[{"timestamp":1742342400000,"open":4.17738,"high":4.17759,"low":4.17541,"close":4.17566,"volume":72.9000015258789},{"timestamp":1742342460000,"open":4.17569,"high":4.17604,"low":4.17554,"close":4.17604,"volume":30.600000381469727},{"timestamp":1742342520000,"open":4.17582,"high":4.17616,"low":4.17563,"close":4.17598,"volume":56.70000076293945},{"timestamp":1742342580000,"open":4.17596,"high":4.177,"low":4.17548,"close":4.17563,"volume":27},{"timestamp":1742342640000,"open":4.177,"high":4.177,"low":4.1755,"close":4.17581,"volume":38.70000076293945},{"timestamp":1742342700000,"open":4.17569,"high":4.17774,"low":4.17547,"close":4.1776,"volume":80.0999984741211},{"timestamp":1742342760000,"open":4.17764,"high":4.17934,"low":4.17764,"close":4.17933,"volume":74.69999694824219},{"timestamp":1742342820000,"open":4.17933,"high":4.17938,"low":4.17933,"close":4.17937,"volume":41.400001525878906},{"timestamp":1742342880000,"open":4.17937,"high":4.18022,"low":4.17937,"close":4.18012,"volume":55.79999923706055},{"timestamp":1742342940000,"open":4.18011,"high":4.18025,"low":4.18011,"close":4.18018,"volume":33.29999923706055},{"timestamp":1742343000000,"open":4.18018,"high":4.18031,"low":4.18015,"close":4.1803,"volume":29.700000762939453},{"timestamp":1742343060000,"open":4.18032,"high":4.18033,"low":4.1801,"close":4.18014,"volume":23.399999618530273},{"timestamp":1742343120000,"open":4.18014,"high":4.18032,"low":4.18014,"close":4.18025,"volume":42.29999923706055},{"timestamp":1742343180000,"open":4.18025,"high":4.1804,"low":4.18018,"close":4.18034,"volume":50.400001525878906},{"timestamp":1742343240000,"open":4.18036,"high":4.18042,"low":4.1802,"close":4.1804,"volume":40.5},{"timestamp":1742343300000,"open":4.18041,"high":4.18041,"low":4.18018,"close":4.18022,"volume":43.20000076293945},{"timestamp":1742343360000,"open":4.18022,"high":4.18035,"low":4.18022,"close":4.18027,"volume":20.700000762939453},{"timestamp":1742343420000,"open":4.18028,"high":4.18049,"low":4.18014,"close":4.18031,"volume":34.20000076293945},{"timestamp":1742343480000,"open":4.1804,"high":4.18041,"low":4.1803,"close":4.18035,"volume":36.900001525878906},{"timestamp":1742343540000,"open":4.18022,"high":4.18038,"low":4.18021,"close":4.18037,"volume":45},{"timestamp":1742343600000,"open":4.18037,"high":4.18041,"low":4.18033,"close":4.18035,"volume":27.899999618530273},{"timestamp":1742343660000,"open":4.18035,"high":4.18042,"low":4.18031,"close":4.18032,"volume":21.600000381469727},{"timestamp":1742343720000,"open":4.18031,"high":4.18042,"low":4.18016,"close":4.1803,"volume":36},{"timestamp":1742343780000,"open":4.1803,"high":4.18042,"low":4.1803,"close":4.18034,"volume":17.100000381469727},{"timestamp":1742343840000,"open":4.18034,"high":4.18035,"low":4.18034,"close":4.18034,"volume":16.200000762939453},{"timestamp":1742343900000,"open":4.18034,"high":4.18042,"low":4.18011,"close":4.18011,"volume":20.700000762939453},{"timestamp":1742343960000,"open":4.18011,"high":4.18012,"low":4.18003,"close":4.18004,"volume":21.600000381469727},{"timestamp":1742344020000,"open":4.18003,"high":4.18024,"low":4.18003,"close":4.1802,"volume":24.299999237060547},{"timestamp":1742344080000,"open":4.18021,"high":4.18021,"low":4.1802,"close":4.18021,"volume":41.400001525878906},{"timestamp":1742344140000,"open":4.1802,"high":4.18031,"low":4.1802,"close":4.18025,"volume":48.599998474121094},{"timestamp":1742344200000,"open":4.18025,"high":4.18039,"low":4.18025,"close":4.18029,"volume":43.20000076293945},{"timestamp":1742344260000,"open":4.18029,"high":4.18074,"low":4.17971,"close":4.18028,"volume":35.099998474121094},{"timestamp":1742344320000,"open":4.18028,"high":4.18029,"low":4.18015,"close":4.18015,"volume":14.399999618530273},{"timestamp":1742344380000,"open":4.18015,"high":4.1803,"low":4.18003,"close":4.18003,"volume":20.700000762939453},{"timestamp":1742344440000,"open":4.18003,"high":4.18004,"low":4.18003,"close":4.18003,"volume":2.700000047683716},{"timestamp":1742344500000,"open":4.18003,"high":4.18293,"low":4.17953,"close":4.18272,"volume":50.400001525878906},{"timestamp":1742344560000,"open":4.18274,"high":4.18295,"low":4.18251,"close":4.18295,"volume":26.100000381469727},{"timestamp":1742344620000,"open":4.18208,"high":4.18209,"low":4.17824,"close":4.17885,"volume":374.3999938964844},{"timestamp":1742344680000,"open":4.17938,"high":4.17938,"low":4.17816,"close":4.17905,"volume":59.400001525878906},{"timestamp":1742344740000,"open":4.17904,"high":4.18338,"low":4.17904,"close":4.1811,"volume":59.400001525878906},{"timestamp":1742344800000,"open":4.18111,"high":4.18145,"low":4.17976,"close":4.18067,"volume":43.20000076293945},{"timestamp":1742344860000,"open":4.18051,"high":4.18197,"low":4.18015,"close":4.18197,"volume":70.19999694824219},{"timestamp":1742344920000,"open":4.18198,"high":4.18198,"low":4.18111,"close":4.18111,"volume":40.5},{"timestamp":1742344980000,"open":4.18131,"high":4.1823,"low":4.18119,"close":4.18172,"volume":77.4000015258789},{"timestamp":1742345040000,"open":4.18169,"high":4.1819,"low":4.18149,"close":4.1818,"volume":61.20000076293945},{"timestamp":1742345100000,"open":4.18213,"high":4.18301,"low":4.18213,"close":4.1824,"volume":156.60000610351562},{"timestamp":1742345160000,"open":4.18239,"high":4.18259,"low":4.18165,"close":4.18213,"volume":103.5},{"timestamp":1742345220000,"open":4.18214,"high":4.18284,"low":4.18192,"close":4.18217,"volume":113.4000015258789},{"timestamp":1742345280000,"open":4.18218,"high":4.1835,"low":4.18214,"close":4.18348,"volume":125.0999984741211},{"timestamp":1742345340000,"open":4.18347,"high":4.18371,"low":4.18258,"close":4.18334,"volume":87.30000305175781},{"timestamp":1742345400000,"open":4.18334,"high":4.18503,"low":4.18257,"close":4.18464,"volume":117},{"timestamp":1742345460000,"open":4.18472,"high":4.18481,"low":4.1836,"close":4.18395,"volume":72.9000015258789},{"timestamp":1742345520000,"open":4.18348,"high":4.18742,"low":4.18345,"close":4.18742,"volume":95.4000015258789},{"timestamp":1742345580000,"open":4.18725,"high":4.18768,"low":4.18695,"close":4.18717,"volume":12.600000381469727},{"timestamp":1742345640000,"open":4.18688,"high":4.18737,"low":4.18622,"close":4.18737,"volume":37.79999923706055},{"timestamp":1742345700000,"open":4.18692,"high":4.18741,"low":4.18678,"close":4.18741,"volume":23.399999618530273},{"timestamp":1742345760000,"open":4.18743,"high":4.18798,"low":4.18729,"close":4.18786,"volume":15.300000190734863},{"timestamp":1742345820000,"open":4.188,"high":4.188,"low":4.18695,"close":4.1874,"volume":27.899999618530273},{"timestamp":1742345880000,"open":4.18713,"high":4.18713,"low":4.18289,"close":4.18382,"volume":73.80000305175781},{"timestamp":1742345940000,"open":4.18385,"high":4.18385,"low":4.1822,"close":4.18221,"volume":101.69999694824219},{"timestamp":1742346000000,"open":4.18221,"high":4.18294,"low":4.1818,"close":4.18203,"volume":108.9000015258789},{"timestamp":1742346060000,"open":4.18202,"high":4.18454,"low":4.182,"close":4.18333,"volume":115.19999694824219},{"timestamp":1742346120000,"open":4.18333,"high":4.18361,"low":4.18224,"close":4.18269,"volume":118.80000305175781},{"timestamp":1742346180000,"open":4.1827,"high":4.18531,"low":4.18231,"close":4.18336,"volume":30.600000381469727},{"timestamp":1742346240000,"open":4.18294,"high":4.18369,"low":4.18279,"close":4.18314,"volume":43.20000076293945},{"timestamp":1742346300000,"open":4.18297,"high":4.18359,"low":4.18259,"close":4.18308,"volume":28.799999237060547},{"timestamp":1742346360000,"open":4.18294,"high":4.1837,"low":4.18262,"close":4.1837,"volume":19.799999237060547},{"timestamp":1742346420000,"open":4.1837,"high":4.18415,"low":4.18344,"close":4.18344,"volume":55.79999923706055},{"timestamp":1742346480000,"open":4.18316,"high":4.18404,"low":4.18297,"close":4.18319,"volume":136.8000030517578},{"timestamp":1742346540000,"open":4.18318,"high":4.18408,"low":4.18314,"close":4.18349,"volume":178.1999969482422},{"timestamp":1742346600000,"open":4.18374,"high":4.18425,"low":4.18317,"close":4.18425,"volume":45},{"timestamp":1742346660000,"open":4.18411,"high":4.18485,"low":4.18366,"close":4.18378,"volume":65.69999694824219},{"timestamp":1742346720000,"open":4.18393,"high":4.18465,"low":4.18334,"close":4.1844,"volume":122.4000015258789},{"timestamp":1742346780000,"open":4.18471,"high":4.18637,"low":4.18392,"close":4.18412,"volume":217.8000030517578},{"timestamp":1742346840000,"open":4.18416,"high":4.18495,"low":4.1836,"close":4.18407,"volume":188.10000610351562},{"timestamp":1742346900000,"open":4.18404,"high":4.18406,"low":4.18311,"close":4.18343,"volume":106.19999694824219},{"timestamp":1742346960000,"open":4.18347,"high":4.18347,"low":4.18255,"close":4.1827,"volume":88.19999694824219},{"timestamp":1742347020000,"open":4.18289,"high":4.18389,"low":4.18269,"close":4.18387,"volume":56.70000076293945},{"timestamp":1742347080000,"open":4.18372,"high":4.18427,"low":4.18298,"close":4.18347,"volume":117.9000015258789},{"timestamp":1742347140000,"open":4.18321,"high":4.18526,"low":4.18287,"close":4.18467,"volume":287.1000061035156},{"timestamp":1742347200000,"open":4.18463,"high":4.18533,"low":4.18369,"close":4.18511,"volume":51.29999923706055},{"timestamp":1742347260000,"open":4.18535,"high":4.18576,"low":4.18475,"close":4.18554,"volume":70.19999694824219},{"timestamp":1742347320000,"open":4.18565,"high":4.18593,"low":4.18385,"close":4.18593,"volume":282.6000061035156},{"timestamp":1742347380000,"open":4.18586,"high":4.1863,"low":4.18513,"close":4.18588,"volume":186.3000030517578},{"timestamp":1742347440000,"open":4.18579,"high":4.18649,"low":4.18512,"close":4.18602,"volume":453.6000061035156},{"timestamp":1742347500000,"open":4.18517,"high":4.18626,"low":4.18399,"close":4.18447,"volume":450.8999938964844},{"timestamp":1742347560000,"open":4.18415,"high":4.18517,"low":4.184,"close":4.18478,"volume":185.39999389648438},{"timestamp":1742347620000,"open":4.18469,"high":4.1857,"low":4.18415,"close":4.18558,"volume":219.60000610351562},{"timestamp":1742347680000,"open":4.18545,"high