volume":25},{"timestamp":1742347020000,"open":4.2758,"high":4.2758,"low":4.27555,"close":4.27569,"volume":8.75},{"timestamp":1742347080000,"open":4.27575,"high":4.27603,"low":4.27575,"close":4.27599,"volume":13.75},{"timestamp":1742347140000,"open":4.27599,"high":4.27619,"low":4.27583,"close":4.27604,"volume":22.5},{"timestamp":1742347200000,"open":4.27603,"high":4.27604,"low":4.27593,"close":4.27593,"volume":3.75},{"timestamp":1742347260000,"open":4.27589,"high":4.27618,"low":4.2758,"close":4.27614,"volume":13.75},{"timestamp":1742347320000,"open":4.27619,"high":4.27633,"low":4.27614,"close":4.27627,"volume":11.25},{"timestamp":1742347380000,"open":4.27618,"high":4.27619,"low":4.27599,"close":4.27599,"volume":8.75},{"timestamp":1742347440000,"open":4.27604,"high":4.27623,"low":4.27599,"close":4.27609,"volume":10},{"timestamp":1742347500000,"open":4.27614,"high":4.27619,"low":4.27604,"close":4.27619,"volume":10},{"timestamp":1742347560000,"open":4.27614,"high":4.27619,"low":4.27604,"close":4.27604,"volume":6.25},{"timestamp":1742347620000,"open":4.27608,"high":4.27623,"low":4.27575,"close":4.27575,"volume":18.75},{"timestamp":1742347680000,"open":4.27579,"high":4.27604,"low":4.27579,"close":4.27603,"volume":8.75},{"timestamp":1742347740000,"open":4.27608,"high":4.27608,"low":4.27593,"close":4.27598,"volume":16.25},{"timestamp":1742347800000,"open":4.27604,"high":4.27623,"low":4.27604,"close":4.27619,"volume":7.5},{"timestamp":1742347860000,"open":4.27613,"high":4.27619,"low":4.27575,"close":4.27575,"volume":26.25},{"timestamp":1742347920000,"open":4.2757,"high":4.27609,"low":4.27565,"close":4.27599,"volume":10},{"timestamp":1742347980000,"open":4.27594,"high":4.27598,"low":4.27535,"close":4.2756,"volume":27.5},{"timestamp":1742348040000,"open":4.27555,"high":4.2756,"low":4.27545,"close":4.27545,"volume":16.25},{"timestamp":1742348100000,"open":4.2755,"high":4.2756,"low":4.27549,"close":4.27554,"volume":13.75},{"timestamp":1742348160000,"open":4.27559,"high":4.2756,"low":4.27541,"close":4.27541,"volume":8.75},{"timestamp":1742348220000,"open":4.27545,"high":4.27545,"low":4.27525,"close":4.27531,"volume":5},{"timestamp":1742348280000,"open":4.27526,"high":4.27526,"low":4.27511,"close":4.27511,"volume":12.5},{"timestamp":1742348340000,"open":4.27507,"high":4.27511,"low":4.27482,"close":4.27497,"volume":18.75},{"timestamp":1742348400000,"open":4.27502,"high":4.27511,"low":4.27487,"close":4.27511,"volume":20},{"timestamp":1742348460000,"open":4.27516,"high":4.27521,"low":4.27506,"close":4.27506,"volume":10},{"timestamp":1742348520000,"open":4.27497,"high":4.27501,"low":4.27443,"close":4.27443,"volume":13.75},{"timestamp":1742348580000,"open":4.27443,"high":4.27448,"low":4.27432,"close":4.27438,"volume":17.5},{"timestamp":1742348640000,"open":4.27438,"high":4.27458,"low":4.27429,"close":4.27458,"volume":20},{"timestamp":1742348700000,"open":4.27463,"high":4.27511,"low":4.27463,"close":4.27507,"volume":21.25},{"timestamp":1742348760000,"open":4.27511,"high":4.27531,"low":4.2751,"close":4.2751,"volume":18.75},{"timestamp":1742348820000,"open":4.27507,"high":4.27511,"low":4.27502,"close":4.27511,"volume":5},{"timestamp":1742348880000,"open":4.27506,"high":4.27516,"low":4.27506,"close":4.27516,"volume":5},{"timestamp":1742348940000,"open":4.27506,"high":4.2757,"low":4.27506,"close":4.2757,"volume":15},{"timestamp":1742349000000,"open":4.2757,"high":4.2757,"low":4.27544,"close":4.27545,"volume":8.75},{"timestamp":1742349060000,"open":4.27541,"high":4.27541,"low":4.2753,"close":4.27536,"volume":16.25},{"timestamp":1742349120000,"open":4.27531,"high":4.27574,"low":4.2752,"close":4.27574,"volume":18.75},{"timestamp":1742349180000,"open":4.2758,"high":4.27604,"low":4.2756,"close":4.27604,"volume":15},{"timestamp":1742349240000,"open":4.27599,"high":4.27599,"low":4.27565,"close":4.27593,"volume":11.25},{"timestamp":1742349300000,"open":4.27604,"high":4.27619,"low":4.27584,"close":4.27584,"volume":21.25},{"timestamp":1742349360000,"open":4.27594,"high":4.27608,"low":4.27594,"close":4.27598,"volume":10},{"timestamp":1742349420000,"open":4.27584,"high":4.27608,"low":4.27564,"close":4.27603,"volume":21.25},{"timestamp":1742349480000,"open":4.27594,"high":4.27609,"low":4.27593,"close":4.27604,"volume":17.5},{"timestamp":1742349540000,"open":4.27609,"high":4.27619,"low":4.27594,"close":4.27609,"volume":35},{"timestamp":1742349600000,"open":4.27604,"high":4.27647,"low":4.27604,"close":4.27647,"volume":12.5},{"timestamp":1742349660000,"open":4.27648,"high":4.27653,"low":4.27622,"close":4.27628,"volume":22.5},{"timestamp":1742349720000,"open":4.27633,"high":4.27633,"low":4.2758,"close":4.2758,"volume":17.5},{"timestamp":1742349780000,"open":4.27575,"high":4.27594,"low":4.27575,"close":4.27589,"volume":17.5},{"timestamp":1742349840000,"open":4.27594,"high":4.27594,"low":4.27589,"close":4.27589,"volume":5},{"timestamp":1742349900000,"open":4.27584,"high":4.27588,"low":4.27575,"close":4.27584,"volume":10},{"timestamp":1742349960000,"open":4.27588,"high":4.27594,"low":4.27584,"close":4.27589,"volume":15},{"timestamp":1742350020000,"open":4.27589,"high":4.27628,"low":4.27575,"close":4.27619,"volume":13.75},{"timestamp":1742350080000,"open":4.27638,"high":4.27687,"low":4.27638,"close":4.27682,"volume":15},{"timestamp":1742350140000,"open":4.27676,"high":4.27687,"low":4.27666,"close":4.27672,"volume":12.5},{"timestamp":1742350200000,"open":4.27676,"high":4.27682,"low":4.27676,"close":4.27677,"volume":7.5},{"timestamp":1742350260000,"open":4.27681,"high":4.27687,"low":4.27671,"close":4.27677,"volume":16.25},{"timestamp":1742350320000,"open":4.27692,"high":4.27741,"low":4.27692,"close":4.27741,"volume":11.25},{"timestamp":1742350380000,"open":4.27745,"high":4.27745,"low":4.27721,"close":4.27725,"volume":20},{"timestamp":1742350440000,"open":4.27731,"high":4.27731,"low":4.27706,"close":4.27716,"volume":33.75},{"timestamp":1742350500000,"open":4.27706,"high":4.2775,"low":4.27706,"close":4.27745,"volume":22.5},{"timestamp":1742350560000,"open":4.27749,"high":4.27769,"low":4.27745,"close":4.27765,"volume":16.25},{"timestamp":1742350620000,"open":4.2778,"high":4.27784,"low":4.27769,"close":4.27775,"volume":17.5},{"timestamp":1742350680000,"open":4.2778,"high":4.27804,"low":4.2778,"close":4.27804,"volume":5},{"timestamp":1742350740000,"open":4.27799,"high":4.27814,"low":4.27769,"close":4.27769,"volume":16.25},{"timestamp":1742350800000,"open":4.27765,"high":4.27783,"low":4.27765,"close":4.27779,"volume":13.75},{"timestamp":1742350860000,"open":4.27784,"high":4.27808,"low":4.27775,"close":4.27808,"volume":16.25},{"timestamp":1742350920000,"open":4.27819,"high":4.27819,"low":4.27794,"close":4.27804,"volume":12.5},{"timestamp":1742350980000,"open":4.27799,"high":4.27809,"low":4.27798,"close":4.27804,"volume":18.75},{"timestamp":1742351040000,"open":4.27799,"high":4.27809,"low":4.27794,"close":4.27809,"volume":16.25},{"timestamp":1742351100000,"open":4.27799,"high":4.27823,"low":4.27633,"close":4.27671,"volume":136.25},{"timestamp":1742351160000,"open":4.27671,"high":4.27677,"low":4.27638,"close":4.27638,"volume":48.75},{"timestamp":1742351220000,"open":4.27638,"high":4.27643,"low":4.27618,"close":4.27618,"volume":30},{"timestamp":1742351280000,"open":4.27619,"high":4.27706,"low":4.27619,"close":4.27706,"volume":30},{"timestamp":1742351340000,"open":4.27701,"high":4.27701,"low":4.27687,"close":4.27692,"volume":26.25},{"timestamp":1742351400000,"open":4.27702,"high":4.27858,"low":4.27697,"close":4.27783,"volume":88.75},{"timestamp":1742351460000,"open":4.27784,"high":4.27814,"low":4.27765,"close":4.27803,"volume":30},{"timestamp":1742351520000,"open":4.27814,"high":4.27828,"low":4.27799,"close":4.27814,"volume":40},{"timestamp":1742351580000,"open":4.27813,"high":4.27819,"low":4.27788,"close":4.27819,"volume":25},{"timestamp":1742351640000,"open":4.27814,"high":4.27823,"low":4.27803,"close":4.27814,"volume":33.75},{"timestamp":1742351700000,"open":4.27819,"high":4.27823,"low":4.27799,"close":4.27799,"volume":13.75},{"timestamp":1742351760000,"open":4.27804,"high":4.27834,"low":4.27795,"close":4.27804,"volume":26.25},{"timestamp":1742351820000,"open":4.27799,"high":4.27804,"low":4.2778,"close":4.27798,"volume":13.75},{"timestamp":1742351880000,"open":4.27795,"high":4.27795,"low":4.27785,"close":4.2779,"volume":8.75},{"timestamp":1742351940000,"open":4.27795,"high":4.27803,"low":4.27779,"close":4.27779,"volume":7.5},{"timestamp":1742352000000,"open":4.2779,"high":4.27794,"low":4.27759,"close":4.27764,"volume":10},{"timestamp":1742352060000,"open":4.2776,"high":4.2776,"low":4.27721,"close":4.27721,"volume":15},{"timestamp":1742352120000,"open":4.27725,"high":4.27725,"low":4.27712,"close":4.27715,"volume":8.75},{"timestamp":1742352180000,"open":4.27712,"high":4.27712,"low":4.27673,"close":4.27686,"volume":16.25},{"timestamp":1742352240000,"open":4.27697,"high":4.27712,"low":4.27697,"close":4.27712,"volume":6.25},{"timestamp":1742352300000,"open":4.27702,"high":4.27726,"low":4.27692,"close":4.27726,"volume":17.5},{"timestamp":1742352360000,"open":4.27721,"high":4.2774,"low":4.27707,"close":4.27707,"volume":11.25},{"timestamp":1742352420000,"open":4.27712,"high":4.27716,"low":4.27707,"close":4.27711,"volume":7.5},{"timestamp":1742352480000,"open":4.27706,"high":4.27706,"low":4.27681,"close":4.27696,"volume":16.25},{"timestamp":1742352540000,"open":4.27691,"high":4.27702,"low":4.27691,"close":4.27692,"volume":3.75},{"timestamp":1742352600000,"open":4.27696,"high":4.27696,"low":4.27668,"close":4.27668,"volume":15},{"timestamp":1742352660000,"open":4.27657,"high":4.27658,"low":4.27643,"close":4.27647,"volume":11.25},{"timestamp":1742352720000,"open":4.27642,"high":4.27642,"low":4.27642,"close":4.27642,"volume":1.25},{"timestamp":1742352780000,"open":4.27653,"high":4.27653,"low":4.27628,"close":4.27629,"volume":10},{"timestamp":1742352840000,"open":4.27634,"high":4.27634,"low":4.27623,"close":4.27634,"volume":5},{"timestamp":1742352900000,"open":4.27629,"high":4.27647,"low":4.27619,"close":4.27643,"volume":20},{"timestamp":1742352960000,"open":4.27648,"high":4.27653,"low":4.27647,"close":4.27647,"volume":6.25},{"timestamp":1742353020000,"open":4.27663,"high":4.27673,"low":4.27663,"close":4.27667,"volume":6.25},{"timestamp":1742353080000,"open":4.27677,"high":4.27687,"low":4.27676,"close":4.27687,"volume":11.25},{"timestamp":1742353140000,"open":4.27676,"high":4.27696,"low":4.27668,"close":4.27687,"volume":13.75},{"timestamp":1742353200000,"open":4.27686,"high":4.27712,"low":4.27686,"close":4.27707,"volume":17.5},{"timestamp":1742353260000,"open":4.27712,"high":4.27726,"low":4.27712,"close":4.27712,"volume":6.25},{"timestamp":1742353320000,"open":4.27721,"high":4.2775,"low":4.27721,"close":4.2775,"volume":6.25},{"timestamp":1742353380000,"open":4.27745,"high":4.27746,"low":4.27736,"close":4.2774,"volume":6.25},{"timestamp":1742353440000,"open":4.27745,"high":4.27746,"low":4.27741,"close":4.27746,"volume":5},{"timestamp":1742353500000,"open":4.27741,"high":4.27751,"low":4.27736,"close":4.27751,"volume":7.5},{"timestamp":1742353560000,"open":4.27755,"high":4.2778,"low":4.27755,"close":4.27764,"volume":7.5},{"timestamp":1742353620000,"open":4.27775,"high":4.2778,"low":4.27775,"close":4.27775,"volume":3.75},{"timestamp":1742353680000,"open":4.2778,"high":4.2778,"low":4.2778,"close":4.2778,"volume":1.25},{"timestamp":1742353740000,"open":4.27779,"high":4.27779,"low":4.2776,"close":4.27765,"volume":8.75},{"timestamp":1742353800000,"open":4.27769,"high":4.27774,"low":4.2776,"close":4.2776,"volume":7.5},{"timestamp":1742353860000,"open":4.27755,"high":4.27755,"low":4.27751,"close":4.27755,"volume":6.25},{"timestamp":1742353920000,"open":4.27755,"high":4.27755,"low":4.27731,"close":4.27741,"volume":5},{"timestamp":1742353980000,"open":4.27741,"high":4.27741,"low":4.2772,"close":4.27721,"volume":7.5},{"timestamp":1742354040000,"open":4.27696,"high":4.27701,"low":4.27682,"close":4.27686,"volume":6.25},{"timestamp":1742354100000,"open":4.27673,"high":4.27673,"low":4.27642,"close":4.27647,"volume":12.5},{"timestamp":1742354160000,"open":4.27648,"high":4.27663,"low":4.27643,"close":4.27643,"volume":10},{"timestamp":1742354220000,"open":4.27638,"high":4.27638,"low":4.27599,"close":4.27613,"volume":16.25},{"timestamp":1742354280000,"open":4.27619,"high":4.27619,"low":4.27594,"close":4.27595,"volume":10},{"timestamp":1742354340000,"open":4.27598,"high":4.27604,"low":4.27598,"close":4.27599,"volume":5},{"timestamp":1742354400000,"open":4.2759,"high":4.2759,"low":4.27559,"close":4.2756,"volume":6.25},{"timestamp":1742354460000,"open":4.27555,"high":4.27555,"low":4.2753,"close":4.27536,"volume":16.25},{"timestamp":1742354520000,"open":4.27531,"high":4.27536,"low":4.27521,"close":4.27526,"volume":6.25},{"timestamp":1742354580000,"open":4.27536,"high":4.27555,"low":4.27526,"close":4.27526,"volume":15},{"timestamp":1742354640000,"open":4.27521,"high":4.27526,"low":4.27521,"close":4.27521,"volume":3.75},{"timestamp":1742354700000,"open":4.27517,"high":4.27521,"low":4.27516,"close":4.27516,"volume":5},{"timestamp":1742354760000,"open":4.27521,"high":4.27521,"low":4.27467,"close":4.27491,"volume":47.5},{"timestamp":1742354820000,"open":4.27492,"high":4.27521,"low":4.27491,"close":4.27506,"volume":17.5},{"timestamp":1742354880000,"open":4.27512,"high":4.27512,"low":4.27482,"close":4.27482,"volume":7.5},{"timestamp":1742354940000,"open":4.27477,"high":4.27497,"low":4.27462,"close":4.27497,"volume":22.5},{"timestamp":1742355000000,"open":4.27502,"high":4.27507,"low":4.27492,"close":4.27502,"volume":7.5},{"timestamp":1742355060000,"open":4.27501,"high":4.27545,"low":4.27501,"close":4.27545,"volume":13.75},{"timestamp":1742355120000,"open":4.27536,"high":4.27599,"low":4.27536,"close":4.27599,"volume":10},{"timestamp":1742355180000,"open":4.27599,"high":4.27599,"low":4.27585,"close":4.2759,"volume":10},{"timestamp":1742355240000,"open":4.27595,"high":4.27629,"low":4.27595,"close":4.27629,"volume":8.75},{"timestamp":1742355300000,"open":4.27634,"high":4.27663,"low":4.27634,"close":4.27658,"volume":8.75},{"timestamp":1742355360000,"open":4.27662,"high":4.27668,"low":4.27614,"close":4.27614,"volume":11.25},{"timestamp":1742355420000,"open":4.27624,"high":4.27629,"low":4.27604,"close":4.27623,"volume":11.25},{"timestamp":1742355480000,"open":4.27619,"high":4.27629,"low":4.27619,"close":4.27624,"volume":7.5},{"timestamp":1742355540000,"open":4.27628,"high":4.27707,"low":4.27609,"close":4.27707,"volume":25},{"timestamp":1742355600000,"open":4.27707,"high":4.27712,"low":4.27697,"close":4.27702,"volume":20},{"timestamp":1742355660000,"open":4.27702,"high":4.27746,"low":4.27686,"close":4.27746,"volume":21.25},{"timestamp":1742355720000,"open":4.27745,"high":4.27745,"low":4.27673,"close":4.27673,"volume":15},{"timestamp":1742355780000,"open":4.27676,"high":4.27676,"low":4.27668,"close":4.27668,"volume":7.5},{"timestamp":1742355840000,"open":4.27653,"high":4.27677,"low":4.27629,"close":4.27663,"volume":17.5},{"timestamp":1742355900000,"open":4.27673,"high":4.27682,"low":4.27658,"close":4.27682,"volume":13.75},{"timestamp":1742355960000,"open":4.27682,"high":4.27692,"low":4.27676,"close":4.27682,"volume":11.25},{"timestamp":1742356020000,"open":4.27687,"high":4.27702,"low":4.27687,"close":4.27702,"volume":11.25},{"timestamp":1742356080000,"open":4.27702,"high":4.27731,"low":4.27697,"close":4.2773,"volume":17.5},{"timestamp":1742356140000,"open":4.2773,"high":4.27731,"low":4.27726,"close":4.27731,"volume":13.75},{"timestamp":1742356200000,"open":4.2772,"high":4.2772,"low":4.2772,"close":4.2772,"volume":1.25},{"timestamp":1742356260000,"open":4.27716,"high":4.27726,"low":4.27716,"close":4.2772,"volume":6.25},{"timestamp":1742356320000,"open":4.27726,"high":4.27726,"low":4.27715,"close":4.27716,"volume":5},{"timestamp":1742356380000,"open":4.27712,"high":4.27712,"low":4.27702,"close":4.27712,"volume":16.25},{"timestamp":1742356440000,"open":4.27715,"high":4.27751,"low":4.27715,"close":4.27746,"volume":11.25},{"timestamp":1742356500000,"open":4.27745,"high":4.27751,"low":4.27745,"close":4.27751,"volume":5},{"timestamp":1742356560000,"open":4.27755,"high":4.2777,"low":4.2774,"close":4.27746,"volume":18.75},{"timestamp":1742356620000,"open":4.27751,"high":4.27809,"low":4.27751,"close":4.27804,"volume":31.25},{"timestamp":1742356680000,"open":4.27809,"high":4.27809,"low":4.2779,"close":4.27795,"volume":46.25},{"timestamp":1742356740000,"open":4.2777,"high":4.2777,"low":4.2774,"close":4.27751,"volume":22.5},{"timestamp":1742356800000,"open":4.27759,"high":4.27759,"low":4.27727,"close":4.27733,"volume":16.25},{"timestamp":1742356860000,"open":4.27712,"high":4.27723,"low":4.2766,"close":4.27664,"volume":18.75},{"timestamp":1742356920000,"open":4.27659,"high":4.27664,"low":4.27659,"close":4.27662,"volume":6.25},{"timestamp":1742356980000,"open":4.27656,"high":4.27666,"low":4.27655,"close":4.27661,"volume":10},{"timestamp":1742357040000,"open":4.27661,"high":4.2767,"low":4.2766,"close":