":4.18561,"low":4.18451,"close":4.18491,"volume":275.3999938964844},{"timestamp":1742347740000,"open":4.185,"high":4.18559,"low":4.18433,"close":4.18511,"volume":238.5},{"timestamp":1742347800000,"open":4.18486,"high":4.18537,"low":4.18449,"close":4.18475,"volume":296.1000061035156},{"timestamp":1742347860000,"open":4.18514,"high":4.18662,"low":4.18459,"close":4.18657,"volume":378},{"timestamp":1742347920000,"open":4.18645,"high":4.18668,"low":4.18515,"close":4.18521,"volume":610.2000122070312},{"timestamp":1742347980000,"open":4.18565,"high":4.18647,"low":4.18501,"close":4.18581,"volume":662.4000244140625},{"timestamp":1742348040000,"open":4.18589,"high":4.18597,"low":4.18375,"close":4.18434,"volume":111.5999984741211},{"timestamp":1742348100000,"open":4.18447,"high":4.18558,"low":4.18439,"close":4.18522,"volume":33.29999923706055},{"timestamp":1742348160000,"open":4.18554,"high":4.18594,"low":4.18486,"close":4.18543,"volume":74.69999694824219},{"timestamp":1742348220000,"open":4.18542,"high":4.1866,"low":4.18422,"close":4.18472,"volume":414.8999938964844},{"timestamp":1742348280000,"open":4.18472,"high":4.18612,"low":4.18456,"close":4.185,"volume":308.70001220703125},{"timestamp":1742348340000,"open":4.18582,"high":4.18651,"low":4.18473,"close":4.18561,"volume":432},{"timestamp":1742348400000,"open":4.18544,"high":4.18682,"low":4.18501,"close":4.18557,"volume":487.79998779296875},{"timestamp":1742348460000,"open":4.18558,"high":4.18594,"low":4.18494,"close":4.18568,"volume":498.6000061035156},{"timestamp":1742348520000,"open":4.18567,"high":4.18642,"low":4.18507,"close":4.1854,"volume":372.6000061035156},{"timestamp":1742348580000,"open":4.18561,"high":4.18669,"low":4.18524,"close":4.18591,"volume":489.6000061035156},{"timestamp":1742348640000,"open":4.1867,"high":4.18673,"low":4.18503,"close":4.18622,"volume":543.5999755859375},{"timestamp":1742348700000,"open":4.18614,"high":4.18644,"low":4.1851,"close":4.18567,"volume":620.0999755859375},{"timestamp":1742348760000,"open":4.18593,"high":4.18629,"low":4.18465,"close":4.18533,"volume":395.1000061035156},{"timestamp":1742348820000,"open":4.18514,"high":4.1859,"low":4.18481,"close":4.1854,"volume":295.20001220703125},{"timestamp":1742348880000,"open":4.1854,"high":4.18676,"low":4.1854,"close":4.18668,"volume":127.80000305175781},{"timestamp":1742348940000,"open":4.18669,"high":4.18708,"low":4.18539,"close":4.18653,"volume":300.6000061035156},{"timestamp":1742349000000,"open":4.18654,"high":4.18746,"low":4.18542,"close":4.18716,"volume":348.29998779296875},{"timestamp":1742349060000,"open":4.18723,"high":4.18756,"low":4.18588,"close":4.18747,"volume":155.6999969482422},{"timestamp":1742349120000,"open":4.18747,"high":4.18747,"low":4.18658,"close":4.18689,"volume":34.20000076293945},{"timestamp":1742349180000,"open":4.18675,"high":4.18718,"low":4.18675,"close":4.18685,"volume":28.799999237060547},{"timestamp":1742349240000,"open":4.18694,"high":4.18745,"low":4.18684,"close":4.187,"volume":64.80000305175781},{"timestamp":1742349300000,"open":4.18676,"high":4.18707,"low":4.18648,"close":4.18651,"volume":27.899999618530273},{"timestamp":1742349360000,"open":4.18654,"high":4.18684,"low":4.18646,"close":4.18657,"volume":52.20000076293945},{"timestamp":1742349420000,"open":4.18713,"high":4.18742,"low":4.18586,"close":4.18601,"volume":190.8000030517578},{"timestamp":1742349480000,"open":4.18593,"high":4.18693,"low":4.18587,"close":4.18598,"volume":169.1999969482422},{"timestamp":1742349540000,"open":4.18595,"high":4.18686,"low":4.18555,"close":4.18591,"volume":263.70001220703125},{"timestamp":1742349600000,"open":4.18603,"high":4.18661,"low":4.18552,"close":4.18571,"volume":121.5},{"timestamp":1742349660000,"open":4.18588,"high":4.18645,"low":4.18511,"close":4.18536,"volume":215.10000610351562},{"timestamp":1742349720000,"open":4.18538,"high":4.18642,"low":4.18531,"close":4.18612,"volume":263.70001220703125},{"timestamp":1742349780000,"open":4.18617,"high":4.18655,"low":4.18559,"close":4.18593,"volume":213.3000030517578},{"timestamp":1742349840000,"open":4.1863,"high":4.18651,"low":4.18577,"close":4.18605,"volume":149.39999389648438},{"timestamp":1742349900000,"open":4.18606,"high":4.18661,"low":4.18587,"close":4.18643,"volume":126.9000015258789},{"timestamp":1742349960000,"open":4.18643,"high":4.18698,"low":4.18586,"close":4.18648,"volume":263.70001220703125},{"timestamp":1742350020000,"open":4.18646,"high":4.18675,"low":4.18552,"close":4.18567,"volume":228.60000610351562},{"timestamp":1742350080000,"open":4.18619,"high":4.1863,"low":4.1853,"close":4.18585,"volume":239.39999389648438},{"timestamp":1742350140000,"open":4.1859,"high":4.18614,"low":4.18522,"close":4.18566,"volume":249.3000030517578},{"timestamp":1742350200000,"open":4.18566,"high":4.18603,"low":4.18526,"close":4.18585,"volume":277.20001220703125},{"timestamp":1742350260000,"open":4.18587,"high":4.18599,"low":4.1854,"close":4.1857,"volume":243.89999389648438},{"timestamp":1742350320000,"open":4.18561,"high":4.18594,"low":4.18529,"close":4.18586,"volume":235.8000030517578},{"timestamp":1742350380000,"open":4.18574,"high":4.18596,"low":4.18525,"close":4.18554,"volume":146.6999969482422},{"timestamp":1742350440000,"open":4.18568,"high":4.18614,"low":4.18564,"close":4.18608,"volume":73.80000305175781},{"timestamp":1742350500000,"open":4.18603,"high":4.18605,"low":4.18554,"close":4.18577,"volume":89.0999984741211},{"timestamp":1742350560000,"open":4.18564,"high":4.18614,"low":4.18536,"close":4.18565,"volume":126},{"timestamp":1742350620000,"open":4.1857,"high":4.18603,"low":4.18542,"close":4.18596,"volume":145.8000030517578},{"timestamp":1742350680000,"open":4.18594,"high":4.18596,"low":4.1854,"close":4.1857,"volume":162},{"timestamp":1742350740000,"open":4.18574,"high":4.18606,"low":4.18545,"close":4.18566,"volume":221.39999389648438},{"timestamp":1742350800000,"open":4.18568,"high":4.18608,"low":4.18544,"close":4.18574,"volume":268.20001220703125},{"timestamp":1742350860000,"open":4.18589,"high":4.18589,"low":4.18518,"close":4.18544,"volume":289.79998779296875},{"timestamp":1742350920000,"open":4.18545,"high":4.1858,"low":4.1852,"close":4.18567,"volume":241.1999969482422},{"timestamp":1742350980000,"open":4.18567,"high":4.18583,"low":4.18532,"close":4.18579,"volume":134.10000610351562},{"timestamp":1742351040000,"open":4.18576,"high":4.18605,"low":4.18559,"close":4.18583,"volume":77.4000015258789},{"timestamp":1742351100000,"open":4.18582,"high":4.18657,"low":4.18533,"close":4.18593,"volume":203.39999389648438},{"timestamp":1742351160000,"open":4.1859,"high":4.18646,"low":4.1859,"close":4.18646,"volume":42.29999923706055},{"timestamp":1742351220000,"open":4.18646,"high":4.18649,"low":4.18581,"close":4.18627,"volume":146.6999969482422},{"timestamp":1742351280000,"open":4.18608,"high":4.18652,"low":4.18537,"close":4.18542,"volume":297},{"timestamp":1742351340000,"open":4.18554,"high":4.18614,"low":4.18542,"close":4.18614,"volume":175.5},{"timestamp":1742351400000,"open":4.18597,"high":4.18597,"low":4.18496,"close":4.18536,"volume":221.39999389648438},{"timestamp":1742351460000,"open":4.18497,"high":4.18551,"low":4.18495,"close":4.18535,"volume":137.6999969482422},{"timestamp":1742351520000,"open":4.18526,"high":4.18544,"low":4.18495,"close":4.18533,"volume":76.5},{"timestamp":1742351580000,"open":4.18535,"high":4.18558,"low":4.18483,"close":4.18494,"volume":60.29999923706055},{"timestamp":1742351640000,"open":4.18494,"high":4.18554,"low":4.18465,"close":4.1854,"volume":167.39999389648438},{"timestamp":1742351700000,"open":4.1854,"high":4.18576,"low":4.18538,"close":4.18566,"volume":45.900001525878906},{"timestamp":1742351760000,"open":4.1857,"high":4.18572,"low":4.18524,"close":4.18558,"volume":88.19999694824219},{"timestamp":1742351820000,"open":4.18563,"high":4.18578,"low":4.18536,"close":4.18578,"volume":52.20000076293945},{"timestamp":1742351880000,"open":4.18579,"high":4.18581,"low":4.18529,"close":4.18544,"volume":60.29999923706055},{"timestamp":1742351940000,"open":4.18539,"high":4.18573,"low":4.18535,"close":4.18551,"volume":36.900001525878906},{"timestamp":1742352000000,"open":4.18548,"high":4.18594,"low":4.18526,"close":4.18549,"volume":122.4000015258789},{"timestamp":1742352060000,"open":4.1855,"high":4.18589,"low":4.18535,"close":4.18551,"volume":113.4000015258789},{"timestamp":1742352120000,"open":4.18558,"high":4.18615,"low":4.18536,"close":4.18555,"volume":64.80000305175781},{"timestamp":1742352180000,"open":4.18587,"high":4.18605,"low":4.18504,"close":4.18573,"volume":18},{"timestamp":1742352240000,"open":4.18558,"high":4.18583,"low":4.18553,"close":4.18553,"volume":4.5},{"timestamp":1742352300000,"open":4.18594,"high":4.1865,"low":4.18479,"close":4.18623,"volume":48.599998474121094},{"timestamp":1742352360000,"open":4.18616,"high":4.18655,"low":4.18574,"close":4.18608,"volume":36},{"timestamp":1742352420000,"open":4.18608,"high":4.18608,"low":4.18574,"close":4.18606,"volume":3.5999999046325684},{"timestamp":1742352480000,"open":4.18573,"high":4.18649,"low":4.18531,"close":4.18558,"volume":77.4000015258789},{"timestamp":1742352540000,"open":4.1856,"high":4.18615,"low":4.18547,"close":4.18595,"volume":18.899999618530273},{"timestamp":1742352600000,"open":4.18597,"high":4.1869,"low":4.18574,"close":4.18574,"volume":14.399999618530273},{"timestamp":1742352660000,"open":4.18575,"high":4.18594,"low":4.18575,"close":4.18577,"volume":2.700000047683716},{"timestamp":1742352720000,"open":4.18594,"high":4.18597,"low":4.18573,"close":4.18577,"volume":9.899999618530273},{"timestamp":1742352780000,"open":4.18564,"high":4.18564,"low":4.18514,"close":4.18524,"volume":12.600000381469727},{"timestamp":1742352840000,"open":4.18541,"high":4.18636,"low":4.18541,"close":4.18619,"volume":25.200000762939453},{"timestamp":1742352900000,"open":4.18593,"high":4.18648,"low":4.18586,"close":4.18604,"volume":11.699999809265137},{"timestamp":1742352960000,"open":4.18628,"high":4.18634,"low":4.18575,"close":4.18575,"volume":12.600000381469727},{"timestamp":