4.27661,"volume":8.75},{"timestamp":1742357100000,"open":4.27666,"high":4.27694,"low":4.27656,"close":4.2768,"volume":15},{"timestamp":1742357160000,"open":4.27685,"high":4.27685,"low":4.27675,"close":4.2768,"volume":8.75},{"timestamp":1742357220000,"open":4.27675,"high":4.27695,"low":4.2767,"close":4.2768,"volume":13.75},{"timestamp":1742357280000,"open":4.27674,"high":4.27674,"low":4.27656,"close":4.27656,"volume":6.25},{"timestamp":1742357340000,"open":4.27656,"high":4.27666,"low":4.27656,"close":4.27656,"volume":5},{"timestamp":1742357400000,"open":4.27661,"high":4.27675,"low":4.27651,"close":4.27675,"volume":12.5},{"timestamp":1742357460000,"open":4.27675,"high":4.2768,"low":4.27675,"close":4.2768,"volume":6.25},{"timestamp":1742357520000,"open":4.2768,"high":4.2768,"low":4.27606,"close":4.27606,"volume":23.75},{"timestamp":1742357580000,"open":4.27612,"high":4.27631,"low":4.27612,"close":4.27631,"volume":15},{"timestamp":1742357640000,"open":4.27631,"high":4.27641,"low":4.27626,"close":4.27627,"volume":12.5},{"timestamp":1742357700000,"open":4.27627,"high":4.27646,"low":4.27622,"close":4.27636,"volume":13.75},{"timestamp":1742357760000,"open":4.27646,"high":4.27656,"low":4.27641,"close":4.2765,"volume":18.75},{"timestamp":1742357820000,"open":4.27661,"high":4.27661,"low":4.27656,"close":4.27656,"volume":8.75},{"timestamp":1742357880000,"open":4.27646,"high":4.2768,"low":4.27641,"close":4.2768,"volume":15},{"timestamp":1742357940000,"open":4.2768,"high":4.2769,"low":4.27679,"close":4.27685,"volume":10},{"timestamp":1742358000000,"open":4.2768,"high":4.27704,"low":4.27674,"close":4.27704,"volume":12.5},{"timestamp":1742358060000,"open":4.27695,"high":4.277,"low":4.27685,"close":4.277,"volume":5},{"timestamp":1742358120000,"open":4.27705,"high":4.27705,"low":4.2768,"close":4.2768,"volume":15},{"timestamp":1742358180000,"open":4.27684,"high":4.27684,"low":4.27641,"close":4.27645,"volume":11.25},{"timestamp":1742358240000,"open":4.27641,"high":4.27641,"low":4.27607,"close":4.27627,"volume":25},{"timestamp":1742358300000,"open":4.27626,"high":4.27631,"low":4.27626,"close":4.27627,"volume":7.5},{"timestamp":1742358360000,"open":4.27631,"high":4.27645,"low":4.27631,"close":4.27635,"volume":12.5},{"timestamp":1742358420000,"open":4.27631,"high":4.27635,"low":4.27616,"close":4.27626,"volume":18.75},{"timestamp":1742358480000,"open":4.27626,"high":4.27626,"low":4.27596,"close":4.27607,"volume":10},{"timestamp":1742358540000,"open":4.27617,"high":4.27641,"low":4.27616,"close":4.27641,"volume":17.5},{"timestamp":1742358600000,"open":4.27645,"high":4.27648,"low":4.27629,"close":4.27633,"volume":22.5},{"timestamp":1742358660000,"open":4.27638,"high":4.27643,"low":4.27632,"close":4.27632,"volume":8.75},{"timestamp":1742358720000,"open":4.27624,"high":4.27653,"low":4.27624,"close":4.27632,"volume":23.75},{"timestamp":1742358780000,"open":4.27629,"high":4.27633,"low":4.27624,"close":4.27633,"volume":7.5},{"timestamp":1742358840000,"open":4.27638,"high":4.27648,"low":4.27633,"close":4.27633,"volume":11.25},{"timestamp":1742358900000,"open":4.27638,"high":4.27668,"low":4.27637,"close":4.27658,"volume":15},{"timestamp":1742358960000,"open":4.27658,"high":4.27672,"low":4.27658,"close":4.27668,"volume":7.5},{"timestamp":1742359020000,"open":4.27643,"high":4.27653,"low":4.27632,"close":4.27637,"volume":27.5},{"timestamp":1742359080000,"open":4.27647,"high":4.27647,"low":4.27632,"close":4.27632,"volume":5},{"timestamp":1742359140000,"open":4.27626,"high":4.27627,"low":4.27613,"close":4.27622,"volume":16.25},{"timestamp":1742359200000,"open":4.27618,"high":4.27631,"low":4.27617,"close":4.27627,"volume":10},{"timestamp":1742359260000,"open":4.27618,"high":4.27636,"low":4.27598,"close":4.27618,"volume":17.5},{"timestamp":1742359320000,"open":4.27626,"high":4.27632,"low":4.27593,"close":4.27593,"volume":10},{"timestamp":1742359380000,"open":4.27587,"high":4.27592,"low":4.27587,"close":4.27588,"volume":3.75},{"timestamp":1742359440000,"open":4.27584,"high":4.27588,"low":4.27573,"close":4.27579,"volume":33.75},{"timestamp":1742359500000,"open":4.27587,"high":4.27607,"low":4.27587,"close":4.27603,"volume":16.25},{"timestamp":1742359560000,"open":4.27588,"high":4.27588,"low":4.27568,"close":4.27584,"volume":11.25},{"timestamp":1742359620000,"open":4.27588,"high":4.27603,"low":4.27588,"close":4.27603,"volume":13.75},{"timestamp":1742359680000,"open":4.27608,"high":4.27608,"low":4.27608,"close":4.27608,"volume":2.5},{"timestamp":1742359740000,"open":4.27602,"high":4.27602,"low":4.27583,"close":4.27583,"volume":8.75},{"timestamp":1742359800000,"open":4.27586,"high":4.27614,"low":4.27586,"close":4.27595,"volume":16.25},{"timestamp":1742359860000,"open":4.27605,"high":4.27605,"low":4.27599,"close":4.27605,"volume":10},{"timestamp":1742359920000,"open":4.2761,"high":4.2761,"low":4.2761,"close":4.2761,"volume":1.25},{"timestamp":1742359980000,"open":4.27595,"high":4.27595,"low":4.27561,"close":4.27576,"volume":16.25},{"timestamp":1742360040000,"open":4.27575,"high":4.27594,"low":4.2757,"close":4.27594,"volume":12.5},{"timestamp":1742360100000,"open":4.2759,"high":4.2761,"low":4.2759,"close":4.2761,"volume":13.75},{"timestamp":1742360160000,"open":4.27614,"high":4.2762,"low":4.27605,"close":4.2761,"volume":15},{"timestamp":1742360220000,"open":4.27605,"high":4.2761,"low":4.27585,"close":4.276,"volume":17.5},{"timestamp":1742360280000,"open":4.27609,"high":4.2762,"low":4.2758,"close":4.27595,"volume":30},{"timestamp":1742360340000,"open":4.27609,"high":4.27615,"low":4.27604,"close":4.2761,"volume":18.75},{"timestamp":1742360400000,"open":4.27604,"high":4.27644,"low":4.27604,"close":4.27644,"volume":16.25},{"timestamp":1742360460000,"open":4.27649,"high":4.27688,"low":4.27649,"close":4.27688,"volume":21.25},{"timestamp":1742360520000,"open":4.27688,"high":4.27693,"low":4.27664,"close":4.27668,"volume":16.25},{"timestamp":1742360580000,"open":4.27668,"high":4.27688,"low":4.27614,"close":4.27614,"volume":13.75},{"timestamp":1742360640000,"open":4.2761,"high":4.27654,"low":4.27609,"close":4.27644,"volume":31.25},{"timestamp":1742360700000,"open":4.27654,"high":4.27668,"low":4.27639,"close":4.27649,"volume":22.5},{"timestamp":1742360760000,"open":4.27644,"high":4.27668,"low":4.27644,"close":4.27663,"volume":22.5},{"timestamp":1742360820000,"open":4.27668,"high":4.27678,"low":4.27648,"close":4.27648,"volume":13.75},{"timestamp":1742360880000,"open":4.27649,"high":4.27649,"low":4.2759,"close":4.27595,"volume":16.25},{"timestamp":1742360940000,"open":4.276,"high":4.27604,"low":4.27594,"close":4.27594,"volume":7.5},{"timestamp":1742361000000,"open":4.27599,"high":4.27629,"low":4.27599,"close":4.27615,"volume":25},{"timestamp":1742361060000,"open":4.27625,"high":4.27634,"low":4.2759,"close":4.27629,"volume":28.75},{"timestamp":1742361120000,"open":4.2762,"high":4.2762,"low":4.27609,"close":4.27615,"volume":15},{"timestamp":1742361180000,"open":4.2762,"high":4.2762,"low":4.276,"close":4.2761,"volume":11.25},{"timestamp":1742361240000,"open":4.27604,"high":4.27654,"low":4.27604,"close":4.27654,"volume":23.75},{"timestamp":1742361300000,"open":4.27653,"high":4.27678,"low":4.27644,"close":4.27644,"volume":22.5},{"timestamp":1742361360000,"open":4.27644,"high":4.27644,"low":4.27609,"close":4.27614,"volume":17.5},{"timestamp":1742361420000,"open":4.27615,"high":4.27629,"low":4.27614,"close":4.27615,"volume":11.25},{"timestamp":1742361480000,"open":4.2762,"high":4.27628,"low":4.27614,"close":4.27628,"volume":20},{"timestamp":1742361540000,"open":4.27624,"high":4.27628,"low":4.276,"close":4.27619,"volume":26.25},{"timestamp":1742361600000,"open":4.27625,"high":4.27625,"low":4.27619,"close":4.27619,"volume":11.25},{"timestamp":1742361660000,"open":4.27614,"high":4.27625,"low":4.27605,"close":4.27605,"volume":11.25},{"timestamp":1742361720000,"open":4.276,"high":4.27634,"low":4.27599,"close":4.27634,"volume":13.75},{"timestamp":1742361780000,"open":4.27634,"high":4.27634,"low":4.27595,"close":4.27599,"volume":16.25},{"timestamp":1742361840000,"open":4.276,"high":4.27644,"low":4.276,"close":4.27644,"volume":6.25},{"timestamp":1742361900000,"open":4.27633,"high":4.27654,"low":4.27633,"close":4.27648,"volume":8.75},{"timestamp":1742361960000,"open":4.27649,"high":4.27649,"low":4.27644,"close":4.27644,"volume":8.75},{"timestamp":1742362020000,"open":4.27648,"high":4.27648,"low":4.27609,"close":4.2761,"volume":17.5},{"timestamp":1742362080000,"open":4.27614,"high":4.2762,"low":4.2761,"close":4.27615,"volume":43.75},{"timestamp":1742362140000,"open":4.27614,"high":4.27625,"low":4.27614,"close":4.2762,"volume":15},{"timestamp":1742362200000,"open":4.27614,"high":4.27619,"low":4.2759,"close":4.27595,"volume":27.5},{"timestamp":1742362260000,"open":4.27595,"high":4.27609,"low":4.27595,"close":4.27595,"volume":15},{"timestamp":1742362320000,"open":4.276,"high":4.276,"low":4.27503,"close":4.27503,"volume":42.5},{"timestamp":1742362380000,"open":4.27503,"high":4.27503,"low":4.27458,"close":4.27458,"volume":30},{"timestamp":1742362440000,"open":4.27463,"high":4.27478,"low":4.27459,"close":4.27468,"volume":30},{"timestamp":1742362500000,"open":4.27464,"high":4.27492,"low":4.27464,"close":4.27492,"volume":8.75},{"timestamp":1742362560000,"open":4.27521,"high":4.27537,"low":4.27521,"close":4.27537,"volume":5},{"timestamp":1742362620000,"open":4.27532,"high":4.27551,"low":4.27526,"close":4.27536,"volume":18.75},{"timestamp":1742362680000,"open":4.27537,"high":4.2756,"low":4.27531,"close":4.2756,"volume":12.5},{"timestamp":1742362740000,"open":4.27576,"high":4.27604,"low":4.27571,"close":4.27604,"volume":17.5},{"timestamp":1742362800000,"open":4.27609,"high":4.27625,"low":4.27609,"close":4.27625,"volume":7.5},{"timestamp":1742362860000,"open":4.2762,"high":4.27638,"low":4.27619,"close":4.27638,"volume":8.75},{"timestamp":1742362920000,"open":4.27643,"high":4.27644,"low":4.27628,"close":4.27628,"volume":11.25},{"timestamp":1742362980000,"open":4.27649,"high":4.27677,"low":4.27649,"close":4.27677,"volume":8.75},{"timestamp":1742363040000,"open":4.27673,"high":4.27688,"low":4.27668,"close":4.27673,"volume":13.75},{"timestamp":1742363100000,"open":4.27682,"high":4.27698,"low":4.27682,"close":4.27698,"volume":5},{"timestamp":1742363160000,"open":4.27688,"high":4.27698,"low":4.27687,"close":4.27693,"volume":12.5},{"timestamp":1742363220000,"open":4.27698,"high":4.27742,"low":4.27687,"close":4.27732,"volume":41.25},{"timestamp":1742363280000,"open":4.27727,"high":4.27727,"low":4.27712,"close":4.27712,"volume":5},{"timestamp":1742363340000,"open":4.27716,"high":4.27746,"low":4.27707,"close":4.27746,"volume":16.25},{"timestamp":1742363400000,"open":4.2776,"high":4.2776,"low":4.27746,"close":4.27746,"volume":5},{"timestamp":1742363460000,"open":4.27736,"high":4.27736,"low":4.27701,"close":4.27701,"volume":20},{"timestamp":1742363520000,"open":4.27687,"high":4.27687,"low":4.27667,"close":4.27668,"volume":13.75},{"timestamp":1742363580000,"open":4.27667,"high":4.27672,"low":4.27658,"close":4.27663,"volume":8.75},{"timestamp":1742363640000,"open":4.27633,"high":4.27638,"low":4.27633,"close":4.27633,"volume":6.25},{"timestamp":1742363700000,"open":4.27638,"high":4.27687,"low":4.27633,"close":4.27687,"volume":23.75},{"timestamp":1742363760000,"open":4.27692,"high":4.27726,"low":4.27692,"close":4.27721,"volume":11.25},{"timestamp":1742363820000,"open":4.27711,"high":4.2772,"low":4.27692,"close":4.27711,"volume":12.5},{"timestamp":1742363880000,"open":4.2771,"high":4.27711,"low":4.27697,"close":4.27711,"volume":7.5},{"timestamp":1742363940000,"open":4.27716,"high":4.27721,"low":4.27696,"close":4.27711,"volume":26.25},{"timestamp":1742364000000,"open":4.27716,"high":4.27716,"low":4.27662,"close":4.27682,"volume":30},{"timestamp":1742364060000,"open":4.27677,"high":4.27702,"low":4.27668,"close":4.27668,"volume":27.5},{"timestamp":1742364120000,"open":4.27663,"high":4.27672,"low":4.27629,"close":4.27671,"volume":20},{"timestamp":1742364180000,"open":4.27677,"high":4.27687,"low":4.27624,"close":4.27629,"volume":13.75},{"timestamp":1742364240000,"open":4.27624,"high":4.27629,"low":4.27593,"close":4.27599,"volume":23.75},{"timestamp":1742364300000,"open":4.27604,"high":4.27614,"low":4.27593,"close":4.27593,"volume":21.25},{"timestamp":1742364360000,"open":4.27599,"high":4.27663,"low":4.27599,"close":4.27643,"volume":26.25},{"timestamp":1742364420000,"open":4.27648,"high":4.27672,"low":4.27637,"close":4.27652,"volume":20},{"timestamp":1742364480000,"open":4.27653,"high":4.27677,"low":4.27628,"close":4.27638,"volume":51.25},{"timestamp":1742364540000,"open":4.27624,"high":4.27663,"low":4.27623,"close":4.27637,"volume":33.75},{"timestamp":1742364600000,"open":4.27638,"high":4.27658,"low":4.27618,"close":4.27618,"volume":36.25},{"timestamp":1742364660000,"open":4.27609,"high":4.27619,"low":4.27599,"close":4.27613,"volume":13.75},{"timestamp":1742364720000,"open":4.27613,"high":4.27618,"low":4.27613,"close":4.27614,"volume":7.5},{"timestamp":1742364780000,"open":4.27609,"high":4.27657,"low":4.27609,"close":4.27657,"volume":28.75},{"timestamp":1742364840000,"open":4.27668,"high":4.27677,"low":4.27657,"close":4.27668,"volume":18.75},{"timestamp":1742364900000,"open":4.27672,"high":4.27682,"low":4.27638,"close":4.27642,"volume":17.5},{"timestamp":1742364960000,"open":4.27648,"high":4.27671,"low":4.27648,"close":4.27671,"volume":17.5},{"timestamp":1742365020000,"open":4.27677,"high":4.27702,"low":4.27668,"close":4.27696,"volume":10},{"timestamp":1742365080000,"open":4.27687,"high":4.27687,"low":4.27658,"close":4.27658,"volume":18.75},{"timestamp":1742365140000,"open":4.27668,"high":4.27672,"low":4.27638,"close":4.27638,"volume":15},{"timestamp":1742365200000,"open":4.27633,"high":4.27633,"low":4.27613,"close":4.27619,"volume":15},{"timestamp":1742365260000,"open":4.27619,"high":4.27624,"low":4.27579,"close":4.2758,"volume":37.5},{"timestamp":1742365320000,"open":4.27585,"high":4.27585,"low":4.27554,"close":4.27574,"volume":16.25},{"timestamp":1742365380000,"open":4.2757,"high":4.27575,"low":4.27512,"close":4.27512,"volume":16.25},{"timestamp":1742365440000,"open":4.27511,"high":4.27516,"low":4.27502,"close":4.27502,"volume":10},{"timestamp":1742365500000,"open":4.27502,"high":4.27619,"low":4.27502,"close":4.27584,"volume":32.5},{"timestamp":1742365560000,"open":4.27594,"high":4.27604,"low":4.27575,"close":4.27598,"volume":16.25},{"timestamp":1742365620000,"open":4.27619,"high":4.27628,"low":4.27619,"close":4.27624,"volume":7.5},{"timestamp":1742365680000,"open":4.27618,"high":4.27624,"low":4.27614,"close":4.27614,"volume":5},{"timestamp":1742365740000,"open":4.27619,"high":4.27653,"low":4.27619,"close":4.27633,"volume":32.5},{"timestamp":1742365800000,"open":4.27637,"high":4.27731,"low":4.27637,"close":4.27731,"volume":33.75},{"timestamp":1742365860000,"open":4.27736,"high":4.2776,"low":4.27672,"close":4.27672,"volume":36.25},{"timestamp":1742365920000,"open":4.27677,"high":4.2771,"low":4.27672,"close":4.27691,"volume":30},{"timestamp":1742365980000,"open":4.27702,"high":4.27741,"low":4.27686,"close":4.27707,"volume":81.25},{"timestamp":1742366040000,"open":4.27707,"high":4.27784,"low":4.27707,"close":4.2775,"volume":55},{"timestamp":1742366100000,"open":4.27745,"high":4.27779,"low":4.27681,"close":4.27682,"volume":63.75},{"timestamp":1742366160000,"open":4.27677,"high":4.27716,"low":4.27666,"close":4.27682,"volume":33.75},{"timestamp":1742366220000,"open":4.27677,"high":4.27692,"low":4.27662,"close":4.27672,"volume":22.5},{"timestamp":1742366280000,"open":4.27671,"high":4.27671,"low":4.27618,"close":4.27648,"volume":47.5},{"timestamp":1742366340000,"open":4.27648,"high":4.27648,"low":4.27618,"close":4.27638,"volume":36.25},{"timestamp":1742366400000,"open":4.27632,"high":4.27638,"low":4.27535,"close":4.27549,"volume":62.5},{"timestamp":1742366460000,"open":4.2757,"high":4.27575,"low":4.27531,"close":4.27575,"volume":45},{"timestamp":1742366520000,"open":4.27578,"high":4.27578,"low":4.27501,"close":4.27541,"volume":96.25},{"timestamp":1742366580000,"open":4.27545,"high":4.27604,"low":4.2752,"close":4.27604,"volume":73.75},{"timestamp":1742366640000,"open":4.27603,"high":4.27687,"low":4.27603,"close":4.27667,"volume":30},{"timestamp":1742366700000,"open":4.27661,"high":4.27706,"low":4.27661,"close":4.27706,"volume":28.75},{"timestamp":1742366760000,"open":4.27706,"high":4.27706,"low":4.27666,"close":4.27681,"volume":13.75},{"timestamp":1742366820000,"open":4.27696,"high":4.27716,"low":4.27692,"close":4.2771,"volume":18.75},{"timestamp":1742366880000,"open":4.27711,"high":4.27775,"low":4.27692,"close":4.27711,"volume":98.75},{"timestamp":1742366940000,"open":4.27701,"high":4.27818,"low":4.27701,"close":4.27804,"volume":161.25},{"timestamp":1742367000000,"open":4.27803,"high":4.27814,"low":4.27715,"close":4.2775,"volume":53.75},{"timestamp":1742367060000,"open":4.27769,"high":4.27779,"low":4.27754,"close":4.27769,"volume":31.25},{"timestamp":1742367120000,"open":4.2777,"high":4.27779,"low":4.27726,"close":4.27765,"volume":66.25},{"timestamp":1742367180000,"open":4.27755,"high":4.27775,"low":4.27755,"close":4.27765,"volume":30},{"timestamp":1742367240000,"open":4.27765,"high":4.27794,"low":4.27759,"close":4.27789,"volume":28.75},{"timestamp":1742367300000,"open":4.27794,"high":4.27794,"low":4.27721,"close":4.27745,"volume":36.25},{"timestamp":1742367360000,"open":4.27744,"high":4.27793,"low":4.27701,"close":4.27779,"volume":52.5},{"timestamp":1742367420000,"open":4.27778,"high":4.27778,"low":4.27735,"close":4.2777,"volume":56.25},{"timestamp":1742367480000,"open":4.27774,"high":4.27774,"low":4.27715,"close":4.27755,"volume":68.75},{"timestamp":1742367540000,"open":4.27745,"high":4.2776,"low":4.2774,"close":4.27749,"volume":40},{"timestamp":1742367600000,"open":4.27755,"high":4.27858,"low":4.27739,"close":4.27852,"volume":66.25},{"timestamp":1742367660000,"open":4.27858,"high":4.27897,"low":4.27794,"close":4.27794,"volume":102.5},{"timestamp":1742367720000,"open":4.27798,"high":4.27809,"low":4.27662,"close":4.27697,"volume":83.75},{"timestamp":1742367780000,"open":4.27701,"high":4.27726,"low":4.277,"close":4.27711,"volume":26.25},{"timestamp":1742367840000,"open":4.27715,"high":4.27871,"low":4.27692,"close":4.27861,"volume":58.75},{"timestamp":1742367900000,"open":4.27858,"high":4.27872,"low":4.27842,"close":4.27866,"volume":27.5},{"timestamp":1742367960000,"open":4.27862,"high":4.27872,"low":4.27857,"close":4.27862,"volume":28.75},{"timestamp":1742368020000,"open":4.27858,"high":4.27911,"low":4.27823,"close":4.27843,"volume":70},{"timestamp":1742368080000,"open":4.27838,"high":4.27848,"low":4.27804,"close":4.27804,"volume":33.75},{"timestamp":1742368140000,"open":4.27799,"high":4.27847,"low":4.27774,"close":4.27803,"volume":58.75},{"timestamp":1742368200000,"open":4.27798,"high":4.27833,"low":4.27779,"close":4.27794,"volume":51.25},{"timestamp":1742368260000,"open":4.27784,"high":4.27784,"low":4.27749,"close":4.27755,"volume":58.75},{"timestamp":1742368320000,"open":4.2775,"high":4.27759,"low":4.27697,"close":4.27716,"volume":31.25},{"timestamp":1742368380000,"open":4.2771,"high":4.27735,"low":4.27657,"close":4.27671,"volume":65},{"timestamp":1742368440000,"open":4.27653,"high":4.27653,"low":4.27584,"close":4.27584,"volume":70},{"timestamp":1742368500000,"open":4.27565,"high":4.27574,"low":4.27482,"close":4.27482,"volume":32.5},{"timestamp":1742368560000,"open":4.27477,"high":4.27477,"low":4.27414,"close":4.27471,"volume":53.75},{"timestamp":1742368620000,"open":4.27467,"high":4.27476,"low":4.27403,"close":4.27476,"volume":36.25},{"timestamp":1742368680000,"open":4.27472,"high":4.27506,"low":4.27413,"close":4.27506,"volume":57.5},{"timestamp":1742368740000,"open":4.27511,"high":4.27531,"low":4.27492,"close":4.27502,"volume":46.25},{"timestamp":1742368800000,"open":4.27502,"high":4.27521,"low":4.27448,"close":4.27506,"volume":51.25},{"timestamp":1742368860000,"open":4.27521,"high":4.27521,"low":4.27472,"close":4.27509,"volume":46.25},{"timestamp":1742368920000,"open":4.27514,"high":4.27605,"low":4.27508,"close":4.27566,"volume":62.5},{"timestamp":1742368980000,"open":4.27571,"high":4.27634,"low":4.2756,"close":4.2759,"volume":67.5},{"timestamp":1742369040000,"open":4.27605,"high":4.27623,"low":4.27555,"close":4.27562,"volume":47.5},{"timestamp":1742369100000,"open":4.27572,"high":4.27655,"low":4.27543,"close":4.27655,"volume":71.25},{"timestamp":1742369160000,"open":4.27655,"high":4.27694,"low":4.27621,"close":4.27673,"volume":68.75},{"timestamp":1742369220000,"open":4.27679,"high":4.27721,"low":4.27634,"close":4.27707,"volume":62.5},{"timestamp":1742369280000,"open":4.27692,"high":4.27731,"low":4.27692,"close":4.27726,"volume":30},{"timestamp":1742369340000,"open":4.27731,"high":4.27736,"low":4.27712,"close":4.27736,"volume":40},{"timestamp":1742369400000,"open":4.27746,"high":4.27828,"low":4.27746,"close":4.27828,"volume":51.25},{"timestamp":1742369460000,"open":4.27843,"high":4.27853,"low":4.27799,"close":4.27799,"volume":45},{"timestamp":1742369520000,"open":4.27799,"high":4.27882,"low":4.2778,"close":4.27839,"volume":67.5},{"timestamp":1742369580000,"open":4.27839,"high":4.27872,"low":4.27838,"close":4.27848,"volume":42.5},{"timestamp":1742369640000,"open":4.27858,"high":4.27897,"low":4.27798,"close":4.27863,"volume":67.5},{"timestamp":1742369700000,"open":4.27857,"high":4.27882,"low":4.27804,"close":4.27843,"volume":78.75},{"timestamp":1742369760000,"open":4.27839,"high":4.27863,"low":4.27726,"close":4.27726,"volume":132.5},{"timestamp":1742369820000,"open":4.27721,"high":4.27857,"low":4.27696,"close":4.27829,"volume":251.25},{"timestamp":1742369880000,"open":4.27803,"high":4.27808,"low":4.2757,"close":4.27666,"volume":132.5},{"timestamp":1742369940000,"open":4.27675,"high":4.27769,"low":4.27603,"close":4.27647,"volume":117.5},{"timestamp":1742370000000,"open":4.27642,"high":4.27661,"low":4.27578,"close":4.27631,"volume":115},{"timestamp":1742370060000,"open":4.27642,"high":4.27779,"low":4.27642,"close":4.27778,"volume":106.25},{"timestamp":1742370120000,"open":4.27792,"high":4.27792,"low":4.27438,"close":4.27438,"volume":145},{"timestamp":1742370180000,"open":4.27452,"high":4.27532,"low":4.27373,"close":4.27527,"volume":168.75},{"timestamp":1742370240000,"open":4.27522,"high":4.27522,"low":4.27453,"close":4.27507,"volume":85},{"timestamp":1742370300000,"open":4.27507,"high":4.2761,"low":4.27501,"close":4.27551,"volume":101.25},{"timestamp":1742370360000,"open":4.27551,"high":4.27566,"low":4.27522,"close":4.27561,"volume":80},{"timestamp":1742370420000,"open":4.27565,"high":4.2759,"low":4.27492,"close":4.27585,"volume":97.5},{"timestamp":1742370480000,"open":4.27585,"high":4.27751,"low":4.27536,"close":4.27751,"volume":98.75},{"timestamp":1742370540000,"open":4.27751,"high":4.27766,"low":4.27638,"close":4.27697,"volume":76.25},{"timestamp":1742370600000,"open":4.27692,"high":4.27707,"low":4.27501,"close":4.27571,"volume":101.25},{"timestamp":1742370660000,"open":4.2758,"high":4.27649,"low":4.27541,"close":4.27571,"volume":86.25},{"timestamp":1742370720000,"open":4.27575,"high":4.27634,"low":4.27556,"close":4.27634,"volume":96.25},{"timestamp":1742370780000,"open":4.27623,"high":4.27707,"low":4.27571,"close":4.27571,"volume":106.25},{"timestamp":1742370840000,"open":4.27551,"high":4.27644,"low":4.27541,"close":4.27639,"volume":90},{"timestamp":1742370900000,"open":4.27643,"high":4.27717,"low":4.27633,"close":4.27678,"volume":78.75},{"timestamp":1742370960000,"open":4.27673,"high":4.27673,"low":4.2758,"close":4.276,"volume":82.5},{"timestamp":1742371020000,"open":4.27595,"high":4.27658,"low":4.27584,"close":4.27634,"volume":98.75},{"timestamp":1742371080000,"open":4.27633,"high":4.27673,"low":4.2758,"close":4.27604,"volume":102.5},{"timestamp":1742371140000,"open":4.27599,"high":4.27648,"low":4.27579,"close":4.27618,"volume":76.25},{"timestamp":1742371200000,"open":4.27624,"high":4.27688,"low":4.27624,"close":4.27688,"volume":137.5},{"timestamp":1742371260000,"open":4.27688,"high":4.27741,"low":4.27652,"close":4.27712,"volume":75},{"timestamp":1742371320000,"open":4.27702,"high":4.27751,"low":4.27688,"close":4.27735,"volume":68.75},{"timestamp":1742371380000,"open":4.27727,"high":4.27761,"low":4.27717,"close":4.27722,"volume":72.5},{"timestamp":1742371440000,"open":4.27731,"high":4.27746,"low":4.27707,"close":4.2773,"volume":77.5},{"timestamp":1742371500000,"open":4.27731,"high":4.27731,"low":4.27605,"close":4.27639,"volume":51.25},{"timestamp":1742371560000,"open":4.27634,"high":4.27688,"low":4.27624,"close":4.27638,"volume":50},{"timestamp":1742371620000,"open":4.27633,"high":4.27648,"low":4.2758,"close":4.2758,"volume":42.5},{"timestamp":1742371680000,"open":4.2758,"high":4.27644,"low":4.27522,"close":4.27639,"volume":55},{"timestamp":1742371740000,"open":4.27668,"high":4.27736,"low":4.27668,"close":4.27702,"volume":76.25},{"timestamp":1742371800000,"open":4.27707,"high":4.2774,"low":4.27673,"close":4.27727,"volume":75},{"timestamp":1742371860000,"open":4.27727,"high":4.27776,"low":4.27674,"close":4.27678,"volume":70},{"timestamp":1742371920000,"open":4.27684,"high":4.27684,"low":4.27625,"close":4.27635,"volume":66.25},{"timestamp":1742371980000,"open":4.2763,"high":4.2764,"low":4.27537,"close":4.27537,"volume":40},{"timestamp":1742372040000,"open":4.27562,"high":4.27606,"low":4.27556,"close":4.27606,"volume":36.25},{"timestamp":1742372100000,"open":4.27606,"high":4.27606,"low":4.27576,"close":4.27596,"volume":23.75},{"timestamp":1742372160000,"open":4.27601,"high":4.27619,"low":4.27518,"close":4.27523,"volume":48.75},{"timestamp":1742372220000,"open":4.27523,"high":4.27576,"low":4.27523,"close":4.27575,"volume":33.75},{"timestamp":1742372280000,"open":4.27581,"high":4.27627,"low":4.27539,"close":4.27549,"volume":38.75},{"timestamp":1742372340000,"open":4.27563,"high":4.27578,"low":4.27524,"close":4.27528,"volume":46.25},{"timestamp":1742372400000,"open":4.27519,"high":4.27519,"low":4.27466,"close":4.27466,"volume":56.25},{"timestamp":1742372460000,"open":4.27471,"high":4.27485,"low":4.27471,"close":4.27484,"volume":10},{"timestamp":1742372520000,"open":4.27479,"high":4.2748,"low":4.27445,"close":4.27476,"volume":25},{"timestamp":1742372580000,"open":4.27485,"high":4.27595,"low":4.27485,"close":4.27595,"volume":50},{"timestamp":1742372640000,"open":4.27594,"high":4.27624,"low":4.27584,"close":4.27595,"volume":52.5},{"timestamp":1742372700000,"open":4.2759,"high":4.2759,"low":4.27551,"close":4.27566,"volume":35},{"timestamp":1742372760000,"open":4.27566,"high":4.2758,"low":4.27517,"close":4.27556,"volume":36.25},{"timestamp":1742372820000,"open":4.2755,"high":4.27574,"low":4.27537,"close":4.27555,"volume":32.5},{"timestamp":1742372880000,"open":4.2756,"high":4.27569,"low":4.27515,"close":4.2755,"volume":37.5},{"timestamp":1742372940000,"open":4.2755,"high":4.27564,"low":4.2752,"close":4.27559,"volume":46.25},{"timestamp":1742373000000,"open":4.27555,"high":4.27574,"low":4.27515,"close":4.27564,"volume":43.75},{"timestamp":1742373060000,"open":4.27584,"high":4.27608,"low":4.27559,"close":4.27569,"volume":51.25},{"timestamp":1742373120000,"open":4.27563,"high":4.27563,"low":4.27511,"close":4.27539,"volume":50},{"timestamp":1742373180000,"open":4.2753,"high":4.27545,"low":4.27496,"close":4.27521,"volume":33.75},{"timestamp":1742373240000,"open":4.27515,"high":4.27579,"low":4.27506,"close":4.27574,"volume":36.25},{"timestamp":1742373300000,"open":4.27569,"high":4.27608,"low":4.27534,"close":4.27602,"volume":61.25},{"timestamp":1742373360000,"open":4.27613,"high":4.27638,"low":4.27594,"close":4.27623,"volume":31.25},{"timestamp":1742373420000,"open":4.27623,"high":4.27633,"low":4.27578,"close":4.27589,"volume":45},{"timestamp":1742373480000,"open":4.27594,"high":4.27618,"low":4.2756,"close":4.2756,"volume":51.25},{"timestamp":1742373540000,"open":4.2755,"high":4.27598,"low":4.27535,"close":4.27594,"volume":61.25},{"timestamp":1742373600000,"open":4.27579,"high":4.27594,"low":4.27549,"close":4.27583,"volume":53.75},{"timestamp":1742373660000,"open":4.27579,"high":4.27599,"low":4.27525,"close":4.27569,"volume":71.25},{"timestamp":1742373720000,"open":4.27563,"high":4.27647,"low":4.27563,"close":4.27627,"volume":51.25},{"timestamp":1742373780000,"open":4.27628,"high":4.27701,"low":4.27618,"close":4.277,"volume":68.75},{"timestamp":1742373840000,"open":4.27695,"high":4.27769,"low":4.2768,"close":4.27759,"volume":36.25},{"timestamp":1742373900000,"open":4.27759,"high":4.27764,"low":4.27735,"close":4.27758,"volume":43.75},{"timestamp":1742373960000,"open":4.27758,"high":4.27759,"low":4.27589,"close":4.27662,"volume":58.75},{"timestamp":1742374020000,"open":4.27661,"high":4.27661,"low":4.27583,"close":4.27584,"volume":42.5},{"timestamp":1742374080000,"open":4.27588,"high":4.27608,"low":4.27579,"close":4.27603,"volume":48.75},{"timestamp":1742374140000,"open":4.27602,"high":4.27623,"low":4.27589,"close":4.27612,"volume":42.5},{"timestamp":1742374200000,"open":4.27613,"high":4.27613,"low":4.27554,"close":4.27579,"volume":31.25},{"timestamp":1742374260000,"open":4.27613,"high":4.27642,"low":4.27612,"close":4.27632,"volume":38.75},{"timestamp":1742374320000,"open":4.27642,"high":4.27701,"low":4.27642,"close":4.27691,"volume":35},{"timestamp":1742374380000,"open":4.27686,"high":4.27686,"low":4.27651,"close":4.27662,"volume":36.25},{"timestamp":1742374440000,"open":4.27659,"high":4.27703,"low":4.2765,"close":4.27703,"volume":32.5},{"timestamp":1742374500000,"open":4.27704,"high":4.27732,"low":4.27679,"close":4.27723,"volume":35},{"timestamp":1742374560000,"open":4.27728,"high":4.27743,"low":4.27718,"close":4.27732,"volume":20},{"timestamp":1742374620000,"open":4.27738,"high":4.27738,"low":4.27713,"close":4.27727,"volume":22.5},{"timestamp":1742374680000,"open":4.27743,"high":4.27796,"low":4.27737,"close":4.27776,"volume":45},{"timestamp":1742374740000,"open":4.27772,"high":4.27777,"low":4.27726,"close":4.27745,"volume":33.75},{"timestamp":1742374800000,"open":4.27745,"high":4.2775,"low":4.27716,"close":4.27716,"volume":38.75},{"timestamp":1742374860000,"open":4.27721,"high":4.27745,"low":4.27676,"close":4.27686,"volume":40},{"timestamp":1742374920000,"open":4.27711,"high":4.27741,"low":4.27705,"close":4.27705,"volume":55},{"timestamp":1742374980000,"open":4.27702,"high":4.27705,"low":4.27609,"close":4.27624,"volume":48.75},{"timestamp":1742375040000,"open":4.27633,"high":4.27633,"low":4.27598,"close":4.27608,"volume":40},{"timestamp":1742375100000,"open":4.27599,"high":4.27648,"low":4.27589,"close":4.27647,"volume":43.75},{"timestamp":1742375160000,"open":4.27663,"high":4.27687,"low":4.27657,"close":4.27677,"volume":30},{"timestamp":1742375220000,"open":4.27676,"high":4.27736,"low":4.27676,"close":4.27736,"volume":31.25},{"timestamp":1742375280000,"open":4.27731,"high":4.27745,"low":4.27706,"close":4.27706,"volume":36.25},{"timestamp":1742375340000,"open":4.2771,"high":4.27717,"low":4.27688,"close":4.27688,"volume":16.25},{"timestamp":1742375400000,"open":4.27688,"high":4.27722,"low":4.27678,"close":4.27678,"volume":23.75},{"timestamp":1742375460000,"open":4.27668,"high":4.27668,"low":4.27581,"close":4.27654,"volume":30},{"timestamp":1742375520000,"open":4.27659,"high":4.27678,"low":4.27634,"close":4.27667,"volume":36.25},{"timestamp":1742375580000,"open":4.27663,"high":4.27663,"low":4.27581,"close":4.2759,"volume":40},{"timestamp":1742375640000,"open":4.2759,"high":4.27644,"low":4.27571,"close":4.27638,"volume":46.25},{"timestamp":1742375700000,"open":4.27629,"high":4.27678,"low":4.27629,"close":4.27673,"volume":45},{"timestamp":1742375760000,"open":4.27662,"high":4.27717,"low":4.27659,"close":4.27717,"volume":16.25},{"timestamp":1742375820000,"open":4.27717,"high":4.27759,"low":4.27717,"close":4.27759,"volume":37.5},{"timestamp":1742375880000,"open":4.27758,"high":4.27768,"low":4.27749,"close":4.27768,"volume":25},{"timestamp":1742375940000,"open":4.27764,"high":4.27764,"low":4.27744,"close":4.27759,"volume":20},{"timestamp":1742376000000,"open":4.27754,"high":4.27759,"low":4.27695,"close":4.277,"volume":30},{"timestamp":1742376060000,"open":4.27714,"high":4.27778,"low":4.27714,"close":4.27758,"volume":38.75},{"timestamp":1742376120000,"open":4.27754,"high":4.27778,"low":4.27714,"close":4.27714,"volume":33.75},{"timestamp":1742376180000,"open":4.27709,"high":4.27759,"low":4.27709,"close":4.27725,"volume":36.25},{"timestamp":1742376240000,"open":4.27728,"high":4.27729,"low":4.27715,"close":4.27725,"volume":12.5},{"timestamp":1742376300000,"open":4.27715,"high":4.27734,"low":4.27641,"close":4.2771,"volume":46.25},{"timestamp":1742376360000,"open":4.27719,"high":4.27725,"low":4.27704,"close":4.27724,"volume":26.25},{"timestamp":1742376420000,"open":4.27729,"high":4.27749,"low":4.27724,"close":4.27724,"volume":26.25},{"timestamp":1742376480000,"open":4.27729,"high":4.27729,"low":4.27588,"close":4.27588,"volume":51.25},{"timestamp":1742376540000,"open":4.27588,"high":4.27642,"low":4.27588,"close":4.27612,"volume":37.5},{"timestamp":1742376600000,"open":4.27616,"high":4.27642,"low":4.27597,"close":4.27637,"volume":30},{"timestamp":1742376660000,"open":4.27637,"high":4.27637,"low":4.27524,"close":4.27539,"volume":47.5},{"timestamp":1742376720000,"open":4.27549,"high":4.27607,"low":4.27533,"close":4.27582,"volume":50},{"timestamp":1742376780000,"open":4.27588,"high":4.27593,"low":4.27544,"close":4.27564,"volume":46.25},{"timestamp":1742376840000,"open":4.27568,"high":4.27603,"low":4.27524,"close":4.27548,"volume":40},{"timestamp":1742376900000,"open":4.27542,"high":4.27542,"low":4.27483,"close":4.27493,"volume":32.5},{"timestamp":1742376960000,"open":4.27497,"high":4.27532,"low":4.27483,"close":4.27527,"volume":30},{"timestamp":1742377020000,"open":4.27527,"high":4.27547,"low":4.27488,"close":4.27547,"volume":26.25},{"timestamp":1742377080000,"open":4.27541,"high":4.27541,"low":4.27511,"close":4.27517,"volume":18.75},{"timestamp":1742377140000,"open":4.27508,"high":4.27522,"