1742353020000,"open":4.18599,"high":4.18633,"low":4.18529,"close":4.18624,"volume":26.100000381469727},{"timestamp":1742353080000,"open":4.18566,"high":4.1865,"low":4.18534,"close":4.18631,"volume":36},{"timestamp":1742353140000,"open":4.18604,"high":4.18683,"low":4.18604,"close":4.18675,"volume":31.5},{"timestamp":1742353200000,"open":4.1864,"high":4.18678,"low":4.18563,"close":4.1861,"volume":35.099998474121094},{"timestamp":1742353260000,"open":4.1856,"high":4.18622,"low":4.18543,"close":4.18595,"volume":19.799999237060547},{"timestamp":1742353320000,"open":4.18572,"high":4.18615,"low":4.18557,"close":4.18606,"volume":10.800000190734863},{"timestamp":1742353380000,"open":4.18582,"high":4.1863,"low":4.18574,"close":4.18592,"volume":14.399999618530273},{"timestamp":1742353440000,"open":4.18615,"high":4.18654,"low":4.18541,"close":4.18541,"volume":49.5},{"timestamp":1742353500000,"open":4.18552,"high":4.18614,"low":4.18507,"close":4.18603,"volume":43.20000076293945},{"timestamp":1742353560000,"open":4.18593,"high":4.18632,"low":4.18573,"close":4.18594,"volume":42.29999923706055},{"timestamp":1742353620000,"open":4.18538,"high":4.18624,"low":4.18538,"close":4.18585,"volume":15.300000190734863},{"timestamp":1742353680000,"open":4.18555,"high":4.18569,"low":4.18518,"close":4.1854,"volume":27},{"timestamp":1742353740000,"open":4.18534,"high":4.1858,"low":4.18524,"close":4.18563,"volume":21.600000381469727},{"timestamp":1742353800000,"open":4.1859,"high":4.18595,"low":4.1856,"close":4.18595,"volume":16.200000762939453},{"timestamp":1742353860000,"open":4.1858,"high":4.18607,"low":4.18543,"close":4.18607,"volume":45.900001525878906},{"timestamp":1742353920000,"open":4.18583,"high":4.18595,"low":4.18535,"close":4.18579,"volume":14.399999618530273},{"timestamp":1742353980000,"open":4.1857,"high":4.18616,"low":4.18543,"close":4.18564,"volume":14.399999618530273},{"timestamp":1742354040000,"open":4.18636,"high":4.18645,"low":4.18568,"close":4.18611,"volume":26.100000381469727},{"timestamp":1742354100000,"open":4.18573,"high":4.18657,"low":4.18573,"close":4.18623,"volume":36},{"timestamp":1742354160000,"open":4.18624,"high":4.18668,"low":4.18591,"close":4.18648,"volume":18},{"timestamp":1742354220000,"open":4.18648,"high":4.18676,"low":4.18638,"close":4.1866,"volume":9},{"timestamp":1742354280000,"open":4.1865,"high":4.18679,"low":4.18488,"close":4.18488,"volume":24.299999237060547},{"timestamp":1742354340000,"open":4.1849,"high":4.1857,"low":4.1849,"close":4.18537,"volume":21.600000381469727},{"timestamp":1742354400000,"open":4.18516,"high":4.18565,"low":4.18493,"close":4.18515,"volume":37.79999923706055},{"timestamp":1742354460000,"open":4.185,"high":4.18578,"low":4.18498,"close":4.18549,"volume":52.20000076293945},{"timestamp":1742354520000,"open":4.18547,"high":4.18566,"low":4.18434,"close":4.18529,"volume":55.79999923706055},{"timestamp":1742354580000,"open":4.1853,"high":4.18562,"low":4.18522,"close":4.18522,"volume":23.399999618530273},{"timestamp":1742354640000,"open":4.18526,"high":4.18568,"low":4.18519,"close":4.18543,"volume":16.200000762939453},{"timestamp":1742354700000,"open":4.18521,"high":4.18569,"low":4.18517,"close":4.1854,"volume":38.70000076293945},{"timestamp":1742354760000,"open":4.18553,"high":4.18593,"low":4.18533,"close":4.1855,"volume":34.20000076293945},{"timestamp":1742354820000,"open":4.1856,"high":4.18562,"low":4.18533,"close":4.18543,"volume":20.700000762939453},{"timestamp":1742354880000,"open":4.18533,"high":4.18576,"low":4.18531,"close":4.18549,"volume":28.799999237060547},{"timestamp":1742354940000,"open":4.18569,"high":4.18592,"low":4.18533,"close":4.18558,"volume":135},{"timestamp":1742355000000,"open":4.1855,"high":4.18575,"low":4.18524,"close":4.18539,"volume":45.900001525878906},{"timestamp":1742355060000,"open":4.18537,"high":4.18597,"low":4.1851,"close":4.18582,"volume":250.1999969482422},{"timestamp":1742355120000,"open":4.18557,"high":4.18596,"low":4.18523,"close":4.18559,"volume":89.0999984741211},{"timestamp":1742355180000,"open":4.1857,"high":4.18579,"low":4.18503,"close":4.18534,"volume":38.70000076293945},{"timestamp":1742355240000,"open":4.18529,"high":4.18558,"low":4.18451,"close":4.18502,"volume":93.5999984741211},{"timestamp":1742355300000,"open":4.18507,"high":4.18523,"low":4.18356,"close":4.18422,"volume":292.5},{"timestamp":1742355360000,"open":4.18425,"high":4.18496,"low":4.18402,"close":4.1845,"volume":49.5},{"timestamp":1742355420000,"open":4.1845,"high":4.18513,"low":4.1844,"close":4.18478,"volume":48.599998474121094},{"timestamp":1742355480000,"open":4.18489,"high":4.1853,"low":4.18479,"close":4.18485,"volume":30.600000381469727},{"timestamp":1742355540000,"open":4.18494,"high":4.18528,"low":4.18472,"close":4.18473,"volume":40.5},{"timestamp":1742355600000,"open":4.18473,"high":4.18503,"low":4.18441,"close":4.18498,"volume":116.0999984741211},{"timestamp":1742355660000,"open":4.18497,"high":4.18529,"low":4.18486,"close":4.18505,"volume":47.70000076293945},{"timestamp":1742355720000,"open":4.1851,"high":4.18568,"low":4.18504,"close":4.18543,"volume":44.099998474121094},{"timestamp":1742355780000,"open":4.18543,"high":4.18583,"low":4.18507,"close":4.18532,"volume":91.80000305175781},{"timestamp":1742355840000,"open":4.18531,"high":4.18531,"low":4.18495,"close":4.18519,"volume":19.799999237060547},{"timestamp":1742355900000,"open":4.18518,"high":4.18521,"low":4.18464,"close":4.18506,"volume":18.899999618530273},{"timestamp":1742355960000,"open":4.18505,"high":4.18505,"low":4.18436,"close":4.18445,"volume":18.899999618530273},{"timestamp":1742356020000,"open":4.18423,"high":4.18486,"low":4.18419,"close":4.18419,"volume":30.600000381469727},{"timestamp":1742356080000,"open":4.18428,"high":4.18444,"low":4.184,"close":4.18434,"volume":30.600000381469727},{"timestamp":1742356140000,"open":4.18458,"high":4.18469,"low":4.18432,"close":4.18458,"volume":21.600000381469727},{"timestamp":1742356200000,"open":4.18466,"high":4.18494,"low":4.18437,"close":4.18475,"volume":70.19999694824219},{"timestamp":1742356260000,"open":4.18501,"high":4.18522,"low":4.18453,"close":4.18473,"volume":50.400001525878906},{"timestamp":1742356320000,"open":4.1848,"high":4.18503,"low":4.18465,"close":4.18495,"volume":40.5},{"timestamp":1742356380000,"open":4.18494,"high":4.1852,"low":4.18489,"close":4.18508,"volume":23.399999618530273},{"timestamp":1742356440000,"open":4.18503,"high":4.18584,"low":4.18457,"close":4.18564,"volume":94.5},{"timestamp":1742356500000,"open":4.18573,"high":4.18603,"low":4.18518,"close":4.18556,"volume":81},{"timestamp":1742356560000,"open":4.18566,"high":4.186,"low":4.18498,"close":4.18543,"volume":81},{"timestamp":1742356620000,"open":4.18535,"high":4.1857,"low":4.18495,"close":4.18497,"volume":99.9000015258789},{"timestamp":1742356680000,"open":4.18521,"high":4.18535,"low":4.18479,"close":4.18508,"volume":55.79999923706055},{"timestamp":1742356740000,"open":4.18495,"high":4.18534,"low":4.18488,"close":4.18508,"volume":72.9000015258789},{"timestamp":1742356800000,"open":4.18507,"high":4.1861,"low":4.18491,"close":4.18559,"volume":102.5999984741211},{"timestamp":1742356860000,"open":4.18581,"high":4.18615,"low":4.18529,"close":4.18586,"volume":51.29999923706055},{"timestamp":1742356920000,"open":4.18577,"high":4.18633,"low":4.18562,"close":4.18576,"volume":28.799999237060547},{"timestamp":1742356980000,"open":4.18575,"high":4.18588,"low":4.18573,"close":4.18583,"volume":20.700000762939453},{"timestamp":1742357040000,"open":4.18578,"high":4.18698,"low":4.18575,"close":4.18614,"volume":60.29999923706055},{"timestamp":1742357100000,"open":4.1862,"high":4.18677,"low":4.18543,"close":4.18551,"volume":77.4000015258789},{"timestamp":1742357160000,"open":4.18549,"high":4.1856,"low":4.18465,"close":4.18472,"volume":81},{"timestamp":1742357220000,"open":4.18471,"high":4.1853,"low":4.18469,"close":4.18499,"volume":47.70000076293945},{"timestamp":1742357280000,"open":4.185,"high":4.18585,"low":4.18499,"close":4.18539,"volume":112.5},{"timestamp":1742357340000,"open":4.18538,"high":4.18579,"low":4.18538,"close":4.18557,"volume":126},{"timestamp":1742357400000,"open":4.18552,"high":4.18589,"low":4.18549,"close":4.18566,"volume":109.80000305175781},{"timestamp":1742357460000,"open":4.18569,"high":4.1859,"low":4.18557,"close":4.18566,"volume":48.599998474121094},{"timestamp":1742357520000,"open":4.18565,"high":4.18602,"low":4.18564,"close":4.18593,"volume":45},{"timestamp":1742357580000,"open":4.18592,"high":4.18595,"low":4.1857,"close":4.18575,"volume":37.79999923706055},{"timestamp":1742357640000,"open":4.18573,"high":4.18587,"low":4.18572,"close":4.18584,"volume":37.79999923706055},{"timestamp":1742357700000,"open":4.18588,"high":4.18612,"low":4.18584,"close":4.18599,"volume":30.600000381469727},{"timestamp":1742357760000,"open":4.18604,"high":4.18612,"low":4.186,"close":4.186,"volume":5.400000095367432},{"timestamp":1742357820000,"open":4.18597,"high":4.18609,"low":4.18578,"close":4.18586,"volume":38.70000076293945},{"timestamp":1742357880000,"open":4.18585,"high":4.18588,"low":4.18578,"close":4.18578,"volume":24.299999237060547},{"timestamp":1742357940000,"open":4.18579,"high":4.1858,"low":4.18573,"close":4.18579,"volume":18.899999618530273},{"timestamp":1742358000000,"open":4.18578,"high":4.18602,"low":4.18577,"close":4.18583,"volume":28.799999237060547},{"timestamp":1742358060000,"open":4.18584,"high":4.18593,"low":4.18578,"close":4.18591,"volume":8.100000381469727},{"timestamp":1742358120000,"open":4.18593,"high":4.18598,"low":4.18469,"close":4.18485,"volume":33.29999923706055},{"timestamp":1742358180000,"open":4.18487,"high":4.18529,"low":4.18475,"close":4.18514,"volume":59.400001525878906},{"timestamp":1742358240000,"open":4.18512,"high":4.18532,"low":4.18489,"close":4.18489,"volume":87.30000305175781},{"timestamp":1742358300000,"open":4.18491,"high":4.18542,"low":4.18484,"close":4.18502,"volume":103.5},{"timestamp":1742358360000,"open":4.18535,"high":4.18572,"low":4.18484,"close":4.18519,"volume":152.10000610