low":4.27493,"close":4.27522,"volume":23.75},{"timestamp":1742377200000,"open":4.27527,"high":4.27527,"low":4.27502,"close":4.27512,"volume":27.5},{"timestamp":1742377260000,"open":4.27508,"high":4.27542,"low":4.27483,"close":4.27483,"volume":42.5},{"timestamp":1742377320000,"open":4.27468,"high":4.27482,"low":4.27463,"close":4.27463,"volume":23.75},{"timestamp":1742377380000,"open":4.27453,"high":4.27454,"low":4.27419,"close":4.2743,"volume":28.75},{"timestamp":1742377440000,"open":4.27425,"high":4.27439,"low":4.27424,"close":4.2743,"volume":35},{"timestamp":1742377500000,"open":4.27425,"high":4.27498,"low":4.27425,"close":4.27493,"volume":23.75},{"timestamp":1742377560000,"open":4.27493,"high":4.27493,"low":4.274,"close":4.27414,"volume":28.75},{"timestamp":1742377620000,"open":4.27409,"high":4.27429,"low":4.27303,"close":4.27308,"volume":47.5},{"timestamp":1742377680000,"open":4.27317,"high":4.27361,"low":4.27312,"close":4.27361,"volume":23.75},{"timestamp":1742377740000,"open":4.27351,"high":4.27381,"low":4.27321,"close":4.27321,"volume":28.75},{"timestamp":1742377800000,"open":4.27322,"high":4.27336,"low":4.27243,"close":4.27249,"volume":33.75},{"timestamp":1742377860000,"open":4.27248,"high":4.27264,"low":4.27205,"close":4.27239,"volume":45},{"timestamp":1742377920000,"open":4.27248,"high":4.27272,"low":4.27235,"close":4.27244,"volume":40},{"timestamp":1742377980000,"open":4.27249,"high":4.27283,"low":4.27248,"close":4.27282,"volume":33.75},{"timestamp":1742378040000,"open":4.27278,"high":4.27288,"low":4.27239,"close":4.27249,"volume":55},{"timestamp":1742378100000,"open":4.27244,"high":4.27268,"low":4.27181,"close":4.27181,"volume":60},{"timestamp":1742378160000,"open":4.27171,"high":4.27177,"low":4.27138,"close":4.27162,"volume":25},{"timestamp":1742378220000,"open":4.27157,"high":4.27181,"low":4.27137,"close":4.27143,"volume":33.75},{"timestamp":1742378280000,"open":4.27138,"high":4.27269,"low":4.27099,"close":4.27099,"volume":92.5},{"timestamp":1742378340000,"open":4.27114,"high":4.27114,"low":4.27035,"close":4.27094,"volume":75},{"timestamp":1742378400000,"open":4.27089,"high":4.27089,"low":4.27041,"close":4.27041,"volume":41.25},{"timestamp":1742378460000,"open":4.27036,"high":4.27036,"low":4.26953,"close":4.27007,"volume":42.5},{"timestamp":1742378520000,"open":4.26997,"high":4.2705,"low":4.26991,"close":4.27036,"volume":28.75},{"timestamp":1742378580000,"open":4.27031,"high":4.27036,"low":4.26978,"close":4.27011,"volume":41.25},{"timestamp":1742378640000,"open":4.27015,"high":4.27025,"low":4.26894,"close":4.26944,"volume":43.75},{"timestamp":1742378700000,"open":4.26939,"high":4.2697,"low":4.26805,"close":4.26809,"volume":68.75},{"timestamp":1742378760000,"open":4.26813,"high":4.26847,"low":4.26789,"close":4.26789,"volume":63.75},{"timestamp":1742378820000,"open":4.268,"high":4.2695,"low":4.26766,"close":4.26795,"volume":65},{"timestamp":1742378880000,"open":4.26794,"high":4.26819,"low":4.26716,"close":4.26722,"volume":67.5},{"timestamp":1742378940000,"open":4.26731,"high":4.26842,"low":4.26731,"close":4.26761,"volume":42.5},{"timestamp":1742379000000,"open":4.26766,"high":4.26809,"low":4.26766,"close":4.2678,"volume":53.75},{"timestamp":1742379060000,"open":4.26774,"high":4.26795,"low":4.26687,"close":4.26711,"volume":37.5},{"timestamp":1742379120000,"open":4.26717,"high":4.26732,"low":4.26688,"close":4.26722,"volume":40},{"timestamp":1742379180000,"open":4.26727,"high":4.26741,"low":4.26644,"close":4.26649,"volume":47.5},{"timestamp":1742379240000,"open":4.26644,"high":4.26708,"low":4.26644,"close":4.26659,"volume":67.5},{"timestamp":1742379300000,"open":4.26654,"high":4.26839,"low":4.26654,"close":4.26839,"volume":61.25},{"timestamp":1742379360000,"open":4.26848,"high":4.26882,"low":4.26834,"close":4.26881,"volume":41.25},{"timestamp":1742379420000,"open":4.26886,"high":4.26929,"low":4.26876,"close":4.26914,"volume":13.75},{"timestamp":1742379480000,"open":4.2692,"high":4.26933,"low":4.26827,"close":4.26832,"volume":30},{"timestamp":1742379840000,"open":4.2691,"high":4.2691,"low":4.2691,"close":4.2691,"volume":1.25},{"timestamp":1742379900000,"open":4.26915,"high":4.26919,"low":4.26837,"close":4.26904,"volume":43.75},{"timestamp":1742379960000,"open":4.26904,"high":4.26998,"low":4.26901,"close":4.26987,"volume":32.5},{"timestamp":1742380020000,"open":4.26993,"high":4.27027,"low":4.26948,"close":4.26948,"volume":35},{"timestamp":1742380080000,"open":4.26944,"high":4.2708,"low":4.26939,"close":4.27031,"volume":61.25},{"timestamp":1742380140000,"open":4.27025,"high":4.27089,"low":4.27016,"close":4.27075,"volume":32.5},{"timestamp":1742380200000,"open":4.27069,"high":4.27088,"low":4.26958,"close":4.26982,"volume":40},{"timestamp":1742380260000,"open":4.26973,"high":4.26986,"low":4.26929,"close":4.26982,"volume":48.75},{"timestamp":1742380320000,"open":4.26973,"high":4.27059,"low":4.26947,"close":4.27046,"volume":66.25},{"timestamp":1742380380000,"open":4.27035,"high":4.27128,"low":4.27035,"close":4.27128,"volume":36.25},{"timestamp":1742380440000,"open":4.27119,"high":4.27133,"low":4.27074,"close":4.27074,"volume":37.5},{"timestamp":1742380500000,"open":4.2707,"high":4.27075,"low":4.27025,"close":4.27036,"volume":35},{"timestamp":1742380560000,"open":4.27041,"high":4.27041,"low":4.27007,"close":4.27007,"volume":23.75},{"timestamp":1742380620000,"open":4.27016,"high":4.27041,"low":4.26986,"close":4.27011,"volume":20},{"timestamp":1742380680000,"open":4.27007,"high":4.2705,"low":4.27007,"close":4.2705,"volume":30},{"timestamp":1742380740000,"open":4.27046,"high":4.27094,"low":4.27046,"close":4.27094,"volume":20},{"timestamp":1742380800000,"open":4.27094,"high":4.27108,"low":4.2705,"close":4.2705,"volume":28.75},{"timestamp":1742380860000,"open":4.27044,"high":4.27045,"low":4.26967,"close":4.2701,"volume":21.25},{"timestamp":1742380920000,"open":4.27016,"high":4.27016,"low":4.26997,"close":4.27006,"volume":15},{"timestamp":1742380980000,"open":4.27012,"high":4.27012,"low":4.26992,"close":4.27012,"volume":22.5},{"timestamp":1742381040000,"open":4.27011,"high":4.27021,"low":4.26987,"close":4.27021,"volume":25},{"timestamp":1742381100000,"open":4.27026,"high":4.27074,"low":4.27002,"close":4.2703,"volume":42.5},{"timestamp":1742381160000,"open":4.27026,"high":4.27099,"low":4.27026,"close":4.27094,"volume":23.75},{"timestamp":1742381220000,"open":4.27089,"high":4.27104,"low":4.27075,"close":4.27103,"volume":35},{"timestamp":1742381280000,"open":4.27103,"high":4.27162,"low":4.27099,"close":4.27161,"volume":23.75},{"timestamp":1742381340000,"open":4.27156,"high":4.27211,"low":4.27156,"close":4.27205,"volume":27.5},{"timestamp":1742381400000,"open":4.27201,"high":4.2723,"low":4.272,"close":4.27211,"volume":23.75},{"timestamp":1742381460000,"open":4.27201,"high":4.27201,"low":4.27137,"close":4.27167,"volume":38.75},{"timestamp":1742381520000,"open":4.27172,"high":4.27201,"low":4.27162,"close":4.27167,"volume":28.75},{"timestamp":1742381580000,"open":4.27157,"high":4.27192,"low":4.27153,"close":4.27192,"volume":28.75},{"timestamp":1742381640000,"open":4.27201,"high":4.27201,"low":4.27182,"close":4.27182,"volume":13.75},{"timestamp":1742381700000,"open":4.27192,"high":4.2724,"low":4.27192,"close":4.2724,"volume":26.25},{"timestamp":1742381760000,"open":4.2724,"high":4.2725,"low":4.27182,"close":4.27187,"volume":25},{"timestamp":1742381820000,"open":4.27196,"high":4.27245,"low":4.27196,"close":4.27216,"volume":17.5},{"timestamp":1742381880000,"open":4.2721,"high":4.27215,"low":4.27196,"close":4.27196,"volume":10},{"timestamp":1742381940000,"open":4.27186,"high":4.27187,"low":4.27157,"close":4.27172,"volume":17.5},{"timestamp":1742382000000,"open":4.27167,"high":4.27167,"low":4.27119,"close":4.27123,"volume":13.75},{"timestamp":1742382060000,"open":4.27123,"high":4.27123,"low":4.27046,"close":4.27059,"volume":13.75},{"timestamp":1742382120000,"open":4.27055,"high":4.27055,"low":4.27015,"close":4.27015,"volume":30},{"timestamp":1742382180000,"open":4.27021,"high":4.27026,"low":4.27012,"close":4.27012,"volume":12.5},{"timestamp":1742382240000,"open":4.27015,"high":4.27015,"low":4.26973,"close":4.26973,"volume":12.5},{"timestamp":1742382300000,"open":4.26957,"high":4.26957,"low":4.26846,"close":4.26851,"volume":22.5},{"timestamp":1742382360000,"open":4.26817,"high":4.26817,"low":4.26734,"close":4.26797,"volume":38.75},{"timestamp":1742382420000,"open":4.26788,"high":4.26788,"low":4.26613,"close":4.26652,"volume":70},{"timestamp":1742382480000,"open":4.26613,"high":4.26667,"low":4.26579,"close":4.26599,"volume":68.75},{"timestamp":1742382540000,"open":4.26594,"high":4.26608,"low":4.26565,"close":4.26579,"volume":51.25},{"timestamp":1742382600000,"open":4.26583,"high":4.26618,"low":4.26559,"close":4.26575,"volume":31.25},{"timestamp":1742382660000,"open":4.26583,"high":4.26589,"low":4.26536,"close":4.2655,"volume":42.5},{"timestamp":1742382720000,"open":4.26555,"high":4.26594,"low":4.2655,"close":4.26578,"volume":20},{"timestamp":1742382780000,"open":4.26584,"high":4.26604,"low":4.26457,"close":4.26487,"volume":52.5},{"timestamp":1742382840000,"open":4.26482,"high":4.2657,"low":4.26463,"close":4.26487,"volume":50},{"timestamp":1742382900000,"open":4.26462,"high":4.26473,"low":4.26434,"close":4.26458,"volume":23.75},{"timestamp":1742382960000,"open":4.26462,"high":4.26511,"low":4.26423,"close":4.26434,"volume":47.5},{"timestamp":1742383020000,"open":4.26439,"high":4.26453,"low":4.26342,"close":4.26342,"volume":33.75},{"timestamp":1742383080000,"open":4.26336,"high":4.2641,"low":4.26303,"close":4.26303,"volume":71.25},{"timestamp":1742383140000,"open":4.26298,"high":4.26413,"low":4.26293,"close":4.26337,"volume":50},{"timestamp":1742383200000,"open":4.26346,"high":4.26516,"low":4.26336,"close":4.26502,"volume":50},{"timestamp":1742383260000,"open":4.26491,"high":4.26507,"low":4.26472,"close":4.26487,"volume":26.25},{"timestamp":1742383320000,"open":4.26491,"high":4.26497,"low":4.26462,"close":4.26487,"volume":20},{"timestamp":1742383380000,"open":4.26497,"high":4.26662,"low":4.26497,"close":4.26642,"volume":52.5},{"timestamp":1742383440000,"open":4.26647,"high":4.26691,"low":4.26637,"close":4.26642,"volume":23.75},{"timestamp":1742383500000,"open":4.26628,"high":4.26681,"low":4.26628,"close":4.26662,"volume":32.5},{"timestamp":1742383560000,"open":4.26656,"high":4.26657,"low":4.26559,"close":4.26584,"volume":32.5},{"timestamp":1742383620000,"open":4.26578,"high":4.26628,"low":4.26578,"close":4.26618,"volume":22.5},{"timestamp":1742383680000,"open":4.2657,"high":4.26589,"low":4.26549,"close":4.26549,"volume":22.5},{"timestamp":1742383740000,"open":4.26565,"high":4.26565,"low":4.26496,"close":4.26506,"volume":36.25},{"timestamp":1742383800000,"open":4.26507,"high":4.26507,"low":4.26473,"close":4.26496,"volume":18.75},{"timestamp":1742383860000,"open":4.26492,"high":4.26531,"low":4.26492,"close":4.26521,"volume":15},{"timestamp":1742383920000,"open":4.26531,"high":4.26623,"low":4.26516,"close":4.26608,"volume":31.25},{"timestamp":1742383980000,"open":4.26618,"high":4.26706,"low":4.26612,"close":4.26691,"volume":37.5},{"timestamp":1742384040000,"open":4.26691,"high":4.2672,"low":4.26676,"close":4.26715,"volume":31.25},{"timestamp":1742384100000,"open":4.26706,"high":4.2673,"low":4.26628,"close":4.26647,"volume":30},{"timestamp":1742384160000,"open":4.26652,"high":4.26657,"low":4.26604,"close":4.26628,"volume":30},{"timestamp":1742384220000,"open":4.26628,"high":4.26681,"low":4.26628,"close":4.26662,"volume":32.5},{"timestamp":1742384280000,"open":4.26662,"high":4.26691,"low":4.26628,"close":4.26686,"volume":45},{"timestamp":1742384340000,"open":4.26681,"high":4.26691,"low":4.26575,"close":4.26584,"volume":28.75},{"timestamp":1742384400000,"open":4.26579,"high":4.26661,"low":4.26579,"close":4.26652,"volume":17.5},{"timestamp":1742384460000,"open":4.26652,"high":4.26662,"low":4.26632,"close":4.26638,"volume":16.25},{"timestamp":1742384520000,"open":4.26641,"high":4.26662,"low":4.26622,"close":4.26661,"volume":26.25},{"timestamp":1742384580000,"open":4.26667,"high":4.2672,"low":4.26667,"close":4.2672,"volume":30},{"timestamp":1742384640000,"open":4.26725,"high":4.26769,"low":4.26696,"close":4.26754,"volume":25},{"timestamp":1742384700000,"open":4.26764,"high":4.26808,"low":4.26754,"close":4.26797,"volume":18.75},{"timestamp":1742384760000,"open":4.26788,"high":4.26822,"low":4.26777,"close":4.26783,"volume":32.5},{"timestamp":1742384820000,"open":4.26788,"high":4.26842,"low":4.26788,"close":4.26836,"volume":13.75},{"timestamp":1742384880000,"open":4.26827,"high":4.26842,"low":4.26817,"close":4.26817,"volume":8.75},{"timestamp":1742384940000,"open":4.26822,"high":4.26837,"low":4.26817,"close":4.26837,"volume":12.5},{"timestamp":1742385000000,"open":4.26832,"high":4.26832,"low":4.26764,"close":4.26774,"volume":40},{"timestamp":1742385060000,"open":4.26759,"high":4.26774,"low":4.26744,"close":4.26769,"volume":22.5},{"timestamp":1742385120000,"open":4.26759,"high":4.26788,"low":4.26759,"close":4.26764,"volume":28.75},{"timestamp":1742385180000,"open":4.26769,"high":4.26788,"low":4.26764,"close":4.26769,"volume":13.75},{"timestamp":1742385240000,"open":4.26783,"high":4.26783,"low":4.26739,"close":4.26739,"volume":13.75},{"timestamp":1742385300000,"open":4.26735,"high":4.26812,"low":4.26734,"close":4.26812,"volume":28.75},{"timestamp":1742385360000,"open":4.26807,"high":4.26837,"low":4.26734,"close":4.26831,"volume":88.75},{"timestamp":1742385420000,"open":4.26827,"high":4.26827,"low":4.26773,"close":4.26803,"volume":88.75},{"timestamp":1742385480000,"open":4.26803,"high":4.2686,"low":4.26773,"close":4.26856,"volume":47.5},{"timestamp":1742385540000,"open":4.26866,"high":4.2688,"low":4.26842,"close":4.26866,"volume":42.5},{"timestamp":1742385600000,"open":4.26876,"high":4.2689,"low":4.26822,"close":4.26885,"volume":52.5},{"timestamp":1742385660000,"open":4.2688,"high":4.26978,"low":4.2688,"close":4.26967,"volume":60},{"timestamp":1742385720000,"open":4.26963,"high":4.26982,"low":4.26924,"close":4.26924,"volume":43.75},{"timestamp":1742385780000,"open":4.26918,"high":4.26944,"low":4.2688,"close":4.26944,"volume":41.25},{"timestamp":1742385840000,"open":4.26939,"high":4.26984,"low":4.26939,"close":4.26973,"volume":40},{"timestamp":1742385900000,"open":4.26974,"high":4.26983,"low":4.26935,"close":4.26969,"volume":30},{"timestamp":1742385960000,"open":4.2697,"high":4.2698,"low":4.2695,"close":4.2698,"volume":26.25},{"timestamp":1742386020000,"open":4.26974,"high":4.27009,"low":4.26961,"close":4.27009,"volume":23.75},{"timestamp":1742386080000,"open":4.27,"high":4.27038,"low":4.27,"close":4.27024,"volume":25},{"timestamp":1742386140000,"open":4.27018,"high":4.27018,"low":4.26975,"close":4.26975,"volume":26.25},{"timestamp":1742386200000,"open":4.26965,"high":4.2697,"low":4.26936,"close":4.26945,"volume":18.75},{"timestamp":1742386260000,"open":4.26941,"high":4.26975,"low":4.26941,"close":4.26956,"volume":18.75},{"timestamp":1742386320000,"open":4.26961,"high":4.27009,"low":4.26946,"close":4.27,"volume":37.5},{"timestamp":1742386380000,"open":4.27,"high":4.27,"low":4.26951,"close":4.26956,"volume":32.5},{"timestamp":1742386440000,"open":4.26956,"high":4.2698,"low":4.26951,"close":4.26975,"volume":23.75},{"timestamp":1742386500000,"open":4.2697,"high":4.27004,"low":4.2697,"close":4.26989,"volume":30},{"timestamp":1742386560000,"open":4.2698,"high":4.2698,"low":4.26941,"close":4.26956,"volume":21.25},{"timestamp":1742386620000,"open":4.26961,"high":4.26995,"low":4.26941,"close":4.26946,"volume":17.5},{"timestamp":1742386680000,"open":4.26941,"high":4.26951,"low":4.26931,"close":4.26931,"volume":20},{"timestamp":1742386740000,"open":4.26936,"high":4.27014,"low":4.26936,"close":4.27004,"volume":17.5},{"timestamp":1742386800000,"open":4.27009,"high":4.27068,"low":4.26995,"close":4.27068,"volume":48.75},{"timestamp":1742386860000,"open":4.27068,"high":4.27068,"low":4.27047,"close":4.27058,"volume":33.75},{"timestamp":1742386920000,"open":4.27053,"high":4.27063,"low":4.27003,"close":4.27004,"volume":16.25},{"timestamp":1742386980000,"open":4.26995,"high":4.27003,"low":4.2698,"close":4.26994,"volume":22.5},{"timestamp":1742387040000,"open":4.27003,"high":4.27115,"low":4.27003,"close":4.27077,"volume":40},{"timestamp":1742387100000,"open":4.27068,"high":4.27077,"low":4.26907,"close":4.26931,"volume":48.75},{"timestamp":1742387160000,"open":4.26927,"high":4.26989,"low":4.26922,"close":4.26941,"volume":56.25},{"timestamp":1742387220000,"open":4.26941,"high":4.26975,"low":4.26931,"close":4.26931,"volume":36.25},{"timestamp":1742387280000,"open":4.26927,"high":4.27024,"low":4.26927,"close":4.27014,"volume":52.5},{"timestamp":1742387340000,"open":4.27019,"high":4.27043,"low":4.27013,"close":4.27014,"volume":26.25},{"timestamp":1742387400000,"open":4.27019,"high":4.27039,"low":4.27,"close":4.27018,"volume":37.5},{"timestamp":1742387460000,"open":4.27032,"high":4.27082,"low":4.27032,"close":4.27077,"volume":31.25},{"timestamp":1742387520000,"open":4.27072,"high":4.27115,"low":4.27072,"close":4.27111,"volume":25},{"timestamp":1742387580000,"open":4.27115,"high":4.27116,"low":4.27033,"close":4.27077,"volume":30},{"timestamp":1742387640000,"open":4.27072,"high":4.27125,"low":4.27072,"close":4.27125,"volume":17.5},{"timestamp":1742387700000,"open":4.27115,"high":4.27184,"low":4.27115,"close":4.27173,"volume":20},{"timestamp":1742387760000,"open":4.27174,"high":4.27203,"low":4.27154,"close":4.27197,"volume":16.25},{"timestamp":1742387820000,"open":4.27203,"high":4.27208,"low":4.27178,"close":4.27178,"volume":32.5},{"timestamp":1742387880000,"open":4.27174,"high":4.27184,"low":4.27148,"close":4.27149,"volume":25},{"timestamp":1742387940000,"open":4.27133,"high":4.27206,"low":4.27129,"close":4.27206,"volume":26.25},{"timestamp":1742388000000,"open":4.27217,"high":4.27324,"low":4.27217,"close":4.27319,"volume":42.5},{"timestamp":1742388060000,"open":4.27319,"high":4.27319,"low":4.27246,"close":4.2728,"volume":38.75},{"timestamp":1742388120000,"open":4.27284,"high":4.2729,"low":4.27232,"close":4.27232,"volume":48.75},{"timestamp":1742388180000,"open":4.27222,"high":4.27222,"low":4.27138,"close":4.27143,"volume":22.5},{"timestamp":1742388240000,"open":4.27154,"high":4.27154,"low":4.27129,"close":4.27149,"volume":21.25},{"timestamp":1742388300000,"open":4.27154,"high":4.27154,"low":4.271,"close":4.27124,"volume":31.25},{"timestamp":1742388360000,"open":4.27129,"high":4.27129,"low":4.27056,"close":4.27061,"volume":40},{"timestamp":1742388420000,"open":4.27066,"high":4.27066,"low":4.27031,"close":4.27046,"volume":25},{"timestamp":1742388480000,"open":4.27036,"high":4.27071,"low":4.27017,"close":4.27061,"volume":33.75},{"timestamp":1742388540000,"open":4.27061,"high":4.27066,"low":4.27026,"close":4.2704,"volume":26.25},{"timestamp":1742388600000,"open":4.27037,"high":4.27066,"low":4.27027,"close":4.27061,"volume":40},{"timestamp":1742388660000,"open":4.27066,"high":4.27076,"low":4.26973,"close":4.27002,"volume":43.75},{"timestamp":1742388720000,"open":4.27007,"high":4.27041,"low":4.27003,"close":4.27017,"volume":31.25},{"timestamp":1742388780000,"open":4.27021,"high":4.27022,"low":4.26992,"close":4.26998,"volume":18.75},{"timestamp":1742388840000,"open":4.26982,"high":4.27022,"low":4.26969,"close":4.27017,"volume":21.25},{"timestamp":1742388900000,"open":4.27011,"high":4.27012,"low":4.26904,"close":4.2692,"volume":36.25},{"timestamp":1742388960000,"open":4.2693,"high":4.26973,"low":4.26915,"close":4.26919,"volume":43.75},{"timestamp":1742389020000,"open":4.26919,"high":4.26925,"low":4.26881,"close":4.26914,"volume":37.5},{"timestamp":1742389080000,"open":4.2691,"high":4.2693,"low":4.26851,"close":4.26871,"volume":35},{"timestamp":1742389140000,"open":4.26846,"high":4.26846,"low":4.26706,"close":4.26731,"volume":67.5},{"timestamp":1742389200000,"open":4.26728,"high":4.26771,"low":4.26694,"close":4.26718,"volume":45},{"timestamp":1742389260000,"open":4.26723,"high":4.26782,"low":4.26713,"close":4.26767,"volume":36.25},{"timestamp":1742389320000,"open":4.26796,"high":4.26805,"low":4.26753,"close":4.26782,"volume":28.75},{"timestamp":1742389380000,"open":4.26777,"high":4.26835,"low":4.26777,"close":4.26808,"volume":36.25},{"timestamp":1742389440000,"open":4.26802,"high":4.26823,"low":4.26794,"close":4.26802,"volume":27.5},{"timestamp":1742389500000,"open":4.26852,"high":4.26862,"low":4.26832,"close":4.26861,"volume":31.25},{"timestamp":1742389560000,"open":4.26847,"high":4.26851,"low":4.26686,"close":4.26692,"volume":37.5},{"timestamp":1742389620000,"open":4.26702,"high":4.26726,"low":4.26697,"close":4.2672,"volume":25},{"timestamp":1742389680000,"open":4.26726,"high":4.26726,"low":4.26682,"close":4.26682,"volume":26.25},{"timestamp":1742389740000,"open":4.26677,"high":4.26677,"low":4.26594,"close":4.266,"volume":40},{"timestamp":1742389800000,"open":4.26603,"high":4.26663,"low":4.26594,"close":4.26653,"volume":32.5},{"timestamp":1742389860000,"open":4.26658,"high":4.26709,"low":4.26652,"close":4.26696,"volume":46.25},{"timestamp":1742389920000,"open":4.26691,"high":4.26705,"low":4.26633,"close":4.26633,"volume":23.75},{"timestamp":1742389980000,"open":4.26637,"high":4.26647,"low":4.2659,"close":4.26606,"volume":31.25},{"timestamp":1742390040000,"open":4.26611,"high":4.26658,"low":4.26601,"close":4.2665,"volume":36.25},{"timestamp":1742390100000,"open":4.26654,"high":4.26703,"low":4.26624,"close":4.26684,"volume":38.75},{"timestamp":1742390160000,"open":4.26664,"high":4.26679,"low":4.26624,"close":4.26679,"volume":28.75},{"timestamp":1742390220000,"open":4.26683,"high":4.26703,"low":4.26659,"close":4.26659,"volume":26.25},{"timestamp":1742390280000,"open":4.26669,"high":4.26669,"low":4.26634,"close":4.26645,"volume":23.75},{"timestamp":1742390340000,"open":4.2664,"high":4.26644,"low":4.26572,"close":4.26596,"volume":26.25},{"timestamp":1742390400000,"open":4.26596,"high":4.26645,"low":4.26553,"close":4.26557,"volume":43.75},{"timestamp":1742390460000,"open":4.26553,"high":4.26557,"low":4.2648,"close":4.26484,"volume":50},{"timestamp":1742390520000,"open":4.26484,"high":4.26509,"low":4.26396,"close":4.26402,"volume":37.5},{"timestamp":1742390580000,"open":4.26412,"high":4.26451,"low":4.26383,"close":4.26426,"volume":53.75},{"timestamp":1742390640000,"open":4.26436,"high":4.26446,"low":4.26383,"close":4.26392,"volume":41.25},{"timestamp":1742390700000,"open":4.26397,"high":4.26456,"low":4.26392,"close":4.26446,"volume":50},{"timestamp":1742390760000,"open":4.26422,"high":4.26576,"low":4.26392,"close":4.2648,"volume":63.75},{"timestamp":1742390820000,"open":4.26488,"high":4.26494,"low":4.26396,"close":4.26401,"volume":41.25},{"timestamp":1742390880000,"open":4.26426,"high":4.26441,"low":4.26397,"close":4.26426,"volume":28.75},{"timestamp":1742390940000,"open":4.26421,"high":4.2648,"low":4.26388,"close":4.26446,"volume":51.25},{"timestamp":1742391000000,"open":4.2644,"high":4.26509,"low":4.26402,"close":4.26441,"volume":70},{"timestamp":1742391060000,"open":4.26436,"high":4.26436,"low":4.26349,"close":4.26431,"volume":53.75},{"timestamp":1742391120000,"open":4.26446,"high":4.2645,"low":4.26354,"close":4.26367,"volume":38.75},{"timestamp":1742391180000,"open":4.26363,"high":4.26456,"low":4.26363,"close":4.26446,"volume":53.75},{"timestamp":1742391240000,"open":4.26441,"high":4.26553,"low":4.26441,"close":4.26533,"volume":52.5},{"timestamp":1742391300000,"open":4.26528,"high":4.26557,"low":4.26504,"close":4.26542,"volume":42.5},{"timestamp":1742391360000,"open":4.26538,"high":4.26572,"low":4.26475,"close":4.2648,"volume":46.25},{"timestamp":1742391420000,"open":4.26475,"high":4.26493,"low":4.26469,"close":4.26474,"volume":26.25},{"timestamp":1742391480000,"open":4.2647,"high":4.26475,"low":4.2643,"close":4.26431,"volume":22.5},{"timestamp":1742391540000,"open":4.26426,"high":4.2644,"low":4.26373,"close":4.26436,"volume":36.25},{"timestamp":1742391600000,"open":4.26425,"high":4.2647,"low":4.26388,"close":4.26436,"volume":47.5},{"timestamp":1742391660000,"open":4.26455,"high":4.26538,"low":4.26421,"close":4.26436,"volume":63.75},{"timestamp":1742391720000,"open":4.26426,"high":4.26441,"low":4.26391,"close":4.26431,"volume":52.5},{"timestamp":1742391780000,"open":4.26431,"high":4.26431,"low":4.26402,"close":4.26406,"volume":27.5},{"timestamp":1742391840000,"open":4.26392,"high":4.26417,"low":4.26358,"close":4.26378,"volume":43.75},{"timestamp":1742391900000,"open":4.26363,"high":4.26446,"low":4.26363,"close":4.26412,"volume":60},{"timestamp":1742391960000,"open":4.26407,"high":4.26412,"low":4.26338,"close":4.26383,"volume":55},{"timestamp":1742392020000,"open":4.26373,"high":4.26383,"low":4.26334,"close":4.26334,"volume":47.5},{"timestamp":1742392080000,"open":4.26338,"high":4.26363,"low":4.26329,"close":4.26362,"volume":56.25},{"timestamp":1742392140000,"open":4.26359,"high":4.26421,"low":4.26353,"close":4.26397,"volume":60},{"timestamp":1742392200000,"open":4.26392,"high":4.26422,"low":4.26388,"close":4.26416,"volume":37.5},{"timestamp":1742392260000,"open":4.26422,"high":4.26431,"low":4.26325,"close":4.26338,"volume":43.75},{"timestamp":1742392320000,"open":4.26328,"high":4.26333,"low":4.26256,"close":4.26256,"volume":47.5},{"timestamp":1742392380000,"open":4.26241,"high":4.26255,"low":4.26207,"close":4.26212,"volume":48.75},{"timestamp":1742392440000,"open":4.26206,"high":4.26227,"low":4.26164,"close":4.26227,"volume":40},{"timestamp":1742392500000,"open":4.26231,"high":4.26269,"low":4.26231,"close":4.2626,"volume":27.5},{"timestamp":1742392560000,"open":4.26256,"high":4.26285,"low":4.26241,"close":4.26251,"volume":37.5},{"timestamp":1742392620000,"open":4.26256,"high":4.26304,"low":4.26251,"close":4.2629,"volume":41.25},{"timestamp":1742392680000,"open":4.26293,"high":4.26319,"low":4.26245,"close":4.2629,"volume":51.25},{"timestamp":1742392740000,"open":4.26285,"high":4.26304,"low":4.26261,"close":4.26294,"volume":41.25},{"timestamp":1742392800000,"open":4.26296,"high":4.26296,"low":4.26188,"close":4.26221,"volume":45},{"timestamp":1742392860000,"open":4.26216,"high":4.26232,"low":4.26183,"close":4.26198,"volume":43.75},{"timestamp":1742392920000,"open":4.26198,"high":4.2629,"low":4.26197,"close":4.2629,"volume":37.5},{"timestamp":1742392980000,"open":4.2629,"high":4.26295,"low":4.26264,"close":4.26269,"volume":30},{"timestamp":1742393040000,"open":4.2626,"high":4.26289,"low":4.2623,"close":4.26289,"volume":28.75},{"timestamp":1742393100000,"open":4.26294,"high":4.26298,"low":4.26259,"close":4.26265,"volume":37.5},{"timestamp":1742393160000,"open":4.26265,"high":4.26284,"low":4.2625,"close":4.26279,"volume":36.25},{"timestamp":1742393220000,"open":4.26273,"high":4.26289,"low":4.2622,"close":4.26226,"volume":45},{"timestamp":1742393280000,"open":4.2623,"high":4.2624,"low":4.26191,"close":4.26216,"volume":42.5},{"timestamp":1742393340000,"open":4.26211,"high":4.26211,"low":4.261,"close":4.26163,"volume":43.75},{"timestamp":1742393400000,"open":4.26157,"high":4.26205,"low":4.26134,"close":4.26168,"volume":27.5},{"timestamp":1742393460000,"open":4.26163,"high":4.26187,"low":4.26124,"close":4.26124,"volume":36.25},{"timestamp":1742393520000,"open":4.26114,"high":4.26186,"low":4.26105,"close":4.26158,"volume":50},{"timestamp":1742393580000,"open":4.26148,"high":4.26197,"low":4.26148,"close":4.26196,"volume":38.75},{"timestamp":1742393640000,"open":4.26202,"high":4.26303,"low":4.26192,"close":4.26303,"volume":27.5},{"timestamp":1742393700000,"open":4.26318,"high":4.26352,"low":4.26308,"close":4.26352,"volume":47.5},{"timestamp":1742393760000,"open":4.26347,"high":4.2637,"low":4.26328,"close":4.2637,"volume":33.75},{"timestamp":1742393820000,"open":4.2639,"high":4.26404,"low":4.26381,"close":4.26381,"volume":40},{"timestamp":1742393880000,"open":4.26381,"high":4.2642,"low":4.26381,"close":4.26405,"volume":22.5},{"timestamp":1742393940000,"open":4.2642,"high":4.2642,"low":4.26289,"close":4.26313,"volume":41.25},{"timestamp":1742394000000,"open":4.26313,"high":4.26371,"low":4.26303,"close":4.26347,"volume":28.75},{"timestamp":1742394060000,"open":4.26341,"high":4.26356,"low":4.26298,"close":4.26328,"volume":51.25},{"timestamp":1742394120000,"open":4.26323,"high":4.26357,"low":4.26302,"close":4.26346,"volume":23.75},{"timestamp":1742394180000,"open":4.26341,"high":4.26346,"low":4.26322,"close":4.26332,"volume":21.25},{"timestamp":1742394240000,"open":4.26322,"high":4.26391,"low":4.26322,"close":4.26381,"volume":33.75},{"timestamp":1742394300000,"open":4.26371,"high":4.26371,"low":4.26265,"close":4.26308,"volume":38.75},{"timestamp":1742394360000,"open":4.26289,"high":4.26308,"low":4.26284,"close":4.26303,"volume":28.75},{"timestamp":1742394420000,"open":4.26312,"high":4.26327,"low":4.26284,"close":4.26284,"volume":38.75},{"timestamp":1742394480000,"open":4.26278,"high":4.26313,"low":4.26234,"close":4.26255,"volume":63.75},{"timestamp":1742394540000,"open":4.26245,"high":4.26308,"low":4.26235,"close":4.26279,"volume":51.25},{"timestamp":1742394600000,"open":4.26274,"high":4.26365,"low":4.26273,"close":4.26294,"volume":57.5},{"timestamp":1742394660000,"open":4.26289,"high":4.26289,"low":4.26265,"close":4.26279,"volume":41.25},{"timestamp":1742394720000,"open":4.26268,"high":4.26274,"low":4.26239,"close":4.26255,"volume":35},{"timestamp":1742394780000,"open":4.2625,"high":4.2626,"low":4.26206,"close":4.26206,"volume":30},{"timestamp":1742394840000,"open":4.26202,"high":4.26245,"low":4.26202,"close":4.2624,"volume":36.25},{"timestamp":1742394900000,"open":4.26235,"high":4.26273,"low":4.2622,"close":4.26273,"volume":43.75},{"timestamp":1742394960000,"open":4.26289,"high":4.26289,"low":4.26265,"close":4.26265,"volume":23.75},{"timestamp":1742395020000,"open":4.26269,"high":4.26269,"low":4.26215,"close":4.2624,"volume":23.75},{"timestamp":1742395080000,"open":4.26221,"high":4.2624,"low":4.26205,"close":4.26231,"volume":18.75},{"timestamp":1742395140000,"open":4.26231,"high":4.26231,"low":4.26196,"close":4.26206,"volume":21.25},{"timestamp":1742395200000,"open":4.26202,"high":4.26226,"low":4.26197,"close":4.26226,"volume":17.5},{"timestamp":1742395260000,"open":4.2621,"high":4.2621,"low":4.26153,"close":4.26171,"volume":27.5},{"timestamp":1742395320000,"open":4.26177,"high":4.26235,"low":4.26162,"close":4.26231,"volume":28.75},{"timestamp":1742395380000,"open":4.26226,"high":4.26231,"low":4.26182,"close":4.26221,"volume":26.25},{"timestamp":1742395440000,"open":4.26231,"high":4.26273,"low":4.26215,"close":4.26235,"volume":30},{"timestamp":1742395500000,"open":4.26231,"high":4.26255,"low":4.2623,"close":4.2624,"volume":22.5},{"timestamp":1742395560000,"open":4.2624,"high":4.2624,"low":4.26197,"close":4.26206,"volume":30},{"timestamp":1742395620000,"open":4.26196,"high":4.26206,"low":4.26143,"close":4.26163,"volume":45},{"timestamp":1742395680000,"open":4.26153,"high":4.26158,"low":4.26119,"close":4.26134,"volume":38.75},{"timestamp":1742395740000,"open":4.26134,"high":4.26148,"low":4.2611,"close":4.26139,"volume":31.25},{"timestamp":1742395800000,"open":4.26143,"high":4.26158,"low":4.26119,"close":4.26148,"volume":36.25},{"timestamp":1742395860000,"open":4.26139,"high":4.26143,"low":4.26118,"close":4.26124,"volume":18.75},{"timestamp":1742395920000,"open":4.26118,"high":4.26118,"low":4.26022,"close":4.26022,"volume":42.5},{"timestamp":1742395980000,"open":4.26032,"high":4.26071,"low":4.26027,"close":4.26066,"volume":22.5},{"timestamp":1742396040000,"open":4.26056,"high":4.2609,"low":4.26056,"close":4.26065,"volume":32.5},{"timestamp":1742396100000,"open":4.2607,"high":4.26118,"low":4.2607,"close":4.26104,"volume":25},{"timestamp":1742396160000,"open":4.261,"high":4.2611,"low":4.26075,"close":4.26076,"volume":25},{"timestamp":1742396220000,"open":4.26085,"high":4.261,"low":4.26056,"close":4.26071,"volume":41.25},{"timestamp":1742396280000,"open":4.26076,"high":4.26094,"low":4.26017,"close":4.26032,"volume":23.75},{"timestamp":1742396340000,"open":4.26022,"high":4.26066,"low":4.26013,"close":4.26032,"volume":36.25},{"timestamp":1742396400000,"open":4.26042,"high":4.26095,"low":4.26022,"close":4.26042,"volume":50},{"timestamp":1742396460000,"open":4.26036,"high":4.26036,"low":4.25979,"close":4.25988,"volume":25},{"timestamp":1742396520000,"open":4.25984,"high":4.26013,"low":4.25959,"close":4.25998,"volume":33.75},{"timestamp":1742396580000,"open":4.25989,"high":4.25998,"low":4.25964,"close":4.25993,"volume":20},{"timestamp":1742396640000,"open":4.25998,"high":4.26018,"low":4.25984,"close":4.25998,"volume":30},{"timestamp":1742396700000,"open":4.26007,"high":4.26008,"low":4.25968,"close":4.25968,"volume":41.25},{"timestamp":1742396760000,"open":4.25969,"high":4.25969,"low":4.25925,"close":4.25931,"volume":40},{"timestamp":1742396820000,"open":4.25926,"high":4.2596,"low":4.25921,"close":4.2596,"volume":23.75},{"timestamp":1742396880000,"open":4.2596,"high":4.25998,"low":4.25934,"close":4.25993,"volume":27.5},{"timestamp":1742396940000,"open":4.25998,"high":4.26007,"low":4.2596,"close":4.2596,"volume":23.75},{"timestamp":1742397000000,"open":4.25955,"high":4.2596,"low":4.25935,"close":4.25935,"volume":15},{"timestamp":1742397060000,"open":4.2594,"high":4.25945,"low":4.25921,"close":4.25935,"volume":16.25},{"timestamp":1742397120000,"open":4.2594,"high":4.25945,"low":4.25882,"close":4.25906,"volume":25},{"timestamp":1742397180000,"open":4.25897,"high":4.2595,"low":4.25863,"close":4.2595,"volume":40},{"timestamp":1742397240000,"open":4.25945,"high":4.2596,"low":4.25939,"close":4.25955,"volume":27.5},{"timestamp":1742397300000,"open":4.25955,"high":4.25964,"low":4.2592,"close":4.25964,"volume":26.25},{"timestamp":1742397360000,"open":4.25969,"high":4.26042,"low":4.25969,"close":4.26037,"volume":27.5},{"timestamp":1742397420000,"open":4.26032,"high":4.26061,"low":4.26032,"close":4.26061,"volume":21.25},{"timestamp":1742397480000,"open":4.26056,"high":4.26119,"low":4.26042,"close":4.26081,"volume":35},{"timestamp":1742397540000,"open":4.2609,"high