351562},{"timestamp":1742358420000,"open":4.18522,"high":4.18594,"low":4.18509,"close":4.18547,"volume":103.5},{"timestamp":1742358480000,"open":4.18549,"high":4.18663,"low":4.18549,"close":4.18629,"volume":85.5},{"timestamp":1742358540000,"open":4.18636,"high":4.18664,"low":4.18565,"close":4.1863,"volume":30.600000381469727},{"timestamp":1742358600000,"open":4.18579,"high":4.18627,"low":4.18537,"close":4.18558,"volume":198},{"timestamp":1742358660000,"open":4.18563,"high":4.18606,"low":4.18544,"close":4.18562,"volume":104.4000015258789},{"timestamp":1742358720000,"open":4.18562,"high":4.18637,"low":4.18558,"close":4.18582,"volume":133.1999969482422},{"timestamp":1742358780000,"open":4.18596,"high":4.18662,"low":4.18575,"close":4.18643,"volume":66.5999984741211},{"timestamp":1742358840000,"open":4.18631,"high":4.18657,"low":4.18571,"close":4.18657,"volume":69.30000305175781},{"timestamp":1742358900000,"open":4.18644,"high":4.18658,"low":4.18563,"close":4.18603,"volume":79.19999694824219},{"timestamp":1742358960000,"open":4.1862,"high":4.18622,"low":4.1854,"close":4.18573,"volume":42.29999923706055},{"timestamp":1742359020000,"open":4.18572,"high":4.18652,"low":4.18544,"close":4.18567,"volume":132.3000030517578},{"timestamp":1742359080000,"open":4.18566,"high":4.18674,"low":4.18565,"close":4.18615,"volume":108.9000015258789},{"timestamp":1742359140000,"open":4.18616,"high":4.18681,"low":4.18574,"close":4.18594,"volume":74.69999694824219},{"timestamp":1742359200000,"open":4.18674,"high":4.18689,"low":4.1858,"close":4.18593,"volume":107.0999984741211},{"timestamp":1742359260000,"open":4.18667,"high":4.18677,"low":4.18598,"close":4.18619,"volume":87.30000305175781},{"timestamp":1742359320000,"open":4.18617,"high":4.18638,"low":4.18605,"close":4.18608,"volume":32.400001525878906},{"timestamp":1742359380000,"open":4.18612,"high":4.18632,"low":4.18612,"close":4.1863,"volume":6.300000190734863},{"timestamp":1742359440000,"open":4.18623,"high":4.18654,"low":4.18605,"close":4.18633,"volume":20.700000762939453},{"timestamp":1742359500000,"open":4.18632,"high":4.18632,"low":4.18593,"close":4.18622,"volume":23.399999618530273},{"timestamp":1742359560000,"open":4.18621,"high":4.18653,"low":4.18618,"close":4.18627,"volume":27.899999618530273},{"timestamp":1742359620000,"open":4.18626,"high":4.1865,"low":4.1861,"close":4.18616,"volume":29.700000762939453},{"timestamp":1742359680000,"open":4.18611,"high":4.18623,"low":4.1861,"close":4.18613,"volume":10.800000190734863},{"timestamp":1742359740000,"open":4.18612,"high":4.18627,"low":4.1858,"close":4.18618,"volume":45},{"timestamp":1742359800000,"open":4.18614,"high":4.18627,"low":4.1859,"close":4.18605,"volume":39.599998474121094},{"timestamp":1742359860000,"open":4.18615,"high":4.18633,"low":4.18607,"close":4.1862,"volume":24.299999237060547},{"timestamp":1742359920000,"open":4.18622,"high":4.18631,"low":4.18617,"close":4.18622,"volume":27},{"timestamp":1742359980000,"open":4.1866,"high":4.18671,"low":4.18619,"close":4.1864,"volume":31.5},{"timestamp":1742360040000,"open":4.18635,"high":4.18667,"low":4.18625,"close":4.18637,"volume":28.799999237060547},{"timestamp":1742360100000,"open":4.18636,"high":4.18696,"low":4.18636,"close":4.18676,"volume":24.299999237060547},{"timestamp":1742360160000,"open":4.18679,"high":4.18679,"low":4.1858,"close":4.1862,"volume":25.200000762939453},{"timestamp":1742360220000,"open":4.18658,"high":4.18683,"low":4.18658,"close":4.18683,"volume":2.700000047683716},{"timestamp":1742360280000,"open":4.18636,"high":4.1864,"low":4.18609,"close":4.18617,"volume":24.299999237060547},{"timestamp":1742360340000,"open":4.18616,"high":4.18632,"low":4.18608,"close":4.18632,"volume":21.600000381469727},{"timestamp":1742360400000,"open":4.1862,"high":4.18677,"low":4.18569,"close":4.18657,"volume":29.700000762939453},{"timestamp":1742360460000,"open":4.18657,"high":4.18658,"low":4.18497,"close":4.18533,"volume":26.100000381469727},{"timestamp":1742360520000,"open":4.18539,"high":4.1865,"low":4.18539,"close":4.186,"volume":36},{"timestamp":1742360580000,"open":4.18574,"high":4.18615,"low":4.18544,"close":4.18563,"volume":54.900001525878906},{"timestamp":1742360640000,"open":4.18578,"high":4.18598,"low":4.18531,"close":4.18552,"volume":23.399999618530273},{"timestamp":1742360700000,"open":4.18567,"high":4.18579,"low":4.18479,"close":4.18485,"volume":86.4000015258789},{"timestamp":1742360760000,"open":4.18489,"high":4.18535,"low":4.18468,"close":4.18505,"volume":115.19999694824219},{"timestamp":1742360820000,"open":4.18507,"high":4.18526,"low":4.1843,"close":4.18499,"volume":51.29999923706055},{"timestamp":1742360880000,"open":4.18498,"high":4.18633,"low":4.18413,"close":4.18415,"volume":222.3000030517578},{"timestamp":1742360940000,"open":4.18443,"high":4.1846,"low":4.18372,"close":4.18396,"volume":68.4000015258789},{"timestamp":1742361000000,"open":4.18394,"high":4.18438,"low":4.18364,"close":4.18423,"volume":126},{"timestamp":1742361060000,"open":4.18422,"high":4.1846,"low":4.18275,"close":4.18352,"volume":75.5999984741211},{"timestamp":1742361120000,"open":4.18329,"high":4.18394,"low":4.18293,"close":4.18301,"volume":44.099998474121094},{"timestamp":1742361180000,"open":4.18323,"high":4.18453,"low":4.18313,"close":4.18418,"volume":39.599998474121094},{"timestamp":1742361240000,"open":4.18434,"high":4.18434,"low":4.18421,"close":4.18421,"volume":6.300000190734863},{"timestamp":1742361300000,"open":4.18423,"high":4.18423,"low":4.18286,"close":4.18356,"volume":36.900001525878906},{"timestamp":1742361360000,"open":4.18357,"high":4.18431,"low":4.18319,"close":4.18414,"volume":99.9000015258789},{"timestamp":1742361420000,"open":4.18415,"high":4.18435,"low":4.18397,"close":4.18423,"volume":41.400001525878906},{"timestamp":1742361480000,"open":4.18422,"high":4.18439,"low":4.18393,"close":4.18418,"volume":65.69999694824219},{"timestamp":1742361540000,"open":4.18418,"high":4.18553,"low":4.18417,"close":4.1847,"volume":74.69999694824219},{"timestamp":1742361600000,"open":4.18426,"high":4.18426,"low":4.18353,"close":4.18367,"volume":73.80000305175781},{"timestamp":1742361660000,"open":4.18367,"high":4.18376,"low":4.18364,"close":4.18366,"volume":16.200000762939453},{"timestamp":1742361720000,"open":4.18364,"high":4.1845,"low":4.18308,"close":4.18311,"volume":91.80000305175781},{"timestamp":1742361780000,"open":4.18312,"high":4.18471,"low":4.18299,"close":4.18426,"volume":109.80000305175781},{"timestamp":1742361840000,"open":4.18425,"high":4.18439,"low":4.18365,"close":4.18374,"volume":75.5999984741211},{"timestamp":1742361900000,"open":4.18373,"high":4.18396,"low":4.18328,"close":4.18328,"volume":181.8000030517578},{"timestamp":1742361960000,"open":4.18359,"high":4.18417,"low":4.18278,"close":4.18365,"volume":141.3000030517578},{"timestamp":1742362020000,"open":4.18367,"high":4.18421,"low":4.18357,"close":4.18403,"volume":52.20000076293945},{"timestamp":1742362080000,"open":4.18409,"high":4.18432,"low":4.18367,"close":4.18422,"volume":76.5},{"timestamp":1742362140000,"open":4.18421,"high":4.1844,"low":4.18412,"close":4.18434,"volume":70.19999694824219},{"timestamp":1742362200000,"open":4.18429,"high":4.18505,"low":4.18409,"close":4.18446,"volume":78.30000305175781},{"timestamp":1742362260000,"open":4.18438,"high":4.18485,"low":4.1842,"close":4.18421,"volume":31.5},{"timestamp":1742362320000,"open":4.1847,"high":4.18534,"low":4.18442,"close":4.18502,"volume":39.599998474121094},{"timestamp":1742362380000,"open":4.18518,"high":4.18552,"low":4.18489,"close":4.18512,"volume":83.69999694824219},{"timestamp":1742362440000,"open":4.1851,"high":4.18541,"low":4.18507,"close":4.18538,"volume":150.3000030517578},{"timestamp":1742362500000,"open":4.1854,"high":4.18549,"low":4.18504,"close":4.18535,"volume":132.3000030517578},{"timestamp":1742362560000,"open":4.18533,"high":4.18568,"low":4.18531,"close":4.18562,"volume":85.5},{"timestamp":1742362620000,"open":4.18561,"high":4.1857,"low":4.18539,"close":4.1856,"volume":53.099998474121094},{"timestamp":1742362680000,"open":4.18562,"high":4.18574,"low":4.1854,"close":4.18567,"volume":237.60000610351562},{"timestamp":1742362740000,"open":4.18573,"high":4.18578,"low":4.1855,"close":4.18566,"volume":66.5999984741211},{"timestamp":1742362800000,"open":4.18571,"high":4.18573,"low":4.18567,"close":4.18568,"volume":33.29999923706055},{"timestamp":1742362860000,"open":4.18573,"high":4.18622,"low":4.18559,"close":4.18621,"volume":71.0999984741211},{"timestamp":1742362920000,"open":4.18617,"high":4.18623,"low":4.18564,"close":4.18621,"volume":33.29999923706055},{"timestamp":1742362980000,"open":4.18615,"high":4.18623,"low":4.18555,"close":4.18617,"volume":50.400001525878906},{"timestamp":1742363040000,"open":4.18565,"high":4.18624,"low":4.18563,"close":4.18617,"volume":16.200000762939453},{"timestamp":1742363100000,"open":4.18573,"high":4.18637,"low":4.18573,"close":4.18612,"volume":22.5},{"timestamp":1742363160000,"open":4.18603,"high":4.18609,"low":4.18597,"close":4.18598,"volume":4.5},{"timestamp":1742363220000,"open":4.18596,"high":4.18667,"low":4.18532,"close":4.18532,"volume":99.9000015258789},{"timestamp":1742363280000,"open":4.18529,"high":4.18534,"low":4.18456,"close":4.18472,"volume":63},{"timestamp":1742363340000,"open":4.18467,"high":4.18467,"low":4.18395,"close":4.18424,"volume":51.75},{"timestamp":1742363400000,"open":4.18401,"high":4.18447,"low":4.18371,"close":4.18391,"volume":44.099998474121094},{"timestamp":1742363460000,"open":4.18392,"high":4.18523,"low":4.18392,"close":4.18506,"volume":174.60000610351562},{"timestamp":1742363520000,"open":4.18501,"high":4.18579,"low":4.18485,"close":4.18532,"volume":444.6000061035156},{"timestamp":1742363580000,"open":4.18537,"high":4.18641,"low":4.18529,"close":4.18602,"volume":238.5},{"timestamp":1742363640000,"open":4.18594,"high":4.18609,"low":4.1855,"close":4.1858,"volume":100.80000305175781},{"timestamp":1742363700000,"open":4.18587,"high":4.18592,"low":4.18552,"close":4.18565,"volume":163.8000030517578},{"timestamp":1742363760