":4.261,"low":4.26013,"close":4.26032,"volume":31.25},{"timestamp":1742397600000,"open":4.26037,"high":4.26095,"low":4.26037,"close":4.26053,"volume":28.75},{"timestamp":1742397660000,"open":4.26058,"high":4.2613,"low":4.26058,"close":4.26097,"volume":43.75},{"timestamp":1742397720000,"open":4.26091,"high":4.26203,"low":4.26091,"close":4.26183,"volume":42.5},{"timestamp":1742397780000,"open":4.26174,"high":4.26257,"low":4.26169,"close":4.26252,"volume":30},{"timestamp":1742397840000,"open":4.26252,"high":4.26256,"low":4.26165,"close":4.26208,"volume":42.5},{"timestamp":1742397900000,"open":4.26217,"high":4.26231,"low":4.26188,"close":4.26198,"volume":37.5},{"timestamp":1742397960000,"open":4.26198,"high":4.26223,"low":4.26139,"close":4.26218,"volume":40},{"timestamp":1742398020000,"open":4.26223,"high":4.26349,"low":4.26223,"close":4.26333,"volume":51.25},{"timestamp":1742398080000,"open":4.26348,"high":4.26455,"low":4.26333,"close":4.26426,"volume":47.5},{"timestamp":1742398140000,"open":4.26421,"high":4.26441,"low":4.26383,"close":4.26412,"volume":52.5},{"timestamp":1742398200000,"open":4.26416,"high":4.26509,"low":4.26348,"close":4.26488,"volume":92.5},{"timestamp":1742398260000,"open":4.26499,"high":4.26499,"low":4.26392,"close":4.26396,"volume":35},{"timestamp":1742398320000,"open":4.26397,"high":4.26397,"low":4.26294,"close":4.263,"volume":32.5},{"timestamp":1742398380000,"open":4.263,"high":4.263,"low":4.26242,"close":4.26242,"volume":41.25},{"timestamp":1742398440000,"open":4.26236,"high":4.26237,"low":4.26203,"close":4.26236,"volume":28.75},{"timestamp":1742398500000,"open":4.26231,"high":4.26252,"low":4.26197,"close":4.26228,"volume":40},{"timestamp":1742398560000,"open":4.26228,"high":4.26261,"low":4.26197,"close":4.26261,"volume":33.75},{"timestamp":1742398620000,"open":4.26252,"high":4.26324,"low":4.26232,"close":4.26289,"volume":43.75},{"timestamp":1742398680000,"open":4.263,"high":4.26363,"low":4.26289,"close":4.26363,"volume":56.25},{"timestamp":1742398740000,"open":4.26363,"high":4.26421,"low":4.26344,"close":4.26411,"volume":60},{"timestamp":1742398800000,"open":4.26402,"high":4.26402,"low":4.26294,"close":4.26304,"volume":46.25},{"timestamp":1742398860000,"open":4.2631,"high":4.26446,"low":4.263,"close":4.26446,"volume":31.25},{"timestamp":1742398920000,"open":4.26441,"high":4.26441,"low":4.26363,"close":4.26373,"volume":45},{"timestamp":1742398980000,"open":4.26367,"high":4.26418,"low":4.26362,"close":4.26418,"volume":43.75},{"timestamp":1742399040000,"open":4.26423,"high":4.26448,"low":4.26419,"close":4.26424,"volume":11.25},{"timestamp":1742399100000,"open":4.26419,"high":4.26443,"low":4.26419,"close":4.26419,"volume":27.5},{"timestamp":1742399160000,"open":4.26413,"high":4.26413,"low":4.26327,"close":4.26361,"volume":25},{"timestamp":1742399220000,"open":4.26361,"high":4.26399,"low":4.26361,"close":4.26399,"volume":25},{"timestamp":1742399280000,"open":4.2637,"high":4.26384,"low":4.26316,"close":4.26375,"volume":38.75},{"timestamp":1742399340000,"open":4.26369,"high":4.26404,"low":4.26356,"close":4.2637,"volume":37.5},{"timestamp":1742399400000,"open":4.26364,"high":4.26376,"low":4.26319,"close":4.26319,"volume":38.75},{"timestamp":1742399460000,"open":4.26324,"high":4.26368,"low":4.26315,"close":4.26363,"volume":27.5},{"timestamp":1742399520000,"open":4.26368,"high":4.26368,"low":4.2631,"close":4.2631,"volume":27.5},{"timestamp":1742399580000,"open":4.26314,"high":4.26334,"low":4.26247,"close":4.2628,"volume":30},{"timestamp":1742399640000,"open":4.26276,"high":4.26319,"low":4.26276,"close":4.26286,"volume":38.75},{"timestamp":1742399700000,"open":4.26295,"high":4.26319,"low":4.26281,"close":4.26281,"volume":23.75},{"timestamp":1742399760000,"open":4.26281,"high":4.26281,"low":4.26218,"close":4.26231,"volume":31.25},{"timestamp":1742399820000,"open":4.26237,"high":4.26247,"low":4.26213,"close":4.26223,"volume":33.75},{"timestamp":1742399880000,"open":4.26236,"high":4.26242,"low":4.26208,"close":4.26237,"volume":56.25},{"timestamp":1742399940000,"open":4.26218,"high":4.26242,"low":4.26208,"close":4.26237,"volume":43.75},{"timestamp":1742400000000,"open":4.26261,"high":4.26345,"low":4.26261,"close":4.26334,"volume":51.25},{"timestamp":1742400060000,"open":4.2634,"high":4.2635,"low":4.26238,"close":4.26242,"volume":47.5},{"timestamp":1742400120000,"open":4.26247,"high":4.26257,"low":4.26205,"close":4.26253,"volume":50},{"timestamp":1742400180000,"open":4.26248,"high":4.26277,"low":4.26229,"close":4.26272,"volume":31.25},{"timestamp":1742400240000,"open":4.26272,"high":4.26311,"low":4.26248,"close":4.26306,"volume":38.75},{"timestamp":1742400300000,"open":4.26311,"high":4.26349,"low":4.26268,"close":4.26268,"volume":28.75},{"timestamp":1742400360000,"open":4.26272,"high":4.26311,"low":4.26253,"close":4.26272,"volume":20},{"timestamp":1742400420000,"open":4.26277,"high":4.26379,"low":4.26268,"close":4.26379,"volume":53.75},{"timestamp":1742400480000,"open":4.26374,"high":4.26427,"low":4.26369,"close":4.26402,"volume":23.75},{"timestamp":1742400540000,"open":4.26408,"high":4.26457,"low":4.26408,"close":4.26442,"volume":30},{"timestamp":1742400600000,"open":4.26447,"high":4.2649,"low":4.26426,"close":4.26431,"volume":46.25},{"timestamp":1742400660000,"open":4.26432,"high":4.26437,"low":4.26363,"close":4.26389,"volume":35},{"timestamp":1742400720000,"open":4.26393,"high":4.26408,"low":4.26334,"close":4.26408,"volume":33.75},{"timestamp":1742400780000,"open":4.26398,"high":4.26418,"low":4.26398,"close":4.26413,"volume":18.75},{"timestamp":1742400840000,"open":4.26418,"high":4.26447,"low":4.26407,"close":4.26441,"volume":17.5},{"timestamp":1742400900000,"open":4.26431,"high":4.26519,"low":4.26431,"close":4.26491,"volume":47.5},{"timestamp":1742400960000,"open":4.26494,"high":4.26523,"low":4.26486,"close":4.26491,"volume":33.75},{"timestamp":1742401020000,"open":4.26481,"high":4.26486,"low":4.26432,"close":4.26447,"volume":15},{"timestamp":1742401080000,"open":4.26447,"high":4.26457,"low":4.26413,"close":4.26457,"volume":25},{"timestamp":1742401140000,"open":4.26451,"high":4.26505,"low":4.26446,"close":4.26495,"volume":23.75},{"timestamp":1742401200000,"open":4.26505,"high":4.26533,"low":4.26504,"close":4.26515,"volume":27.5},{"timestamp":1742401260000,"open":4.2652,"high":4.26568,"low":4.2651,"close":4.26568,"volume":15},{"timestamp":1742401320000,"open":4.26558,"high":4.26558,"low":4.26504,"close":4.26534,"volume":22.5},{"timestamp":1742401380000,"open":4.26534,"high":4.26554,"low":4.26523,"close":4.26529,"volume":21.25},{"timestamp":1742401440000,"open":4.2652,"high":4.26592,"low":4.2652,"close":4.26592,"volume":31.25},{"timestamp":1742401500000,"open":4.26591,"high":4.26594,"low":4.26556,"close":4.26556,"volume":25},{"timestamp":1742401560000,"open":4.26556,"high":4.26556,"low":4.26512,"close":4.26536,"volume":25},{"timestamp":1742401620000,"open":4.26531,"high":4.26556,"low":4.26521,"close":4.26542,"volume":23.75},{"timestamp":1742401680000,"open":4.26551,"high":4.26571,"low":4.26537,"close":4.26537,"volume":23.75},{"timestamp":1742401740000,"open":4.26532,"high":4.26537,"low":4.26497,"close":4.26508,"volume":18.75},{"timestamp":1742401800000,"open":4.26508,"high":4.26512,"low":4.26497,"close":4.26502,"volume":18.75},{"timestamp":1742401860000,"open":4.26512,"high":4.26556,"low":4.26512,"close":4.26542,"volume":26.25},{"timestamp":1742401920000,"open":4.26531,"high":4.26541,"low":4.26453,"close":4.26463,"volume":32.5},{"timestamp":1742401980000,"open":4.26468,"high":4.26492,"low":4.26468,"close":4.26483,"volume":16.25},{"timestamp":1742402040000,"open":4.26474,"high":4.26478,"low":4.26425,"close":4.26425,"volume":20},{"timestamp":1742402100000,"open":4.26415,"high":4.2642,"low":4.2639,"close":4.26411,"volume":18.75},{"timestamp":1742402160000,"open":4.2643,"high":4.2643,"low":4.26377,"close":4.26377,"volume":25},{"timestamp":1742402220000,"open":4.26367,"high":4.26381,"low":4.26367,"close":4.26372,"volume":17.5},{"timestamp":1742402280000,"open":4.26367,"high":4.26396,"low":4.26367,"close":4.26396,"volume":10},{"timestamp":1742402340000,"open":4.2639,"high":4.26411,"low":4.26381,"close":4.26391,"volume":20},{"timestamp":1742402400000,"open":4.26391,"high":4.26396,"low":4.26343,"close":4.26343,"volume":33.75},{"timestamp":1742402460000,"open":4.26332,"high":4.26338,"low":4.26317,"close":4.26333,"volume":16.25},{"timestamp":1742402520000,"open":4.26343,"high":4.26362,"low":4.26343,"close":4.26352,"volume":17.5},{"timestamp":1742402580000,"open":4.26357,"high":4.26391,"low":4.26357,"close":4.26381,"volume":30},{"timestamp":1742402640000,"open":4.26381,"high":4.26381,"low":4.26338,"close":4.26351,"volume":12.5},{"timestamp":1742402700000,"open":4.26348,"high":4.2643,"low":4.26348,"close":4.26425,"volume":16.25},{"timestamp":1742402760000,"open":4.26419,"high":4.26449,"low":4.26419,"close":4.26449,"volume":22.5},{"timestamp":1742402820000,"open":4.2643,"high":4.2644,"low":4.26429,"close":4.26435,"volume":8.75},{"timestamp":1742402880000,"open":4.26445,"high":4.26454,"low":4.26415,"close":4.26415,"volume":21.25},{"timestamp":1742402940000,"open":4.26424,"high":4.26445,"low":4.26395,"close":4.26395,"volume":16.25},{"timestamp":1742403000000,"open":4.26391,"high":4.26401,"low":4.26381,"close":4.26381,"volume":27.5},{"timestamp":1742403060000,"open":4.26366,"high":4.26377,"low":4.26337,"close":4.26337,"volume":17.5},{"timestamp":1742403120000,"open":4.26333,"high":4.26333,"low":4.26289,"close":4.26293,"volume":20},{"timestamp":1742403180000,"open":4.26293,"high":4.26293,"low":4.26265,"close":4.2627,"volume":15},{"timestamp":1742403240000,"open":4.26275,"high":4.26275,"low":4.26251,"close":4.26251,"volume":22.5},{"timestamp":1742403300000,"open":4.26259,"high":4.26265,"low":4.26251,"close":4.26255,"volume":17.5},{"timestamp":1742403360000,"open":4.2626,"high":4.26285,"low":4.26251,"close":4.26285,"volume":16.25},{"timestamp":1742403420000,"open":4.26294,"high":4.26357,"low":4.26265,"close":4.26357,"volume":27.5},{"timestamp":1742403480000,"open":4.26385,"high":4.26435,"low":4.26381,"close":4.26435,"volume":55},{"timestamp":1742403540000,"open":4.2643,"high":4.2643,"low":4.26405,"close":4.26415,"volume":20},{"timestamp":1742403600000,"open":4.26411,"high":4.26435,"low":4.264,"close":4.26415,"volume":22.5},{"timestamp":1742403660000,"open":4.26411,"high":4.26411,"low":4.26367,"close":4.26372,"volume":17.5},{"timestamp":1742403720000,"open":4.26377,"high":4.26377,"low":4.26348,"close":4.26351,"volume":15},{"timestamp":1742403780000,"open":4.26351,"high":4.26357,"low":4.26304,"close":4.26304,"volume":23.75},{"timestamp":1742403840000,"open":4.26299,"high":4.26321,"low":4.26292,"close":4.26311,"volume":17.5},{"timestamp":1742403900000,"open":4.26317,"high":4.2633,"low":4.26283,"close":4.26293,"volume":23.75},{"timestamp":1742403960000,"open":4.26294,"high":4.26308,"low":4.26284,"close":4.26284,"volume":20},{"timestamp":1742404020000,"open":4.26284,"high":4.26288,"low":4.26259,"close":4.26278,"volume":17.5},{"timestamp":1742404080000,"open":4.26279,"high":4.26289,"low":4.2626,"close":4.2626,"volume":10},{"timestamp":1742404140000,"open":4.2627,"high":4.26284,"low":4.26245,"close":4.26249,"volume":17.5},{"timestamp":1742404200000,"open":4.26246,"high":4.26254,"low":4.26201,"close":4.26207,"volume":15},{"timestamp":1742404260000,"open":4.26207,"high":4.26226,"low":4.26192,"close":4.26192,"volume":15},{"timestamp":1742404320000,"open":4.26187,"high":4.26231,"low":4.26178,"close":4.26231,"volume":23.75},{"timestamp":1742404380000,"open":4.26226,"high":4.26226,"low":4.26173,"close":4.26173,"volume":30},{"timestamp":1742404440000,"open":4.26163,"high":4.26192,"low":4.26152,"close":4.26153,"volume":25},{"timestamp":1742404500000,"open":4.26153,"high":4.26187,"low":4.26153,"close":4.26177,"volume":18.75},{"timestamp":1742404560000,"open":4.26173,"high":4.26173,"low":4.26104,"close":4.26105,"volume":40},{"timestamp":1742404620000,"open":4.26099,"high":4.26109,"low":4.26051,"close":4.26052,"volume":20},{"timestamp":1742404680000,"open":4.26041,"high":4.26099,"low":4.26041,"close":4.26066,"volume":23.75},{"timestamp":1742404740000,"open":4.26056,"high":4.26061,"low":4.25994,"close":4.25999,"volume":40},{"timestamp":1742404800000,"open":4.26002,"high":4.26028,"low":4.25984,"close":4.25989,"volume":17.5},{"timestamp":1742404860000,"open":4.26002,"high":4.26032,"low":4.25988,"close":4.25993,"volume":46.25},{"timestamp":1742404920000,"open":4.26003,"high":4.26023,"low":4.25983,"close":4.26018,"volume":30},{"timestamp":1742404980000,"open":4.26023,"high":4.26023,"low":4.26002,"close":4.26013,"volume":25},{"timestamp":1742405040000,"open":4.26042,"high":4.26057,"low":4.25999,"close":4.26008,"volume":35},{"timestamp":1742405100000,"open":4.25999,"high":4.26018,"low":4.25959,"close":4.25959,"volume":40},{"timestamp":1742405160000,"open":4.25954,"high":4.25999,"low":4.25954,"close":4.25974,"volume":43.75},{"timestamp":1742405220000,"open":4.25974,"high":4.25974,"low":4.25945,"close":4.2595,"volume":27.5},{"timestamp":1742405280000,"open":4.25979,"high":4.25993,"low":4.25935,"close":4.25935,"volume":26.25},{"timestamp":1742405340000,"open":4.25936,"high":4.25979,"low":4.2591,"close":4.25921,"volume":67.5},{"timestamp":1742405400000,"open":4.25902,"high":4.25925,"low":4.25857,"close":4.25911,"volume":50},{"timestamp":1742405460000,"open":4.25916,"high":4.2593,"low":4.25868,"close":4.25886,"volume":41.25},{"timestamp":1742405520000,"open":4.25887,"high":4.25926,"low":4.25887,"close":4.25926,"volume":32.5},{"timestamp":1742405580000,"open":4.25921,"high":4.25949,"low":4.25906,"close":4.25944,"volume":23.75},{"timestamp":1742405640000,"open":4.25944,"high":4.25959,"low":4.25929,"close":4.25949,"volume":26.25},{"timestamp":1742405700000,"open":4.25944,"high":4.25959,"low":4.25925,"close":4.25938,"volume":38.75},{"timestamp":1742405760000,"open":4.25939,"high":4.25954,"low":4.25847,"close":4.25847,"volume":43.75},{"timestamp":1742405820000,"open":4.25847,"high":4.25885,"low":4.25827,"close":4.25885,"volume":51.25},{"timestamp":1742405880000,"open":4.2589,"high":4.25959,"low":4.2589,"close":4.25929,"volume":27.5},{"timestamp":1742405940000,"open":4.2593,"high":4.25959,"low":4.2593,"close":4.25934,"volume":28.75},{"timestamp":1742406000000,"open":4.25944,"high":4.25959,"low":4.2593,"close":4.25938,"volume":22.5},{"timestamp":1742406060000,"open":4.25949,"high":4.25949,"low":4.25919,"close":4.2593,"volume":26.25},{"timestamp":1742406120000,"open":4.25935,"high":4.25978,"low":4.2593,"close":4.25954,"volume":32.5},{"timestamp":1742406180000,"open":4.25954,"high":4.25996,"low":4.25954,"close":4.25993,"volume":32.5},{"timestamp":1742406240000,"open":4.25988,"high":4.26056,"low":4.25978,"close":4.26051,"volume":25},{"timestamp":1742406300000,"open":4.26056,"high":4.26128,"low":4.26041,"close":4.26123,"volume":33.75},{"timestamp":1742406360000,"open":4.26128,"high":4.26177,"low":4.26128,"close":4.26167,"volume":51.25},{"timestamp":1742406420000,"open":4.26167,"high":4.26171,"low":4.26138,"close":4.26138,"volume":27.5},{"timestamp":1742406480000,"open":4.26133,"high":4.26133,"low":4.26079,"close":4.26079,"volume":41.25},{"timestamp":1742406540000,"open":4.2608,"high":4.2608,"low":4.26031,"close":4.26031,"volume":27.5},{"timestamp":1742406600000,"open":4.26021,"high":4.26085,"low":4.26012,"close":4.26056,"volume":42.5},{"timestamp":1742406660000,"open":4.26051,"high":4.2608,"low":4.26017,"close":4.26036,"volume":45},{"timestamp":1742406720000,"open":4.26026,"high":4.26085,"low":4.26016,"close":4.2603,"volume":43.75},{"timestamp":1742406780000,"open":4.26026,"high":4.26051,"low":4.26026,"close":4.26046,"volume":32.5},{"timestamp":1742406840000,"open":4.26041,"high":4.26051,"low":4.26006,"close":4.26031,"volume":41.25},{"timestamp":1742406900000,"open":4.26012,"high":4.26051,"low":4.26006,"close":4.26051,"volume":57.5},{"timestamp":1742406960000,"open":4.2606,"high":4.26152,"low":4.2606,"close":4.26133,"volume":40},{"timestamp":1742407020000,"open":4.26133,"high":4.26138,"low":4.26118,"close":4.26132,"volume":23.75},{"timestamp":1742407080000,"open":4.26162,"high":4.26186,"low":4.26123,"close":4.26138,"volume":41.25},{"timestamp":1742407140000,"open":4.26138,"high":4.26172,"low":4.26132,"close":4.26152,"volume":80},{"timestamp":1742407200000,"open":4.26109,"high":4.26599,"low":4.25871,"close":4.26473,"volume":275},{"timestamp":1742407260000,"open":4.26455,"high":4.26669,"low":4.26349,"close":4.26474,"volume":233.75},{"timestamp":1742407320000,"open":4.26489,"high":4.26719,"low":4.26282,"close":4.26652,"volume":170},{"timestamp":1742407380000,"open":4.26633,"high":4.26726,"low":4.26572,"close":4.26674,"volume":138.75},{"timestamp":1742407440000,"open":4.26674,"high":4.26747,"low":4.26657,"close":4.26677,"volume":101.25},{"timestamp":1742407500000,"open":4.26677,"high":4.2676,"low":4.26585,"close":4.2676,"volume":191.25},{"timestamp":1742407560000,"open":4.26726,"high":4.26765,"low":4.26563,"close":4.26592,"volume":160},{"timestamp":1742407620000,"open":4.26602,"high":4.2666,"low":4.26523,"close":4.2666,"volume":158.75},{"timestamp":1742407680000,"open":4.2665,"high":4.26812,"low":4.26597,"close":4.26812,"volume":147.5},{"timestamp":1742407740000,"open":4.26807,"high":4.26865,"low":4.26788,"close":4.26841,"volume":126.25},{"timestamp":1742407800000,"open":4.26836,"high":4.26885,"low":4.26796,"close":4.26885,"volume":87.5},{"timestamp":1742407860000,"open":4.26886,"high":4.26915,"low":4.26847,"close":4.26876,"volume":130},{"timestamp":1742407920000,"open":4.26875,"high":4.2691,"low":4.26818,"close":4.26901,"volume":100},{"timestamp":1742407980000,"open":4.26905,"high":4.26993,"low":4.26891,"close":4.26909,"volume":121.25},{"timestamp":1742408040000,"open":4.26919,"high":4.26933,"low":4.26821,"close":4.26835,"volume":87.5},{"timestamp":1742408100000,"open":4.26831,"high":4.26846,"low":4.2672,"close":4.26754,"volume":95},{"timestamp":1742408160000,"open":4.26758,"high":4.26845,"low":4.26754,"close":4.26783,"volume":85},{"timestamp":1742408220000,"open":4.26788,"high":4.26788,"low":4.26714,"close":4.26753,"volume":86.25},{"timestamp":1742408280000,"open":4.26782,"high":4.26865,"low":4.26719,"close":4.26856,"volume":71.25},{"timestamp":1742408340000,"open":4.26851,"high":4.2686,"low":4.26796,"close":4.26796,"volume":76.25},{"timestamp":1742408400000,"open":4.26783,"high":4.26831,"low":4.26768,"close":4.26825,"volume":61.25},{"timestamp":1742408460000,"open":4.26817,"high":4.26821,"low":4.26749,"close":4.26754,"volume":48.75},{"timestamp":1742408520000,"open":4.26744,"high":4.26938,"low":4.26728,"close":4.26938,"volume":90},{"timestamp":1742408580000,"open":4.26958,"high":4.27011,"low":4.26958,"close":4.27,"volume":90},{"timestamp":1742408640000,"open":4.2702,"high":4.27142,"low":4.2702,"close":4.27084,"volume":80},{"timestamp":1742408700000,"open":4.27084,"high":4.27166,"low":4.27084,"close":4.27147,"volume":57.5},{"timestamp":1742408760000,"open":4.27138,"high":4.27147,"low":4.26971,"close":4.26992,"volume":91.25},{"timestamp":1742408820000,"open":4.26991,"high":4.27021,"low":4.26942,"close":4.26957,"volume":97.5},{"timestamp":1742408880000,"open":4.26963,"high":4.27001,"low":4.26928,"close":4.26958,"volume":83.75},{"timestamp":1742408940000,"open":4.26963,"high":4.26972,"low":4.26938,"close":4.26943,"volume":38.75},{"timestamp":1742409000000,"open":4.26938,"high":4.26972,"low":4.26903,"close":4.26933,"volume":75},{"timestamp":1742409060000,"open":4.26904,"high":4.26952,"low":4.26851,"close":4.26929,"volume":83.75},{"timestamp":1742409120000,"open":4.26924,"high":4.27001,"low":4.26879,"close":4.26879,"volume":92.5},{"timestamp":1742409180000,"open":4.26894,"high":4.26976,"low":4.26889,"close":4.26971,"volume":96.25},{"timestamp":1742409240000,"open":4.26972,"high":4.27118,"low":4.26943,"close":4.27044,"volume":115},{"timestamp":1742409300000,"open":4.27035,"high":4.27175,"low":4.27035,"close":4.27175,"volume":76.25},{"timestamp":1742409360000,"open":4.27185,"high":4.27293,"low":4.2718,"close":4.27284,"volume":98.75},{"timestamp":1742409420000,"open":4.27273,"high":4.27274,"low":4.27216,"close":4.27227,"volume":102.5},{"timestamp":1742409480000,"open":4.27222,"high":4.27252,"low":4.27144,"close":4.27173,"volume":97.5},{"timestamp":1742409540000,"open":4.27173,"high":4.27301,"low":4.27106,"close":4.27295,"volume":98.75},{"timestamp":1742409600000,"open":4.27315,"high":4.27369,"low":4.27251,"close":4.27309,"volume":142.5},{"timestamp":1742409660000,"open":4.27304,"high":4.27511,"low":4.27289,"close":4.27511,"volume":113.75},{"timestamp":1742409720000,"open":4.2752,"high":4.27624,"low":4.27496,"close":4.27618,"volume":165},{"timestamp":1742409780000,"open":4.2762,"high":4.27751,"low":4.27605,"close":4.27665,"volume":160},{"timestamp":1742409840000,"open":4.27654,"high":4.27765,"low":4.27607,"close":4.27755,"volume":168.75},{"timestamp":1742409900000,"open":4.2775,"high":4.2778,"low":4.27643,"close":4.27643,"volume":113.75},{"timestamp":1742409960000,"open":4.27638,"high":4.27638,"low":4.27405,"close":4.27415,"volume":146.25},{"timestamp":1742410020000,"open":4.2742,"high":4.27498,"low":4.2738,"close":4.27493,"volume":115},{"timestamp":1742410080000,"open":4.27493,"high":4.27503,"low":4.27324,"close":4.27328,"volume":130},{"timestamp":1742410140000,"open":4.27332,"high":4.27441,"low":4.27332,"close":4.27416,"volume":112.5},{"timestamp":1742410200000,"open":4.27416,"high":4.27445,"low":4.27362,"close":4.27363,"volume":98.75},{"timestamp":1742410260000,"open":4.27367,"high":4.27368,"low":4.27265,"close":4.27314,"volume":83.75},{"timestamp":1742410320000,"open":4.27333,"high":4.27352,"low":4.27226,"close":4.27304,"volume":106.25},{"timestamp":1742410380000,"open":4.27299,"high":4.27368,"low":4.27275,"close":4.27363,"volume":92.5},{"timestamp":1742410440000,"open":4.27358,"high":4.27382,"low":4.27294,"close":4.27358,"volume":91.25},{"timestamp":1742410500000,"open":4.27357,"high":4.27357,"low":4.27178,"close":4.27269,"volume":117.5},{"timestamp":1742410560000,"open":4.27293,"high":4.2748,"low":4.27293,"close":4.27445,"volume":107.5},{"timestamp":1742410620000,"open":4.27436,"high":4.27543,"low":4.2741,"close":4.2745,"volume":120},{"timestamp":1742410680000,"open":4.27436,"high":4.27562,"low":4.27396,"close":4.27397,"volume":131.25},{"timestamp":1742410740000,"open":4.27405,"high":4.2748,"low":4.27347,"close":4.2746,"volume":101.25},{"timestamp":1742410800000,"open":4.27464,"high":4.2747,"low":4.27343,"close":4.27348,"volume":127.5},{"timestamp":1742410860000,"open":4.27347,"high":4.27372,"low":4.27304,"close":4.27314,"volume":88.75},{"timestamp":1742410920000,"open":4.27319,"high":4.27371,"low":4.27285,"close":4.27353,"volume":77.5},{"timestamp":1742410980000,"open":4.27357,"high":4.27396,"low":4.27313,"close":4.27372,"volume":67.5},{"timestamp":1742411040000,"open":4.27377,"high":4.27449,"low":4.27368,"close":4.2741,"volume":60},{"timestamp":1742411100000,"open":4.27406,"high":4.27435,"low":4.27264,"close":4.2728,"volume":113.75},{"timestamp":1742411160000,"open":4.2728,"high":4.27294,"low":4.27226,"close":4.27245,"volume":58.75},{"timestamp":1742411220000,"open":4.27236,"high":4.27319,"low":4.27236,"close":4.27299,"volume":42.5},{"timestamp":1742411280000,"open":4.27289,"high":4.27368,"low":4.2728,"close":4.27368,"volume":77.5},{"timestamp":1742411340000,"open":4.27372,"high":4.27376,"low":4.27241,"close":4.27294,"volume":83.75},{"timestamp":1742411400000,"open":4.27284,"high":4.27363,"low":4.27265,"close":4.27348,"volume":58.75},{"timestamp":1742411460000,"open":4.27358,"high":4.27363,"low":4.27196,"close":4.27217,"volume":61.25},{"timestamp":1742411520000,"open":4.27212,"high":4.27221,"low":4.27168,"close":4.27173,"volume":66.25},{"timestamp":1742411580000,"open":4.27168,"high":4.27168,"low":4.27123,"close":4.27129,"volume":77.5},{"timestamp":1742411640000,"open":4.27129,"high":4.27129,"low":4.27003,"close":4.27003,"volume":83.75},{"timestamp":1742411700000,"open":4.27012,"high":4.27105,"low":4.27012,"close":4.271,"volume":57.5},{"timestamp":1742411760000,"open":4.2709,"high":4.2709,"low":4.26826,"close":4.26858,"volume":130},{"timestamp":1742411820000,"open":4.26863,"high":4.26905,"low":4.26801,"close":4.2686,"volume":96.25},{"timestamp":1742411880000,"open":4.26855,"high":4.26921,"low":4.26794,"close":4.26911,"volume":82.5},{"timestamp":1742411940000,"open":4.26901,"high":4.26912,"low":4.26874,"close":4.269,"volume":68.75},{"timestamp":1742412000000,"open":4.26913,"high":4.27023,"low":4.26913,"close":4.27014,"volume":63.75},{"timestamp":1742412060000,"open":4.27019,"high":4.27019,"low":4.26914,"close":4.26975,"volume":53.75},{"timestamp":1742412120000,"open":4.26975,"high":4.27019,"low":4.26965,"close":4.26965,"volume":50},{"timestamp":1742412180000,"open":4.26945,"high":4.26945,"low":4.2688,"close":4.26899,"volume":70},{"timestamp":1742412240000,"open":4.26904,"high":4.26972,"low":4.26865,"close":4.26957,"volume":41.25},{"timestamp":1742412300000,"open":4.26953,"high":4.26977,"low":4.26918,"close":4.26919,"volume":60},{"timestamp":1742412360000,"open":4.26919,"high":4.26929,"low":4.26846,"close":4.2686,"volume":58.75},{"timestamp":1742412420000,"open":4.26874,"high":4.26967,"low":4.26874,"close":4.26909,"volume":42.5},{"timestamp":1742412480000,"open":4.26903,"high":4.26954,"low":4.2688,"close":4.26944,"volume":40},{"timestamp":1742412540000,"open":4.26954,"high":4.26985,"low":4.26918,"close":4.26937,"volume":50},{"timestamp":1742412600000,"open":4.26932,"high":4.26947,"low":4.26895,"close":4.26924,"volume":38.75},{"timestamp":1742412660000,"open":4.26914,"high":4.26938,"low":4.2689,"close":4.2689,"volume":32.5},{"timestamp":1742412720000,"open":4.26899,"high":4.26923,"low":4.2689,"close":4.26903,"volume":23.75},{"timestamp":1742412780000,"open":4.26909,"high":4.27049,"low":4.26909,"close":4.27049,"volume":41.25},{"timestamp":1742412840000,"open":4.2706,"high":4.27089,"low":4.27045,"close":4.27055,"volume":42.5},{"timestamp":1742412900000,"open":4.27055,"high":4.27084,"low":4.27034,"close":4.27084,"volume":33.75},{"timestamp":1742412960000,"open":4.27079,"high":4.27079,"low":4.26977,"close":4.27011,"volume":31.25},{"timestamp":1742413020000,"open":4.26997,"high":4.2705,"low":4.26987,"close":4.27021,"volume":57.5},{"timestamp":1742413080000,"open":4.27016,"high":4.27035,"low":4.27001,"close":4.27025,"volume":43.75},{"timestamp":1742413140000,"open":4.27025,"high":4.27044,"low":4.26992,"close":4.27026,"volume":36.25},{"timestamp":1742413200000,"open":4.27026,"high":4.27035,"low":4.26996,"close":4.27026,"volume":26.25},{"timestamp":1742413260000,"open":4.27021,"high":4.2703,"low":4.26992,"close":4.27011,"volume":28.75},{"timestamp":1742413320000,"open":4.27001,"high":4.27039,"low":4.27001,"close":4.27021,"volume":17.5},{"timestamp":1742413380000,"open":4.2702,"high":4.2702,"low":4.26966,"close":4.26972,"volume":26.25},{"timestamp":1742413440000,"open":4.26976,"high":4.26981,"low":4.26899,"close":4.26962,"volume":38.75},{"timestamp":1742413500000,"open":4.26966,"high":4.27011,"low":4.26963,"close":4.27011,"volume":37.5},{"timestamp":1742413560000,"open":4.27011,"high":4.27045,"low":4.27001,"close":4.27011,"volume":45},{"timestamp":1742413620000,"open":4.27011,"high":4.27035,"low":4.26971,"close":4.26977,"volume":31.25},{"timestamp":1742413680000,"open":4.26981,"high":4.27011,"low":4.26981,"close":4.26992,"volume":35},{"timestamp":1742413740000,"open":4.26997,"high":4.27065,"low":4.26996,"close":4.27065,"volume":26.25},{"timestamp":1742413800000,"open":4.2707,"high":4.2722,"low":4.2707,"close":4.27205,"volume":58.75},{"timestamp":1742413860000,"open":4.27191,"high":4.27211,"low":4.27122,"close":4.27152,"volume":43.75},{"timestamp":1742413920000,"open":4.27142,"high":4.27152,"low":4.27128,"close":4.27152,"volume":22.5},{"timestamp":1742413980000,"open":4.27132,"high":4.27147,"low":4.27099,"close":4.27104,"volume":17.5},{"timestamp":1742414040000,"open":4.27108,"high":4.27108,"low":4.27074,"close":4.27094,"volume":31.25},{"timestamp":1742414100000,"open":4.27099,"high":4.2721,"low":4.27099,"close":4.2721,"volume":63.75},{"timestamp":1742414160000,"open":4.27205,"high":4.27254,"low":4.272,"close":4.2725,"volume":35},{"timestamp":1742414220000,"open":4.27259,"high":4.27308,"low":4.27259,"close":4.27308,"volume":56.25},{"timestamp":1742414280000,"open":4.27303,"high":4.27303,"low":4.27258,"close":4.27273,"volume":40},{"timestamp":1742414340000,"open":4.27292,"high":4.27293,"low":4.27264,"close":4.27264,"volume":31.25},{"timestamp":1742414400000,"open":4.27253,"high":4.27259,"low":4.27205,"close":4.27254,"volume":45},{"timestamp":1742414460000,"open":4.27274,"high":4.27318,"low":4.27273,"close":4.27307,"volume":23.75},{"timestamp":1742414520000,"open":4.27303,"high":4.27323,"low":4.27287,"close":4.27287,"volume":17.5},{"timestamp":1742414580000,"open":4.27279,"high":4.27279,"low":4.27249,"close":4.27254,"volume":17.5},{"timestamp":1742414640000,"open":4.27269,"high":4.27281,"low":4.27249,"close":4.27256,"volume":22.5},{"timestamp":1742414700000,"open":4.2726,"high":4.27299,"low":4.27259,"close":4.27299,"volume":18.75},{"timestamp":1742414760000,"open":4.27298,"high":4.27343,"low":4.27298,"close":4.27324,"volume":25},{"timestamp":1742414820000,"open":4.27319,"high":4.27319,"low":4.27274,"close":4.27299,"volume":22.5},{"timestamp":1742414880000,"open":4.27299,"high":4.27299,"low":4.2722,"close":4.27231,"volume":13.75},{"timestamp":1742414940000,"open":4.27226,"high":4.27241,"low":4.27225,"close":4.27226,"volume":18.75},{"timestamp":1742415000000,"open":4.27231,"high":4.2725,"low":4.27225,"close":4.27241,"volume":16.25},{"timestamp":1742415060000,"open":4.27251,"high":4.27324,"low":4.27251,"close":4.27319,"volume":11.25},{"timestamp":1742415120000,"open":4.27324,"high":4.27391,"low":4.27324,"close":4.27387,"volume":20},{"timestamp":1742415180000,"open":4.27391,"high":4.27392,"low":4.27387,"close":4.27392,"volume":6.25},{"timestamp":1742415240000,"open":4.27387,"high":4.27445,"low":4.27377,"close":4.27445,"volume":26.25},{"timestamp":1742415300000,"open":4.2745,"high":4.27499,"low":4.27445,"close":4.27499,"volume":31.25},{"timestamp":1742415360000,"open":4.27499,"high":4.27543,"low":4.27493,"close":4.27537,"volume":28.75},{"timestamp":1742415420000,"open":4.27543,"high":4.27547,"low":4.27503,"close":4.27538,"volume":21.25},{"timestamp":1742415480000,"open":4.27533,"high":4.27537,"low":4.27469,"close":4.27469,"volume":16.25},{"timestamp":1742415540000,"open":4.27464,"high":4.27464,"low":4.27425,"close":4.27425,"volume":5},{"timestamp":1742415600000,"open":4.2742,"high":4.2742,"low":4.27356,"close":4.27376,"volume":12.5},{"timestamp":1742415660000,"open":4.27381,"high":4.27385,"low":4.27375,"close":4.27381,"volume":5},{"timestamp":1742415720000,"open":4.27386,"high":4.274,"low":4.27386,"close":4.274,"volume":3.75},{"timestamp":1742415780000,"open":4.2741,"high":4.2741,"low":4.2739,"close":4.274,"volume":12.5},{"timestamp":1742415840000,"open":4.27399,"high":4.274,"low":4.27396,"close":4.274,"volume":5},{"timestamp":1742415900000,"open":4.2741,"high":4.27449,"low":4.2741,"close":4.27438,"volume":7.5},{"timestamp":1742415960000,"open":4.27438,"high":4.27454,"low":4.27438,"close":4.27444,"volume":7.5},{"timestamp":1742416020000,"open":4.27435,"high":4.27444,"low":4.2743,"close":4.2743,"volume":8.75},{"timestamp":1742416080000,"open":4.27425,"high":4.2743,"low":4.2741,"close":4.27429,"volume":12.5},{"timestamp":1742416140000,"open":4.2743,"high":4.27452,"low":4.27397,"close":4.27402,"volume":25},{"timestamp":1742416200000,"open":4.27397,"high":4.27405,"low":4.27284,"close":4.27378,"volume":46.25},{"timestamp":1742416260000,"open":4.27382,"high":4.27382,"low":4.27265,"close":4.27356,"volume":25},{"timestamp":1742416320000,"open":4.27356,"high":4.27356,"low":4.27235,"close":4.27335,"volume":40},{"timestamp":1742416380000,"open":4.27339,"high":4.2737,"low":4.27246,"close":4.27274,"volume":55},{"timestamp":1742416440000,"open":4.2728,"high":4.27373,"low":4.27274,"close":4.27363,"volume":40},{"timestamp":1742416500000,"open":4.27364,"high":4.2739,"low":4.27292,"close":4.27386,"volume":42.5},{"timestamp":1742416560000,"open":4.27388,"high":4.27399,"low":4.27304,"close":4.27394,"volume":25},{"timestamp":1742416620000,"open":4.27396,"high":4.27398,"low":4.27395,"close":4.27398,"volume":6.25},{"timestamp":1742416680000,"open":4.27397,"high":4.27405,"low":4.27395,"close":4.27401,"volume":10},{"timestamp":1742416740000,"open":4.27396,"high":4.27421,"low":4.27318,"close":4.27394,"volume":13.75},{"timestamp":1742416800000,"open":4.27417,"high":4.27454,"low":4.27317,"close":4.27432,"volume":48.75},{"timestamp":1742416860000,"open":4.27434,"high":4.27464,"low":4.27362,"close":4.27458,"volume":28.75},{"timestamp":1742416920000,"open":4.27448,"high":4.27449,"low":4.27317,"close":4.27347,"volume":56.25},{"timestamp":1742416980000,"open":4.27351,"high":4.27432,"low":4.27319,"close":4.27427,"volume":38.75},{"timestamp":1742417040000,"open":4.27434,"high":4.27434,"low":4.27329,"close":4.27429,"volume":32.5},{"timestamp":1742417100000,"open":4.2743,"high":4.2743,"low":4.27318,"close":4.27337,"volume":91.25},{"timestamp":1742417160000,"open":4.27341,"high":4.27482,"low":4.27337,"close":4.27482,"volume":71.25},{"timestamp":1742417220000,"open":4.27484,"high":4.27487,"low":4.27392,"close":4.27487,"volume":26.25},{"timestamp":1742417280000,"open":4.27487,"high":4.27487,"low":4.2746,"close":4.27461,"volume":10},{"timestamp":1742417340000,"open":4.27436,"high":4.27443,"low":4.27326,"close":4.27439,"volume":63.75},{"timestamp":1742417400000,"open":4.27447,"high":4.27454,"low":4.27357,"close":4.27453,"volume":55},{"timestamp":1742417460000,"open":4.27456,"high":4.27512,"low":4.27456,"close":4.27483,"volume":18.75},{"timestamp":1742417520000,"open":4.27484,"high":4.2751,"low":4.27381,"close":4.27509,"volume":32.5},{"timestamp":1742417580000,"open":4.27511,"high":4.27513,"low":4.27484,"close":4.275,"volume":28.75},{"timestamp":1742417640000,"open