000,"open":4.18566,"high":4.18592,"low":4.18561,"close":4.18566,"volume":155.6999969482422},{"timestamp":1742363820000,"open":4.18574,"high":4.18648,"low":4.18572,"close":4.18635,"volume":102.5999984741211},{"timestamp":1742363880000,"open":4.18632,"high":4.18663,"low":4.18569,"close":4.18593,"volume":90},{"timestamp":1742363940000,"open":4.18594,"high":4.18615,"low":4.18559,"close":4.18577,"volume":88.6500015258789},{"timestamp":1742364000000,"open":4.1859,"high":4.18638,"low":4.18566,"close":4.18629,"volume":40.5},{"timestamp":1742364060000,"open":4.18626,"high":4.1865,"low":4.18621,"close":4.18634,"volume":29.700000762939453},{"timestamp":1742364120000,"open":4.18648,"high":4.18685,"low":4.18617,"close":4.18639,"volume":18},{"timestamp":1742364180000,"open":4.18625,"high":4.18631,"low":4.18625,"close":4.18631,"volume":2.700000047683716},{"timestamp":1742364240000,"open":4.18616,"high":4.18653,"low":4.18563,"close":4.18585,"volume":88.19999694824219},{"timestamp":1742364300000,"open":4.18596,"high":4.18627,"low":4.18585,"close":4.18597,"volume":181.8000030517578},{"timestamp":1742364360000,"open":4.18608,"high":4.18634,"low":4.18591,"close":4.18617,"volume":222.3000030517578},{"timestamp":1742364420000,"open":4.18627,"high":4.18641,"low":4.186,"close":4.18613,"volume":216},{"timestamp":1742364480000,"open":4.18609,"high":4.18636,"low":4.186,"close":4.18624,"volume":107.55000305175781},{"timestamp":1742364540000,"open":4.18621,"high":4.18657,"low":4.18615,"close":4.18636,"volume":205.1999969482422},{"timestamp":1742364600000,"open":4.18625,"high":4.18635,"low":4.18597,"close":4.18604,"volume":95.4000015258789},{"timestamp":1742364660000,"open":4.186,"high":4.18644,"low":4.18588,"close":4.18632,"volume":133.1999969482422},{"timestamp":1742364720000,"open":4.18626,"high":4.18643,"low":4.18618,"close":4.18635,"volume":107.0999984741211},{"timestamp":1742364780000,"open":4.18634,"high":4.18646,"low":4.18621,"close":4.18623,"volume":73.3499984741211},{"timestamp":1742364840000,"open":4.18629,"high":4.18649,"low":4.18601,"close":4.18634,"volume":165.14999389648438},{"timestamp":1742364900000,"open":4.18632,"high":4.1866,"low":4.18627,"close":4.18647,"volume":78.30000305175781},{"timestamp":1742364960000,"open":4.18647,"high":4.1865,"low":4.18589,"close":4.1859,"volume":36.45000076293945},{"timestamp":1742365020000,"open":4.186,"high":4.186,"low":4.18572,"close":4.18583,"volume":9},{"timestamp":1742365080000,"open":4.18596,"high":4.18596,"low":4.18544,"close":4.18591,"volume":17.100000381469727},{"timestamp":1742365140000,"open":4.18571,"high":4.18596,"low":4.18558,"close":4.18587,"volume":5.400000095367432},{"timestamp":1742365200000,"open":4.18588,"high":4.186,"low":4.18568,"close":4.186,"volume":10.800000190734863},{"timestamp":1742365260000,"open":4.18588,"high":4.18669,"low":4.18537,"close":4.18543,"volume":72.44999694824219},{"timestamp":1742365320000,"open":4.18549,"high":4.18549,"low":4.18521,"close":4.18535,"volume":19.350000381469727},{"timestamp":1742365380000,"open":4.18535,"high":4.18541,"low":4.18505,"close":4.18523,"volume":38.25},{"timestamp":1742365440000,"open":4.18528,"high":4.18559,"low":4.18455,"close":4.18464,"volume":101.69999694824219},{"timestamp":1742365500000,"open":4.18466,"high":4.18467,"low":4.18318,"close":4.18378,"volume":61.650001525878906},{"timestamp":1742365560000,"open":4.18382,"high":4.18446,"low":4.18382,"close":4.18442,"volume":26.100000381469727},{"timestamp":1742365620000,"open":4.18444,"high":4.18444,"low":4.18425,"close":4.18438,"volume":33.75},{"timestamp":1742365680000,"open":4.1844,"high":4.1845,"low":4.18431,"close":4.18448,"volume":23.399999618530273},{"timestamp":1742365740000,"open":4.18447,"high":4.18451,"low":4.18436,"close":4.18442,"volume":11.699999809265137},{"timestamp":1742365800000,"open":4.18443,"high":4.1845,"low":4.18423,"close":4.18443,"volume":25.649999618530273},{"timestamp":1742365860000,"open":4.18443,"high":4.18459,"low":4.18404,"close":4.18442,"volume":24.75},{"timestamp":1742365920000,"open":4.18448,"high":4.18448,"low":4.18361,"close":4.18381,"volume":45.900001525878906},{"timestamp":1742365980000,"open":4.18382,"high":4.18456,"low":4.18297,"close":4.18445,"volume":170.10000610351562},{"timestamp":1742366040000,"open":4.18437,"high":4.18437,"low":4.18301,"close":4.18323,"volume":114.30000305175781},{"timestamp":1742366100000,"open":4.18313,"high":4.18327,"low":4.18282,"close":4.18306,"volume":59.400001525878906},{"timestamp":1742366160000,"open":4.18349,"high":4.18382,"low":4.18295,"close":4.18325,"volume":73.80000305175781},{"timestamp":1742366220000,"open":4.18335,"high":4.18379,"low":4.18285,"close":4.18304,"volume":176.39999389648438},{"timestamp":1742366280000,"open":4.18305,"high":4.18515,"low":4.18304,"close":4.18483,"volume":130.0500030517578},{"timestamp":1742366340000,"open":4.185,"high":4.18505,"low":4.18442,"close":4.18476,"volume":39.150001525878906},{"timestamp":1742366400000,"open":4.18484,"high":4.18512,"low":4.18449,"close":4.18501,"volume":105.30000305175781},{"timestamp":1742366460000,"open":4.18501,"high":4.18607,"low":4.1847,"close":4.18607,"volume":113.8499984741211},{"timestamp":1742366520000,"open":4.18581,"high":4.18615,"low":4.18503,"close":4.1855,"volume":177.75},{"timestamp":1742366580000,"open":4.18522,"high":4.18587,"low":4.18483,"close":4.18531,"volume":119.25},{"timestamp":1742366640000,"open":4.18492,"high":4.18553,"low":4.18475,"close":4.18538,"volume":63.900001525878906},{"timestamp":1742366700000,"open":4.1854,"high":4.1854,"low":4.18429,"close":4.18453,"volume":37.79999923706055},{"timestamp":1742366760000,"open":4.18439,"high":4.18467,"low":4.18301,"close":4.18323,"volume":192.60000610351562},{"timestamp":1742366820000,"open":4.18311,"high":4.1837,"low":4.18305,"close":4.18353,"volume":58.95000076293945},{"timestamp":1742366880000,"open":4.18363,"high":4.18398,"low":4.18275,"close":4.18382,"volume":204.3000030517578},{"timestamp":1742366940000,"open":4.18327,"high":4.1841,"low":4.18307,"close":4.18351,"volume":110.69999694824219},{"timestamp":1742367000000,"open":4.18351,"high":4.18387,"low":4.18291,"close":4.18349,"volume":198.89999389648438},{"timestamp":1742367060000,"open":4.18356,"high":4.18403,"low":4.18342,"close":4.18355,"volume":80.0999984741211},{"timestamp":1742367120000,"open":4.18369,"high":4.18439,"low":4.18341,"close":4.18413,"volume":84.5999984741211},{"timestamp":1742367180000,"open":4.18403,"high":4.18415,"low":4.18315,"close":4.1838,"volume":72},{"timestamp":1742367240000,"open":4.18332,"high":4.18412,"low":4.18305,"close":4.18351,"volume":96.30000305175781},{"timestamp":1742367300000,"open":4.18296,"high":4.18447,"low":4.18292,"close":4.1831,"volume":161.10000610351562},{"timestamp":1742367360000,"open":4.18312,"high":4.18638,"low":4.18304,"close":4.18538,"volume":162.89999389648438},{"timestamp":1742367420000,"open":4.18554,"high":4.18633,"low":4.18502,"close":4.18567,"volume":275.3999938964844},{"timestamp":1742367480000,"open":4.18567,"high":4.18664,"low":4.18508,"close":4.18616,"volume":308.70001220703125},{"timestamp":1742367540000,"open":4.18608,"high":4.18734,"low":4.18567,"close":4.18619,"volume":297},{"timestamp":1742367600000,"open":4.18599,"high":4.18765,"low":4.18577,"close":4.18706,"volume":129.60000610351562},{"timestamp":1742367660000,"open":4.18702,"high":4.1871,"low":4.18654,"close":4.18691,"volume":46.79999923706055},{"timestamp":1742367720000,"open":4.18689,"high":4.18695,"low":4.18657,"close":4.18657,"volume":14.399999618530273},{"timestamp":1742367780000,"open":4.18659,"high":4.18663,"low":4.18647,"close":4.1865,"volume":13.5},{"timestamp":1742367840000,"open":4.18647,"high":4.1865,"low":4.18607,"close":4.18619,"volume":13.5},{"timestamp":1742367900000,"open":4.18607,"high":4.1864,"low":4.18607,"close":4.18631,"volume":9.899999618530273},{"timestamp":1742367960000,"open":4.1862,"high":4.18666,"low":4.18616,"close":4.18616,"volume":9},{"timestamp":1742368020000,"open":4.18617,"high":4.18693,"low":4.18574,"close":4.18652,"volume":20.700000762939453},{"timestamp":1742368080000,"open":4.18632,"high":4.18671,"low":4.18623,"close":4.18662,"volume":7.199999809265137},{"timestamp":1742368140000,"open":4.18623,"high":4.18679,"low":4.18598,"close":4.18674,"volume":10.800000190734863},{"timestamp":1742368200000,"open":4.18666,"high":4.18703,"low":4.18666,"close":4.18681,"volume":8.100000381469727},{"timestamp":1742368260000,"open":4.18681,"high":4.18693,"low":4.18681,"close":4.18693,"volume":2.700000047683716},{"timestamp":1742368320000,"open":4.1869,"high":4.1869,"low":4.18599,"close":4.18599,"volume":10.800000190734863},{"timestamp":1742368380000,"open":4.18609,"high":4.1868,"low":4.18599,"close":4.1868,"volume":16.200000762939453},{"timestamp":1742368440000,"open":4.18681,"high":4.18685,"low":4.18681,"close":4.18685,"volume":2.700000047683716},{"timestamp":1742368500000,"open":4.1869,"high":4.18823,"low":4.18609,"close":4.1882,"volume":27},{"timestamp":1742368560000,"open":4.18822,"high":4.18826,"low":4.18814,"close":4.18815,"volume":8.100000381469727},{"timestamp":1742368620000,"open":4.18817,"high":4.18818,"low":4.18779,"close":4.18779,"volume":9},{"timestamp":1742368740000,"open":4.18798,"high":4.18799,"low":4.1878,"close":4.18795,"volume":5.400000095367432},{"timestamp":1742368800000,"open":4.18805,"high":4.18805,"low":4.18779,"close":4.18788,"volume":3.5999999046325684},{"timestamp":1742368860000,"open":4.18821,"high":4.18829,"low":4.18821,"close":4.18829,"volume":2.700000047683716},{"timestamp":1742368920000,"open":4.18828,"high":4.18848,"low":4.18828,"close":4.18847,"volume":5.400000095367432},{"timestamp":1742368980000,"open":4.18848,"high":4.18883,"low":4.18839,"close":4.18843,"volume":24.299999237060547},{"timestamp":1742369040000,"open":4.18865,"high":4.18934,"low":4.18865,"close":4.1892,"volume":5.400000095367432},{"timestamp":1742369100000,"open":4.18919,"high":4.19026,"low":4.18919,"close":4.19026,"volume":9.899999618530273},{"timestamp":1742369160000,"open":4.19026,"high":4.19119,"low":4.19008,"