":4.275,"high":4.275,"low":4.27351,"close":4.27463,"volume":42.5},{"timestamp":1742417700000,"open":4.27175,"high":4.27218,"low":4.2715,"close":4.27214,"volume":37.5},{"timestamp":1742417760000,"open":4.27217,"high":4.27217,"low":4.27185,"close":4.27191,"volume":41.25},{"timestamp":1742417820000,"open":4.27196,"high":4.27263,"low":4.27184,"close":4.27242,"volume":36.25},{"timestamp":1742417880000,"open":4.27263,"high":4.27268,"low":4.27125,"close":4.27147,"volume":205},{"timestamp":1742417940000,"open":4.27142,"high":4.2717,"low":4.27121,"close":4.27154,"volume":268.75},{"timestamp":1742418240000,"open":4.2672,"high":4.26722,"low":4.26718,"close":4.26718,"volume":6.25},{"timestamp":1742418300000,"open":4.26722,"high":4.26771,"low":4.2666,"close":4.26763,"volume":11.25},{"timestamp":1742418360000,"open":4.26763,"high":4.26763,"low":4.26763,"close":4.26763,"volume":1.25},{"timestamp":1742418420000,"open":4.26641,"high":4.26641,"low":4.26641,"close":4.26641,"volume":2.5},{"timestamp":1742418480000,"open":4.26641,"high":4.26787,"low":4.26641,"close":4.26786,"volume":5},{"timestamp":1742418540000,"open":4.26681,"high":4.26704,"low":4.26681,"close":4.26704,"volume":2.5},{"timestamp":1742418600000,"open":4.26934,"high":4.26934,"low":4.26928,"close":4.26934,"volume":3.75},{"timestamp":1742418660000,"open":4.27026,"high":4.27051,"low":4.27026,"close":4.27045,"volume":10},{"timestamp":1742418720000,"open":4.27046,"high":4.27046,"low":4.27045,"close":4.27045,"volume":2.5},{"timestamp":1742418780000,"open":4.27051,"high":4.27051,"low":4.27026,"close":4.27026,"volume":6.25},{"timestamp":1742418840000,"open":4.27129,"high":4.27129,"low":4.27123,"close":4.27124,"volume":6.25},{"timestamp":1742418900000,"open":4.27041,"high":4.27131,"low":4.27041,"close":4.27118,"volume":7.5},{"timestamp":1742418960000,"open":4.27121,"high":4.27122,"low":4.26817,"close":4.26817,"volume":6.25},{"timestamp":1742419020000,"open":4.27113,"high":4.27113,"low":4.26753,"close":4.26753,"volume":6.25},{"timestamp":1742419080000,"open":4.26705,"high":4.27109,"low":4.26705,"close":4.27109,"volume":2.5},{"timestamp":1742419140000,"open":4.27126,"high":4.27127,"low":4.27108,"close":4.27127,"volume":5},{"timestamp":1742419200000,"open":4.26742,"high":4.26742,"low":4.26742,"close":4.26742,"volume":1.25},{"timestamp":1742419260000,"open":4.27113,"high":4.27147,"low":4.27113,"close":4.27147,"volume":8.75},{"timestamp":1742419320000,"open":4.27127,"high":4.27127,"low":4.27123,"close":4.27127,"volume":5},{"timestamp":1742419380000,"open":4.26772,"high":4.26772,"low":4.26771,"close":4.26771,"volume":3.75},{"timestamp":1742419440000,"open":4.27127,"high":4.27127,"low":4.27113,"close":4.27123,"volume":7.5},{"timestamp":1742419500000,"open":4.26781,"high":4.27107,"low":4.26718,"close":4.27103,"volume":7.5},{"timestamp":1742419560000,"open":4.27118,"high":4.27127,"low":4.27118,"close":4.27126,"volume":11.25},{"timestamp":1742419620000,"open":4.27132,"high":4.27147,"low":4.26831,"close":4.2687,"volume":21.25},{"timestamp":1742419680000,"open":4.26873,"high":4.27025,"low":4.26729,"close":4.26938,"volume":18.75},{"timestamp":1742419740000,"open":4.26962,"high":4.27035,"low":4.26747,"close":4.26749,"volume":41.25},{"timestamp":1742419800000,"open":4.26749,"high":4.27106,"low":4.26725,"close":4.271,"volume":20},{"timestamp":1742419860000,"open":4.27106,"high":4.27106,"low":4.27096,"close":4.271,"volume":3.75},{"timestamp":1742419920000,"open":4.27013,"high":4.27101,"low":4.26994,"close":4.27096,"volume":6.25},{"timestamp":1742419980000,"open":4.27101,"high":4.27105,"low":4.27056,"close":4.27105,"volume":15},{"timestamp":1742420040000,"open":4.27023,"high":4.27023,"low":4.26547,"close":4.26561,"volume":7.5},{"timestamp":1742420100000,"open":4.27004,"high":4.27004,"low":4.26542,"close":4.26542,"volume":5},{"timestamp":1742420220000,"open":4.26479,"high":4.26595,"low":4.26479,"close":4.26595,"volume":2.5},{"timestamp":1742420280000,"open":4.26999,"high":4.26999,"low":4.26638,"close":4.26638,"volume":2.5},{"timestamp":1742420340000,"open":4.26566,"high":4.26858,"low":4.26566,"close":4.26814,"volume":6.25},{"timestamp":1742420400000,"open":4.26566,"high":4.26566,"low":4.26566,"close":4.26566,"volume":1.25},{"timestamp":1742420460000,"open":4.2656,"high":4.26561,"low":4.2656,"close":4.26561,"volume":6.25},{"timestamp":1742420520000,"open":4.26755,"high":4.26858,"low":4.26561,"close":4.26858,"volume":7.5},{"timestamp":1742420580000,"open":4.26555,"high":4.26555,"low":4.26555,"close":4.26555,"volume":1.25},{"timestamp":1742420640000,"open":4.2675,"high":4.26998,"low":4.2656,"close":4.26971,"volume":26.25},{"timestamp":1742420700000,"open":4.26969,"high":4.26969,"low":4.26619,"close":4.26619,"volume":13.75},{"timestamp":1742420760000,"open":4.26882,"high":4.26882,"low":4.26881,"close":4.26881,"volume":2.5},{"timestamp":1742420820000,"open":4.26566,"high":4.27067,"low":4.26566,"close":4.26808,"volume":11.25},{"timestamp":1742420880000,"open":4.27042,"high":4.27042,"low":4.26566,"close":4.26566,"volume":13.75},{"timestamp":1742420940000,"open":4.2679,"high":4.2679,"low":4.2679,"close":4.2679,"volume":2.5},{"timestamp":1742421000000,"open":4.26804,"high":4.26804,"low":4.26804,"close":4.26804,"volume":1.25},{"timestamp":1742421060000,"open":4.26566,"high":4.26804,"low":4.26566,"close":4.26804,"volume":6.25},{"timestamp":1742421120000,"open":4.26803,"high":4.26804,"low":4.26803,"close":4.26804,"volume":5},{"timestamp":1742421180000,"open":4.26804,"high":4.26926,"low":4.26804,"close":4.26926,"volume":3.75},{"timestamp":1742421240000,"open":4.26673,"high":4.26916,"low":4.26668,"close":4.26916,"volume":6.25},{"timestamp":1742421300000,"open":4.26916,"high":4.26916,"low":4.26673,"close":4.26673,"volume":12.5},{"timestamp":1742421360000,"open":4.26673,"high":4.26965,"low":4.26668,"close":4.26964,"volume":12.5},{"timestamp":1742421420000,"open":4.26964,"high":4.2697,"low":4.26964,"close":4.26965,"volume":5},{"timestamp":1742421480000,"open":4.2697,"high":4.26974,"low":4.26702,"close":4.26974,"volume":11.25},{"timestamp":1742421600000,"open":4.27013,"high":4.27156,"low":4.27013,"close":4.27139,"volume":85},{"timestamp":1742421660000,"open":4.27139,"high":4.27417,"low":4.27134,"close":4.27408,"volume":31.25},{"timestamp":1742421720000,"open":4.27408,"high":4.27441,"low":4.27407,"close":4.27426,"volume":23.75},{"timestamp":1742421780000,"open":4.27427,"high":4.27431,"low":4.27427,"close":4.27431,"volume":6.25},{"timestamp":1742421840000,"open":4.27432,"high":4.27481,"low":4.27432,"close":4.27476,"volume":18.75},{"timestamp":1742421900000,"open":4.27448,"high":4.2752,"low":4.27382,"close":4.27516,"volume":67.5},{"timestamp":1742421960000,"open":4.27519,"high":4.27568,"low":4.27416,"close":4.27568,"volume":42.5},{"timestamp":1742422020000,"open":4.2757,"high":4.27592,"low":4.2757,"close":4.27592,"volume":7.5},{"timestamp":1742422080000,"open":4.27587,"high":4.27614,"low":4.27587,"close":4.27614,"volume":7.5},{"timestamp":1742422140000,"open":4.27615,"high":4.27671,"low":4.27615,"close":4.27671,"volume":6.25},{"timestamp":1742422200000,"open":4.2767,"high":4.2767,"low":4.2765,"close":4.27661,"volume":5},{"timestamp":1742422260000,"open":4.27662,"high":4.27765,"low":4.27662,"close":4.27765,"volume":11.25},{"timestamp":1742422320000,"open":4.2774,"high":4.27755,"low":4.27731,"close":4.27731,"volume":8.75},{"timestamp":1742422380000,"open":4.27736,"high":4.27784,"low":4.27736,"close":4.27751,"volume":13.75},{"timestamp":1742422440000,"open":4.27742,"high":4.27742,"low":4.27732,"close":4.27732,"volume":3.75},{"timestamp":1742422500000,"open":4.27746,"high":4.27803,"low":4.27679,"close":4.27803,"volume":36.25},{"timestamp":1742422560000,"open":4.27798,"high":4.278,"low":4.27696,"close":4.278,"volume":35},{"timestamp":1742422620000,"open":4.27795,"high":4.27816,"low":4.27794,"close":4.27802,"volume":17.5},{"timestamp":1742422680000,"open":4.27803,"high":4.27812,"low":4.27769,"close":4.27785,"volume":20},{"timestamp":1742422740000,"open":4.27786,"high":4.27805,"low":4.27777,"close":4.27786,"volume":12.5},{"timestamp":1742422800000,"open":4.27683,"high":4.27864,"low":4.27683,"close":4.27859,"volume":27.5},{"timestamp":1742422860000,"open":4.27858,"high":4.2786,"low":4.27709,"close":4.278,"volume":80},{"timestamp":1742422920000,"open":4.27799,"high":4.27818,"low":4.27709,"close":4.27804,"volume":33.75},{"timestamp":1742422980000,"open":4.27813,"high":4.27813,"low":4.27708,"close":4.27799,"volume":40},{"timestamp":1742423040000,"open":4.27801,"high":4.27802,"low":4.27709,"close":4.27796,"volume":60},{"timestamp":1742423100000,"open":4.27704,"high":4.27811,"low":4.27688,"close":4.27805,"volume":85},{"timestamp":1742423160000,"open":4.2781,"high":4.2781,"low":4.27703,"close":4.27783,"volume":68.75},{"timestamp":1742423220000,"open":4.27795,"high":4.27841,"low":4.27727,"close":4.27752,"volume":50},{"timestamp":1742423280000,"open":4.27765,"high":4.27846,"low":4.27748,"close":4.2784,"volume":70},{"timestamp":1742423340000,"open":4.27845,"high":4.27894,"low":4.27787,"close":4.27889,"volume":73.75},{"timestamp":1742423400000,"open":4.27889,"high":4.27889,"low":4.27777,"close":4.27862,"volume":61.25},{"timestamp":1742423460000,"open":4.27867,"high":4.27908,"low":4.27767,"close":4.2785,"volume":78.75},{"timestamp":1742423520000,"open":4.27874,"high":4.27876,"low":4.27767,"close":4.27858,"volume":78.75},{"timestamp":1742423580000,"open":4.27861,"high":4.27861,"low":4.27757,"close":4.27846,"volume":35},{"timestamp":1742423640000,"open":4.27847,"high":4.27853,"low":4.27756,"close":4.27767,"volume":32.5},{"timestamp":1742423700000,"open":4.27769,"high":4.27855,"low":4.27759,"close":4.27839,"volume":70},{"timestamp":1742423760000,"open":4.27834,"high":4.27836,"low":4.27698,"close":4.27725,"volume":58.75},{"timestamp":1742423820000,"open":4.27729,"high":4.2781,"low":4.27688,"close":4.2781,"volume":62.5},{"timestamp":1742423880000,"open":4.27812,"high":4.2786,"low":4.27718,"close":4.2786,"volume":47.5},{"timestamp":1742423940000,"open":4.27861,"high":4.27875,"low":4.27771,"close":4.27868,"volume":31.25},{"timestamp":1742424000000,"open":4.27853,"high":4.2786,"low":4.27748,"close":4.27847,"volume":45},{"timestamp":1742424060000,"open":4.27852,"high":4.27852,"low":4.27727,"close":4.27748,"volume":62.5},{"timestamp":1742424120000,"open":4.27749,"high":4.27841,"low":4.27723,"close":4.27815,"volume":61.25},{"timestamp":1742424180000,"open":4.27816,"high":4.27831,"low":4.27716,"close":4.27789,"volume":32.5},{"timestamp":1742424240000,"open":4.27803,"high":4.27803,"low":4.27678,"close":4.27742,"volume":41.25},{"timestamp":1742424300000,"open":4.27737,"high":4.2778,"low":4.27679,"close":4.27717,"volume":27.5},{"timestamp":1742424360000,"open":4.2775,"high":4.27783,"low":4.27684,"close":4.27777,"volume":35},{"timestamp":1742424420000,"open":4.2778,"high":4.2778,"low":4.27675,"close":4.27699,"volume":51.25},{"timestamp":1742424480000,"open":4.27701,"high":4.27774,"low":4.27678,"close":4.27774,"volume":40},{"timestamp":1742424540000,"open":4.27679,"high":4.27786,"low":4.2766,"close":4.27786,"volume":83.75},{"timestamp":1742424600000,"open":4.27782,"high":4.27788,"low":4.27664,"close":4.27757,"volume":38.75},{"timestamp":1742424660000,"open":4.27758,"high":4.27786,"low":4.27669,"close":4.27774,"volume":86.25},{"timestamp":1742424720000,"open":4.27777,"high":4.27835,"low":4.277,"close":4.27738,"volume":40},{"timestamp":1742424780000,"open":4.27748,"high":4.27862,"low":4.27747,"close":4.27857,"volume":36.25},{"timestamp":1742424840000,"open":4.27762,"high":4.27882,"low":4.27762,"close":4.27882,"volume":46.25},{"timestamp":1742424900000,"open":4.27883,"high":4.27896,"low":4.27882,"close":4.27886,"volume":11.25},{"timestamp":1742424960000,"open":4.27891,"high":4.27891,"low":4.27778,"close":4.27858,"volume":31.25},{"timestamp":1742425020000,"open":4.27862,"high":4.27862,"low":4.27847,"close":4.27848,"volume":8.75},{"timestamp":1742425800000,"open":4.27726,"high":4.27726,"low":4.27607,"close":4.27701,"volume":76.25},{"timestamp":1742425860000,"open":4.27701,"high":4.27712,"low":4.27596,"close":4.27688,"volume":78.75},{"timestamp":1742425920000,"open":4.27688,"high":4.27696,"low":4.27596,"close":4.27695,"volume":28.75},{"timestamp":1742425980000,"open":4.27697,"high":4.27718,"low":4.276,"close":4.27708,"volume":47.5},{"timestamp":1742426040000,"open":4.27708,"high":4.27726,"low":4.27701,"close":4.27717,"volume":25},{"timestamp":1742426100000,"open":4.27719,"high":4.27729,"low":4.27625,"close":4.27719,"volume":32.5},{"timestamp":1742426160000,"open":4.27729,"high":4.27738,"low":4.27719,"close":4.27729,"volume":21.25},{"timestamp":1742426220000,"open":4.2773,"high":4.27741,"low":4.2762,"close":4.27693,"volume":77.5},{"timestamp":1742426280000,"open":4.27697,"high":4.27792,"low":4.27679,"close":4.27778,"volume":56.25},{"timestamp":1742426340000,"open":4.27783,"high":4.27787,"low":4.27778,"close":4.2778,"volume":11.25},{"timestamp":1742426400000,"open":4.27781,"high":4.278,"low":4.27679,"close":4.27771,"volume":45},{"timestamp":1742426460000,"open":4.27773,"high":4.27777,"low":4.27684,"close":4.27747,"volume":63.75},{"timestamp":1742426520000,"open":4.27655,"high":4.27768,"low":4.27637,"close":4.27751,"volume":67.5},{"timestamp":1742426580000,"open":4.27753,"high":4.27755,"low":4.27612,"close":4.27654,"volume":72.5},{"timestamp":1742426640000,"open":4.27672,"high":4.27713,"low":4.2762,"close":4.27708,"volume":63.75},{"timestamp":1742426700000,"open":4.27712,"high":4.27729,"low":4.2763,"close":4.27702,"volume":107.5},{"timestamp":1742426760000,"open":4.27702,"high":4.27714,"low":4.2762,"close":4.27705,"volume":45},{"timestamp":1742426820000,"open":4.27705,"high":4.27714,"low":4.27611,"close":4.27705,"volume":40},{"timestamp":1742426880000,"open":4.27706,"high":4.27725,"low":4.27621,"close":4.2772,"volume":40},{"timestamp":1742426940000,"open":4.27721,"high":4.27723,"low":4.27621,"close":4.27723,"volume":41.25},{"timestamp":1742427000000,"open":4.27724,"high":4.27744,"low":4.27639,"close":4.27744,"volume":56.25},{"timestamp":1742427060000,"open":4.27738,"high":4.27783,"low":4.27659,"close":4.27783,"volume":38.75},{"timestamp":1742427120000,"open":4.27781,"high":4.27781,"low":4.2766,"close":4.27671,"volume":98.75},{"timestamp":1742427180000,"open":4.27675,"high":4.27768,"low":4.2766,"close":4.27768,"volume":43.75},{"timestamp":1742427240000,"open":4.27674,"high":4.27768,"low":4.27674,"close":4.27762,"volume":20},{"timestamp":1742427300000,"open":4.27762,"high":4.27763,"low":4.27656,"close":4.27689,"volume":37.5},{"timestamp":1742427360000,"open":4.27733,"high":4.27774,"low":4.27659,"close":4.27774,"volume":65},{"timestamp":1742427420000,"open":4.27766,"high":4.27766,"low":4.2765,"close":4.27747,"volume":55},{"timestamp":1742427480000,"open":4.27742,"high":4.2775,"low":4.2765,"close":4.27728,"volume":36.25},{"timestamp":1742427540000,"open":4.27729,"high":4.27729,"low":4.27615,"close":4.27727,"volume":78.75},{"timestamp":1742427600000,"open":4.27728,"high":4.2775,"low":4.27641,"close":4.2775,"volume":27.5},{"timestamp":1742427660000,"open":4.27646,"high":4.27759,"low":4.27645,"close":4.27672,"volume":33.75},{"timestamp":1742427720000,"open":4.27677,"high":4.27804,"low":4.27677,"close":4.27801,"volume":52.5},{"timestamp":1742427780000,"open":4.27811,"high":4.27814,"low":4.27714,"close":4.27812,"volume":33.75},{"timestamp":1742427840000,"open":4.27813,"high":4.27814,"low":4.27718,"close":4.27771,"volume":18.75},{"timestamp":1742427900000,"open":4.27786,"high":4.27813,"low":4.27714,"close":4.27714,"volume":51.25},{"timestamp":1742427960000,"open":4.27721,"high":4.27836,"low":4.27721,"close":4.27836,"volume":27.5},{"timestamp":1742428020000,"open":4.27841,"high":4.27858,"low":4.27749,"close":4.27844,"volume":62.5},{"timestamp":1742428080000,"open":4.2784,"high":4.27862,"low":4.27753,"close":4.27833,"volume":48.75},{"timestamp":1742428140000,"open":4.27846,"high":4.27863,"low":4.27743,"close":4.27848,"volume":37.5},{"timestamp":1742428200000,"open":4.27842,"high":4.27845,"low":4.27829,"close":4.27841,"volume":10},{"timestamp":1742428260000,"open":4.27847,"high":4.27851,"low":4.27708,"close":4.27843,"volume":87.5},{"timestamp":1742428320000,"open":4.27753,"high":4.27856,"low":4.27744,"close":4.27823,"volume":56.25},{"timestamp":1742428380000,"open":4.27835,"high":4.27837,"low":4.27833,"close":4.27834,"volume":7.5},{"timestamp":1742428440000,"open":4.2783,"high":4.27835,"low":4.27796,"close":4.27803,"volume":11.25},{"timestamp":1742428500000,"open":4.27805,"high":4.27805,"low":4.27804,"close":4.27805,"volume":3.75},{"timestamp":1742428560000,"open":4.27805,"high":4.27871,"low":4.27744,"close":4.27762,"volume":47.5},{"timestamp":1742428620000,"open":4.27771,"high":4.27856,"low":4.27771,"close":4.27854,"volume":33.75},{"timestamp":1742428680000,"open":4.27859,"high":4.27868,"low":4.27757,"close":4.27863,"volume":42.5},{"timestamp":1742428740000,"open":4.27864,"high":4.27864,"low":4.27743,"close":4.27795,"volume":41.25}]