close":4.19119,"volume":19.799999237060547},{"timestamp":1742369220000,"open":4.19105,"high":4.1914,"low":4.19095,"close":4.1913,"volume":7.199999809265137},{"timestamp":1742369280000,"open":4.19119,"high":4.19119,"low":4.19079,"close":4.19079,"volume":9},{"timestamp":1742369340000,"open":4.19095,"high":4.19152,"low":4.19095,"close":4.19147,"volume":8.100000381469727},{"timestamp":1742369400000,"open":4.19156,"high":4.19306,"low":4.19152,"close":4.19218,"volume":45.900001525878906},{"timestamp":1742369460000,"open":4.19218,"high":4.19376,"low":4.19218,"close":4.19375,"volume":52.20000076293945},{"timestamp":1742369520000,"open":4.19375,"high":4.19503,"low":4.19364,"close":4.19502,"volume":62.099998474121094},{"timestamp":1742369580000,"open":4.19502,"high":4.19806,"low":4.19502,"close":4.19804,"volume":62.099998474121094},{"timestamp":1742369640000,"open":4.19804,"high":4.19983,"low":4.19799,"close":4.19852,"volume":63.900001525878906},{"timestamp":1742369700000,"open":4.19847,"high":4.1992,"low":4.19847,"close":4.19918,"volume":45},{"timestamp":1742369760000,"open":4.19902,"high":4.19981,"low":4.19831,"close":4.19838,"volume":29.700000762939453},{"timestamp":1742369820000,"open":4.19839,"high":4.19979,"low":4.19729,"close":4.19883,"volume":73.80000305175781},{"timestamp":1742369880000,"open":4.19886,"high":4.20009,"low":4.1966,"close":4.19673,"volume":108},{"timestamp":1742369940000,"open":4.19682,"high":4.19716,"low":4.19511,"close":4.19701,"volume":83.69999694824219},{"timestamp":1742370000000,"open":4.19696,"high":4.19696,"low":4.19464,"close":4.19464,"volume":21.600000381469727},{"timestamp":1742370060000,"open":4.19453,"high":4.19467,"low":4.19309,"close":4.19404,"volume":31.5},{"timestamp":1742370120000,"open":4.19443,"high":4.1954,"low":4.19431,"close":4.19516,"volume":25.200000762939453},{"timestamp":1742370180000,"open":4.19518,"high":4.19799,"low":4.19518,"close":4.19783,"volume":24.299999237060547},{"timestamp":1742370240000,"open":4.19797,"high":4.19848,"low":4.19779,"close":4.19793,"volume":9},{"timestamp":1742370300000,"open":4.19804,"high":4.19899,"low":4.19804,"close":4.19862,"volume":38.70000076293945},{"timestamp":1742370360000,"open":4.19871,"high":4.20047,"low":4.19871,"close":4.20001,"volume":54},{"timestamp":1742370420000,"open":4.20029,"high":4.20105,"low":4.19953,"close":4.20105,"volume":21.600000381469727},{"timestamp":1742370480000,"open":4.20116,"high":4.20192,"low":4.20116,"close":4.20129,"volume":34.20000076293945},{"timestamp":1742370540000,"open":4.20098,"high":4.20099,"low":4.19951,"close":4.19951,"volume":43.20000076293945},{"timestamp":1742370600000,"open":4.19942,"high":4.19971,"low":4.19878,"close":4.19878,"volume":17.100000381469727},{"timestamp":1742370660000,"open":4.19869,"high":4.19869,"low":4.19589,"close":4.19589,"volume":27},{"timestamp":1742370720000,"open":4.1962,"high":4.1962,"low":4.19377,"close":4.19387,"volume":22.5},{"timestamp":1742370780000,"open":4.19382,"high":4.1939,"low":4.19201,"close":4.19283,"volume":55.79999923706055},{"timestamp":1742370840000,"open":4.19274,"high":4.19341,"low":4.19251,"close":4.19319,"volume":30.600000381469727},{"timestamp":1742370900000,"open":4.19334,"high":4.19369,"low":4.19115,"close":4.19115,"volume":30.600000381469727},{"timestamp":1742370960000,"open":4.19101,"high":4.19179,"low":4.19041,"close":4.19179,"volume":29.25},{"timestamp":1742371020000,"open":4.19189,"high":4.19265,"low":4.19189,"close":4.19256,"volume":21.600000381469727},{"timestamp":1742371080000,"open":4.19255,"high":4.19349,"low":4.19255,"close":4.19305,"volume":52.20000076293945},{"timestamp":1742371140000,"open":4.19305,"high":4.19402,"low":4.19243,"close":4.19251,"volume":53.099998474121094},{"timestamp":1742371200000,"open":4.19243,"high":4.19318,"low":4.19236,"close":4.19303,"volume":67.5},{"timestamp":1742371260000,"open":4.19303,"high":4.19304,"low":4.19195,"close":4.19235,"volume":53.099998474121094},{"timestamp":1742371320000,"open":4.19236,"high":4.19236,"low":4.19196,"close":4.19214,"volume":25.200000762939453},{"timestamp":1742371380000,"open":4.19214,"high":4.19233,"low":4.19155,"close":4.19232,"volume":41.400001525878906},{"timestamp":1742371440000,"open":4.19238,"high":4.19481,"low":4.19222,"close":4.1947,"volume":71.0999984741211},{"timestamp":1742371500000,"open":4.1947,"high":4.1951,"low":4.19303,"close":4.1935,"volume":60.75},{"timestamp":1742371560000,"open":4.19351,"high":4.19431,"low":4.1935,"close":4.19417,"volume":45.900001525878906},{"timestamp":1742371620000,"open":4.19416,"high":4.19527,"low":4.19416,"close":4.1952,"volume":45},{"timestamp":1742371680000,"open":4.1952,"high":4.19658,"low":4.1952,"close":4.19577,"volume":59.400001525878906},{"timestamp":1742371740000,"open":4.19578,"high":4.19687,"low":4.19523,"close":4.19546,"volume":48.599998474121094},{"timestamp":1742371800000,"open":4.19547,"high":4.19557,"low":4.19535,"close":4.19546,"volume":27.899999618530273},{"timestamp":1742371860000,"open":4.19546,"high":4.19583,"low":4.19545,"close":4.1957,"volume":28.799999237060547},{"timestamp":1742371920000,"open":4.19569,"high":4.19588,"low":4.1953,"close":4.19536,"volume":27},{"timestamp":1742371980000,"open":4.19547,"high":4.19612,"low":4.19541,"close":4.1959,"volume":47.70000076293945},{"timestamp":1742372040000,"open":4.19588,"high":4.1963,"low":4.19566,"close":4.19576,"volume":57.599998474121094},{"timestamp":1742372100000,"open":4.19577,"high":4.19717,"low":4.19535,"close":4.19681,"volume":57.599998474121094},{"timestamp":1742372160000,"open":4.19659,"high":4.19661,"low":4.1955,"close":4.19579,"volume":42.29999923706055},{"timestamp":1742372220000,"open":4.19587,"high":4.19602,"low":4.19562,"close":4.19575,"volume":23.399999618530273},{"timestamp":1742372280000,"open":4.19576,"high":4.19605,"low":4.19547,"close":4.19605,"volume":26.100000381469727},{"timestamp":1742372340000,"open":4.19625,"high":4.19625,"low":4.19572,"close":4.19577,"volume":11.699999809265137},{"timestamp":1742372400000,"open":4.19559,"high":4.19609,"low":4.19521,"close":4.19521,"volume":28.350000381469727},{"timestamp":1742372460000,"open":4.19522,"high":4.19522,"low":4.19448,"close":4.19448,"volume":9.449999809265137},{"timestamp":1742372520000,"open":4.19461,"high":4.19475,"low":4.19432,"close":4.19461,"volume":22.5},{"timestamp":1742372580000,"open":4.19439,"high":4.1944,"low":4.1929,"close":4.19292,"volume":17.549999237060547},{"timestamp":1742372640000,"open":4.1929,"high":4.19343,"low":4.1929,"close":4.19335,"volume":18.450000762939453},{"timestamp":1742372700000,"open":4.1934,"high":4.19352,"low":4.19287,"close":4.19318,"volume":12.600000381469727},{"timestamp":1742372760000,"open":4.1933,"high":4.19353,"low":4.19261,"close":4.19268,"volume":13.050000190734863},{"timestamp":1742372820000,"open":4.19265,"high":4.1927,"low":4.19215,"close":4.19225,"volume":14.850000381469727},{"timestamp":1742372880000,"open":4.19229,"high":4.19245,"low":4.19225,"close":4.19239,"volume":6.75},{"timestamp":1742372940000,"open":4.19241,"high":4.19271,"low":4.1924,"close":4.19257,"volume":3.5999999046325684},{"timestamp":1742373000000,"open":4.19274,"high":4.19329,"low":4.19274,"close":4.19327,"volume":26.100000381469727},{"timestamp":1742373060000,"open":4.19327,"high":4.19331,"low":4.19285,"close":4.19318,"volume":22.5},{"timestamp":1742373120000,"open":4.19304,"high":4.19388,"low":4.19304,"close":4.19381,"volume":19.799999237060547},{"timestamp":1742373180000,"open":4.19373,"high":4.19418,"low":4.1933,"close":4.1933,"volume":19.799999237060547},{"timestamp":1742373240000,"open":4.1932,"high":4.19381,"low":4.19312,"close":4.19373,"volume":28.350000381469727},{"timestamp":1742373300000,"open":4.19373,"high":4.19469,"low":4.19373,"close":4.19411,"volume":30.600000381469727},{"timestamp":1742373360000,"open":4.1942,"high":4.19432,"low":4.19386,"close":4.19416,"volume":18.899999618530273},{"timestamp":1742373420000,"open":4.19421,"high":4.19485,"low":4.19421,"close":4.19484,"volume":31.5},{"timestamp":1742373480000,"open":4.19484,"high":4.19508,"low":4.19484,"close":4.19508,"volume":23.399999618530273},{"timestamp":1742373540000,"open":4.1952,"high":4.19547,"low":4.19509,"close":4.19546,"volume":24.299999237060547},{"timestamp":1742373600000,"open":4.19546,"high":4.19614,"low":4.19546,"close":4.19609,"volume":40.5},{"timestamp":1742373660000,"open":4.19618,"high":4.19622,"low":4.19607,"close":4.19607,"volume":27},{"timestamp":1742373720000,"open":4.19612,"high":4.19613,"low":4.19597,"close":4.19602,"volume":19.799999237060547},{"timestamp":1742373780000,"open":4.19603,"high":4.19603,"low":4.19508,"close":4.19548,"volume":45.900001525878906},{"timestamp":1742373840000,"open":4.19548,"high":4.19619,"low":4.19548,"close":4.19612,"volume":33.29999923706055},{"timestamp":1742373900000,"open":4.19612,"high":4.19729,"low":4.196,"close":4.19613,"volume":31.049999237060547},{"timestamp":1742373960000,"open":4.19641,"high":4.19647,"low":4.19594,"close":4.19631,"volume":30.149999618530273},{"timestamp":1742374020000,"open":4.19631,"high":4.19658,"low":4.19616,"close":4.19634,"volume":12.149999618530273},{"timestamp":1742374080000,"open":4.19632,"high":4.19662,"low":4.19626,"close":4.19655,"volume":12.149999618530273},{"timestamp":1742374140000,"open":4.19655,"high":4.19774,"low":4.19643,"close":4.19762,"volume":39.599998474121094},{"timestamp":1742374200000,"open":4.19763,"high":4.199,"low":4.19753,"close":4.19896,"volume":61.20000076293945},{"timestamp":1742374260000,"open":4.19897,"high":4.19996,"low":4.1988,"close":4.19989,"volume":60.29999923706055},{"timestamp":1742374320000,"open":4.19978,"high":4.19978,"low":4.1987,"close":4.1991,"volume":41.400001525878906},{"timestamp":1742374380000,"open":4.1991,"high":4.19923,"low":4.19885,"close":4.19896,"volume":25.649999618530273},{"timestamp":1742374440000,"open":4.199,"high":4.19901,"low":4.19874,"close":4.19874,"volume":9.899999618530273},{"timestamp":1742374500000,"open":4.19866,"high":4.19924,"low":4.19862,"close":4.19901,"volume":17.549999237060547},{"timestamp":1742374560000,"open":4.1991,"high":4.1991,"low":4.1991,"close":4.1991,"volume":3.5999999046325684},{"timestamp":1742374620000,"open":4.19921,"high":4.19971,"low":4.19921,"close":4.19971,"volume":30.600000381469727},{"timestamp":1742374680000,"open":4.19971,"high":4.19972,"low":4.19971,"close":4.19972,"volume":17.100000381469727},{"timestamp":1742374740000,"open":4.19971,"high":4.19982,"low":4.1996,"close":4.19982,"volume":23.850000381469727},{"timestamp":1742374800000,"open":4.19982,"high":4.20061,"low":4.19982,"close":4.2006,"volume":29.700000762939453},{"timestamp":1742374860000,"open":4.2006,"high":4.20061,"low":4.19926,"close":4.19939,"volume":18.899999618530273},{"timestamp":1742374920000,"open":4.19949,"high":4.19954,"low":4.19919,"close":4.19952,"volume":8.100000381469727},{"timestamp":1742374980000,"open":4.19947,"high":4.19947,"low":4.19856,"close":4.1991,"volume":23.399999618530273},{"timestamp":1742375040000,"open":4.19898,"high":4.20117,"low":4.19861,"close":4.20106,"volume":48.599998474121094},{"timestamp":1742375100000,"open":4.20102,"high":4.20203,"low":4.20102,"close":4.2017,"volume":45.900001525878906},{"timestamp":1742375160000,"open":4.20171,"high":4.20253,"low":4.20125,"close":4.20252,"volume":49.5},{"timestamp":1742375220000,"open":4.20252,"high":4.20278,"low":4.20218,"close":4.20218,"volume":37.79999923706055},{"timestamp":1742375280000,"open":4.20218,"high":4.20259,"low":4.20218,"close":4.20218,"volume":36.900001525878906},{"timestamp":1742375340000,"open":4.20218,"high":4.20218,"low":4.20174,"close":4.20175,"volume":15.75},{"timestamp":1742375400000,"open":4.20173,"high":4.20176,"low":4.20089,"close":4.20122,"volume":13.949999809265137},{"timestamp":1742375460000,"open":4.20125,"high":4.20125,"low":4.20018,"close":4.20044,"volume":32.400001525878906},{"timestamp":1742375520000,"open":4.20054,"high":4.20064,"low":4.20018,"close":4.20018,"volume":5.849999904632568},{"timestamp":1742375580000,"open":4.20058,"high":4.20116,"low":4.20002,"close":4.20116,"volume":25.649999618530273},{"timestamp":1742375640000,"open":4.20112,"high":4.20114,"low":4.20104,"close":4.20108,"volume":2.700000047683716},{"timestamp":1742375700000,"open":4.20102,"high":4.20124,"low":4.20083,"close":4.20104,"volume":13.050000190734863},{"timestamp":1742375760000,"open":4.20108,"high":4.20108,"low":4.20081,"close":4.20102,"volume":8.550000190734863},{"timestamp":1742375820000,"open":4.20099,"high":4.20099,"low":4.20019,"close":4.20019,"volume":15.300000190734863},{"timestamp":1742375880000,"open":4.20011,"high":4.20037,"low":4.20002,"close":4.20037,"volume":14.399999618530273},{"timestamp":1742375940000,"open":4.20026,"high":4.20032,"low":4.19925,"close":4.19925,"volume":15.300000190734863},{"timestamp":1742376000000,"open":4.19918,"high":4.19938,"low":4.19918,"close":4.19933,"volume":8.100000381469727},{"timestamp":1742376060000,"open":4.19933,"high":4.19955,"low":4.19931,"close":4.19936,"volume":4.5},{"timestamp":1742376120000,"open":4.19943,"high":4.19943,"low":4.19931,"close":4.19938,"volume":3.5999999046325684},{"timestamp":1742376180000,"open":4.19938,"high":4.19938,"low":4.1991,"close":4.1991,"volume":4.050000190734863},{"timestamp":1742376240000,"open":4.19945,"high":4.19961,"low":4.19907,"close":4.1993,"volume":16.200000762939453},{"timestamp":1742376300000,"open":4.1991,"high":4.1991,"low":4.19647,"close":4.19703,"volume":36},{"timestamp":1742376360000,"open":4.19703,"high":4.19703,"low":4.19689,"close":4.19698,"volume":7.199999809265137},{"timestamp":1742376420000,"open":4.19696,"high":4.19696,"low":4.19645,"close":4.19655,"volume":18.899999618530273},{"timestamp":1742376480000,"open":4.19656,"high":4.19664,"low":4.19612,"close":4.19629,"volume":18},{"timestamp":1742376540000,"open":4.19631,"high":4.19631,"low":4.1919,"close":4.19256,"volume":37.349998474121094},{"timestamp":1742376600000,"open":4.19285,"high":4.19289,"low":4.19212,"close":4.19259,"volume":40.04999923706055},{"timestamp":1742376660000,"open":4.19264,"high":4.19276,"low":4.19241,"close":4.19254,"volume":18.899999618530273},{"timestamp":1742376720000,"open":4.19255,"high":4.1932,"low":4.19237,"close":4.19319,"volume":22.049999237060547},{"timestamp":1742376780000,"open":4.1932,"high":4.19395,"low":4.19293,"close":4.19388,"volume":45},{"timestamp":1742376840000,"open":4.19388,"high":4.19525,"low":4.19342,"close":4.19432,"volume":42.29999923706055},{"timestamp":1742376900000,"open":4.19433,"high":4.1944,"low":4.19432,"close":4.19439,"volume":15.300000190734863},{"timestamp":1742376960000,"open":4.19439,"high":4.19472,"low":4.1937,"close":4.19466,"volume":43.20000076293945},{"timestamp":1742377020000,"open":4.19476,"high":4.19488,"low":4.1943,"close":4.19438,"volume":31.950000762939453},{"timestamp":1742377080000,"open":4.1943,"high":4.19438,"low":4.19391,"close":4.19428,"volume":31.5},{"timestamp":1742377140000,"open":4.19427,"high":4.19454,"low":4.19427,"close":4.19454,"volume":12.600000381469727},{"timestamp":1742377200000,"open":4.19454,"high":4.19463,"low":4.19454,"close":4.19457,"volume":7.199999809265137},{"timestamp":1742377260000,"open":4.19453,"high":4.19453,"low":4.1941,"close":4.19436,"volume":18.450000762939453},{"timestamp":1742377320000,"open":4.19422,"high":4.19481,"low":4.19422,"close":4.1948,"volume":23.399999618530273},{"timestamp":1742377380000,"open":4.1948,"high":4.1948,"low":4.19446,"close":4.19451,"volume":25.200000762939453},{"timestamp":1742377440000,"open":4.19451,"high":4.19526,"low":4.19443,"close":4.19487,"volume":32.849998474121094},{"timestamp":1742377500000,"open":4.19479,"high":4.19479,"low":4.19429,"close":4.19429,"volume":11.25},{"timestamp":1742377560000,"open":4.19429,"high":4.1946,"low":4.19429,"close":4.19459,"volume":14.399999618530273},{"timestamp":1742377620000,"open":4.19447,"high":4.19459,"low":4.19306,"close":4.19306,"volume":18},{"timestamp":1742377680000,"open":4.19305,"high":4.19305,"low":4.19247,"close":4.19291,"volume":11.699999809265137},{"timestamp":1742377740000,"open":4.19291,"high":4.19339,"low":4.1926,"close":4.19339,"volume":19.350000381469727},{"timestamp":1742377800000,"open":4.19339,"high":4.19401,"low":4.19339,"close":4.19401,"volume":29.700000762939453},{"timestamp":1742377860000,"open":4.1939,"high":4.19419,"low":4.19358,"close":4.19395,"volume":17.549999237060547},{"timestamp":1742377920000,"open":4.19387,"high":4.19423,"low":4.19387,"close":4.19409,"volume":13.949999809265137},{"timestamp":1742377980000,"open":4.1941,"high":4.1946,"low":4.19405,"close":4.1942,"volume":14.850000381469727},{"timestamp":1742378040000,"open":4.19416,"high":4.19431,"low":4.19342,"close":4.19362,"volume":26.549999237060547},{"timestamp":1742378100000,"open":4.19358,"high":4.19383,"low":4.19345,"close":4.19383,"volume":16.649999618530273},{"timestamp":1742378160000,"open":4.19383,"high":4.19411,"low":4.19327,"close":4.19351,"volume":21.600000381469727},{"timestamp":1742378220000,"open":4.19357,"high":4.19365,"low":4.19353,"close":4.19362,"volume":16.200000762939453},{"timestamp":1742378280000,"open":4.19361,"high":4.19362,"low":4.19313,"close":4.1934,"volume":26.549999237060547},{"timestamp":1742378340000,"open":4.19342,"high":4.1937,"low":4.19312,"close":4.19312,"volume":24.299999237060547},{"timestamp":1742378400000,"open":4.19285,"high":4.19423,"low":4.19242,"close":4.19422,"volume":35.54999923706055},{"timestamp":1742378460000,"open":4.19421,"high":4.1948,"low":4.1937,"close":4.1948,"volume":16.200000762939453},{"timestamp":1742378520000,"open":4.19483,"high":4.19506,"low":4.19452,"close":4.1947,"volume":17.100000381469727},{"timestamp":1742378580000,"open":4.19456,"high":4.19461,"low":4.19344,"close":4.19349,"volume":13.949999809265137},{"timestamp":1742378640000,"open":4.19348,"high":4.19378,"low":4.19309,"close":4.19377,"volume":16.200000762939453},{"timestamp":1742378700000,"open":4.19377,"high":4.19395,"low":4.19256,"close":4.19333,"volume":29.700000762939453},{"timestamp":1742378760000,"open":4.1934,"high":4.1941,"low":4.1934,"close":4.19404,"volume":14.850000381469727},{"timestamp":1742378820000,"open":4.19411,"high":4.19452,"low":4.19409,"close":4.19451,"volume":13.949999809265137},{"timestamp":1742378880000,"open":4.1945,"high":4.19513,"low":4.19445,"close":4.19512,"volume":11.25},{"timestamp":1742378940000,"open":4.1954,"high":4.19638,"low":4.19528,"close":4.19563,"volume":44.099998474121094},{"timestamp":1742379000000,"open":4.19543,"high":4.19557,"low":4.19535,"close":4.19545,"volume":18},{"timestamp":1742379060000,"open":4.19557,"high":4.19557,"low":4.19557,"close":4.19557,"volume":0.8999999761581421},{"timestamp":1742379120000,"open":4.19571,"high":4.19583,"low":4.19551,"close":4.19551,"volume":20.25},{"timestamp":1742379180000,"open":4.19551,"high":4.19598,"low":4.1955,"close":4.19598,"volume":6.75},{"timestamp":1742379240000,"open":4.19591,"high":4.19676,"low":4.19578,"close":4.19676,"volume":25.200000762939453},{"timestamp":1742379300000,"open":4.19684,"high":4.1978,"low":4.19684,"close":4.19763,"volume":41.400001525878906},{"timestamp":1742379360000,"open":4.19763,"high":4.19792,"low":4.19727,"close":4.19727,"volume":45},{"timestamp":1742379420000,"open":4.19727,"high":4.19764,"low":4.19727,"close":4.19763,"volume":19.799999237060547},{"timestamp":1742379480000,"open":4.19764,"high":4.19828,"low":4.19736,"close":4.19827,"volume":42.29999923706055},{"timestamp":1742379540000,"open":4.19828,"high":4.19828,"low":4.19827,"close":4.19828,"volume":16.200000762939453},{"timestamp":1742379600000,"open":4.19802,"high":4.1981,"low":4.19786,"close":4.19787,"volume":12.600000381469727},{"timestamp":1742379660000,"open":4.19787,"high":4.19787,"low":4.19612,"close":4.19636,"volume":21.600000381469727},{"timestamp":1742379720000,"open":4.19648,"high":4.19659,"low":4.19648,"close":4.19653,"volume":4.050000190734863},{"timestamp":1742379780000,"open":4.19648,"high":4.19656,"low":4.19646,"close":4.19652,"volume":7.650000095367432},{"timestamp":1742379840000,"open":4.19653,"high":4.19834,"low":4.19652,"close":4.19802,"volume":30.600000381469727},{"timestamp":1742379900000,"open":4.19815,"high":4.19866,"low":4.19815,"close":4.19848,"volume":20.25},{"timestamp":1742379960000,"open":4.19858,"high":4.2,"low":4.19858,"close":4.2,"volume":40.5},{"timestamp":1742380020000,"open":4.19999,"high":4.20006,"low":4.19927,"close":4.19927,"volume":26.100000381469727},{"timestamp":1742380080000,"open":4.19927,"high":4.19983,"low":4.19927,"close":4.19969,"volume":25.200000762939453},{"timestamp":1742380140000,"open":4.1998,"high":4.20017,"low":4.19953,"close":4.19953,"volume":24.75},{"timestamp":1742380200000,"open":4.19963,"high":4.20078,"low":4.19963,"close":4.20069,"volume":27.899999618530273},{"timestamp":1742380260000,"open":4.20062,"high":4.20062,"low":4.19908,"close":4.19908,"volume":26.549999237060547},{"timestamp":1742380320000,"open":4.19908,"high":4.19949,"low":4.19882,"close":4.19944,"volume":24.75},{"timestamp":1742380380000,"open":4.19944,"high":4.19983,"low":4.19944,"close":4.19969,"volume":12.149999618530273},{"timestamp":1742380440000,"open":4.19969,"high":4.20028,"low":4.19969,"close":4.20028,"volume":12.600000381469727},{"timestamp":1742380500000,"open":4.20027,"high":4.20059,"low":4.20027,"close":4.20033,"volume":12.600000381469727},{"timestamp":1742380560000,"open":4.20034,"high":4.20073,"low":4.20034,"close":4.20073,"volume":13.050000190734863},{"timestamp":1742380620000,"open":4.20074,"high":4.20086,"low":4.20065,"close":4.20085,"volume":17.100000381469727},{"timestamp":1742380680000,"open":4.20086,"high":4.2009,"low":4.20077,"close":4.20085,"volume":12.600000381469727},{"timestamp":1742380740000,"open":4.20086,"high":4.20109,"low":4.20078,"close":4.201,"volume":8.100000381469727},{"timestamp":1742380800000,"open":4.20109,"high":4.20113,"low":4.20085,"close":4.20112,"volume":17.100000381469727},{"timestamp":1742380860000,"open":4.20126,"high":4.20239,"low":4.20126,"close":4.20218,"volume":19.799999237060547},{"timestamp":1742380920000,"open":4.20219,"high":4.20234,"low":4.20184,"close":4.20184,"volume":34.20000076293945},{"timestamp":1742380980000,"open":4.20184,"high":4.2026,"low":4.20169,"close":4.20259,"volume":18},{"timestamp":1742381040000,"open":4.2026,"high":4.20539,"low":4.20259,"close":4.20538,"volume":59.400001525878906},{"timestamp":1742381100000,"open":4.20524,"high":4.20524,"low":4.20444,"close":4.20464,"volume":49.04999923706055},{"timestamp":1742381160000,"open":4.20465,"high":4.20489,"low":4.20458,"close":4.20488,"volume":27.899999618530273},{"timestamp":1742381220000,"open":4.20488,"high":4.20501,"low":4.20342,"close":4.2036,"volume":34.650001525878906},{"timestamp":1742381280000,"open":4.2036,"high":4.20361,"low":4.20291,"close":4.20301,"volume":40.5},{"timestamp":1742381340000,"open":4.20302,"high":4.20305,"low":4.20201,"close":4.20237,"volume":19.350000381469727},{"timestamp":1742381400000,"open":4.20237,"high":4.20288,"low":4.2023,"close":4.20272,"volume":16.649999618530273},{"timestamp":1742381460000,"open":4.20276,"high":4.20318,"low":4.20274,"close":4.20315,"volume":13.050000190734863},{"timestamp":1742381520000,"open":4.2031,"high":4.20324,"low":4.2028,"close":4.2028,"volume":9.449999809265137},{"timestamp":1742381580000,"open":4.20282,"high":4.20284,"low":4.20128,"close":4.20128,"volume":19.799999237060547},{"timestamp":1742381640000,"open":4.20127,"high":4.20127,"low":4.20086,"close":4.20096,"volume":19.350000381469727},{"timestamp":1742381700000,"open":4.20096,"high":4.20102,"low":4.20082,"close":4.20085,"volume":16.649999618530273},{"timestamp":1742381760000,"open":4.20084,"high":4.20107,"low":4.20052,"close":4.20099,"volume":26.100000381469727},{"timestamp":1742381820000,"open":4.20098,"high":4.20105,"low":4.20074,"close":4.20074,"volume":23.850000381469727},{"timestamp":1742381880000,"open":4.20074,"high":4.20075,"low":4.19914,"close":4.19914,"volume":26.100000381469727},{"timestamp":1742381940000,"open":4.19919,"high":4.19979,"low":4.19874,"close":4.1995,"volume":54},{"timestamp":1742382000000,"open":4.1995,"high":4.1995,"low":4.19792,"close":4.19795,"volume":26.549999237060547},{"timestamp":1742382060000,"open":4.19794,"high":4.19804,"low":4.1972,"close":4.19761,"volume":36.900001525878906},{"timestamp":1742382120000,"open":4.19763,"high":4.19837,"low":4.19752,"close":4.1976,"volume":26.549999237060547},{"timestamp":1742382180000,"open":4.1975,"high":4.1975,"low":4.19613,"close":4.19708,"volume":24.299999237060547},{"timestamp":1742382240000,"open":4.19703,"high":4.19712,"low":4.19645,"close":4.19707,"volume":16.200000762939453},{"timestamp":1742382300000,"open":4.19707,"high":4.19708,"low":4.19613,"close":4.19613,"volume":24.75},{"timestamp":1742382360000,"open":4.19614,"high":4.19614,"low":4.19589,"close":4.19605,"volume":16.200000762939453},{"timestamp":1742382420000,"open":4.19591,"high":4.19592,"low":4.1954,"close":4.1954,"volume":16.200000762939453},{"timestamp":1742382480000,"open":4.19554,"high":4.19555,"low":4.19518,"close":4.19519,"volume":18.899999618530273},{"timestamp":1742382540000,"open":4.19519,"high":4.19519,"low":4.19494,"close":4.195,"volume":12.149999618530273},{"timestamp":1742382600000,"open":4.19501,"high":4.19501,"low":4.19439,"close":4.19439,"volume":20.25},{"timestamp":1742382660000,"open":4.19439,"high":4.19439,"low":4.19347,"close":4.19405,"volume":35.099998474121094},{"timestamp":1742382720000,"open":4.19404,"high":4.19405,"low":4.1936,"close":4.19376,"volume":29.700000762939453},{"timestamp":1742382780000,"open":4.19369,"high":4.19496,"low":4.19365,"close":4.19495,"volume":34.20000076293945},{"timestamp":1742382840000,"open":4.19495,"high":4.19502,"low":4.19484,"close":4.19502,"volume":20.700000762939453},{"timestamp":1742382900000,"open":4.19496,"high":4.19524,"low":4.19449,"close":4.19449,"volume":30.149999618530273},{"timestamp":1742382960000,"open":4.19417,"high":4.19417,"low":4.19235,"close":4.19273,"volume":25.649999618530273},{"timestamp":1742383020000,"open":4.19273,"high":4.19285,"low":4.19249,"close":4.19269,"volume":45.900001525878906},{"timestamp":1742383080000,"open":4.19269,"high":4.19399,"low":4.19191,"close":4.19231,"volume":49.5},{"timestamp":1742383140000,"open":4.19231,"high":4.19289,"low":4.19207,"close":4.19288,"volume":48.599998474121094},{"timestamp":1742383200000,"open":4.19289,"high":4.19299,"low":4.19288,"close":4.19288,"volume":35.099998474121094},{"timestamp":1742383260000,"open":4.19277,"high":4.19328,"low":4.19249,"close":4.19296,"volume":36},{"timestamp":1742383320000,"open":4.19295,"high":4.1936,"low":4.19219,"close":4.19308,"volume":40.95000076293945},{"timestamp":1742383380000,"open":4.19308,"high":4.19308,"low":4.19141,"close":4.19149,"volume":24.299999237060547},{"timestamp":1742383440000,"open":4.19147,"high":4.19196,"low":4.19137,"close":4.19196,"volume":15.75},{"timestamp":1742383500000,"open":4.19196,"high":4.19228,"low":4.19091,"close":4.19198,"volume":50.849998474121094},{"timestamp":1742383560000,"open":4.19209,"high":4.19305,"low":4.19206,"close":4.19206,"volume":54.900001525878906},{"timestamp":1742383620000,"open":4.19199,"high":4.19203,"low":4.19172,"close":4.192,"volume":7.650000095367432},{"timestamp":1742383680000,"open":4.19202,"high":4.19266,"low":4.19194,"close":4.19203,"volume":29.25},{"timestamp":1742383740000,"open":4.19217,"high":4.19217,"low":4.19155,"close":4.19163,"volume":28.799999237060547},{"timestamp":1742383800000,"open":4.19149,"high":4.19231,"low":4.19138,"close":4.19197,"volume":43.650001525878906},{"timestamp":1742383860000,"open":4.19209,"high":4.19239,"low":4.19131,"close":4.19131,"volume":22.5},{"timestamp":1742383920000,"open":4.19131,"high":4.19151,"low":4.19131,"close":4.19144,"volume":13.050000190734863},{"timestamp":1742383980000,"open":4.19141,"high":4.19184,"low":4.19141,"close":4.19165,"volume":10.800000190734863},{"timestamp":1742384040000,"open":4.19166,"high":4.19166,"low":4.19019,"close":4.19053,"volume":18.899999618530273},{"timestamp":1742384100000,"open":4.19052,"high":4.19052,"low":4.1894,"close":4.19005,"volume":29.25},{"timestamp":1742384160000,"open":4.19005,"high":4.19007,"low":4.18892,"close":4.18952,"volume":24.299999237060547},{"timestamp":1742384220000,"open":4.18971,"high":4.18971,"low":4.18881,"close":4.18916,"volume":25.649999618530273},{"timestamp":1742384280000,"open":4.18916,"high":4.18916,"low":4.18751,"close":4.18817,"volume":24.299999237060547},{"timestamp":1742384340000,"open":4.18827,"high":4.1887,"low":4.18819,"close":4.18869,"volume":18.450000762939453},{"timestamp":1742384400000,"open":4.18871,"high":4.18904,"low":4.18776,"close":4.18896,"volume":25.649999618530273},{"timestamp":1742384460000,"open":4.18891,"high":4.18892,"low":4.18736,"close":4.1876,"volume":24.299999237060547},{"timestamp":1742384520000,"open":4.18759,"high":4.18762,"low":4.18649,"close":4.18652,"volume":25.649999618530273},{"timestamp":1742384580000,"open":4.18652,"high":4.18793,"low":4.18638,"close":4.18741,"volume":35.54999923706055},{"timestamp":1742384640000,"open":4.1875,"high":4.18764,"low":4.18614,"close":4.18698,"volume":38.70000076293945},{"timestamp":1742384700000,"open":4.18695,"high":4.18775,"low":4.18695,"close":4.1876,"volume":20.700000762939453},{"timestamp":1742384760000,"open":4.18757,"high":4.18845,"low":4.18757,"close":4.18806,"volume":16.200000762939453},{"timestamp":1742384820000,"open":4.18798,"high":4.18798,"low":4.18785,"close":4.18785,"volume":4.5},{"timestamp":1742384880000,"open":4.18769,"high":4.1878,"low":4.1876,"close":4.18779,"volume":5.400000095367432},{"timestamp":1742384940000,"open":4.18798,"high":4.18808,"low":4.1877,"close":4.18808,"volume":9},{"timestamp":1742385000000,"open":4.18817,"high":4.18824,"low":4.18769,"close":4.18769,"volume":10.800000190734863},{"timestamp":1742385060000,"open":4.18748,"high":4.18749,"low":4.18597,"close":4.18665,"volume":30.149999618530273},{"timestamp":1742385120000,"open":4.18666,"high":4.18691,"low":4.18577,"close":4.18579,"volume":13.949999809265137},{"timestamp":1742385180000,"open":4.18579,"high":4.18626,"low":4.18539,"close":4.18619,"volume":25.200000762939453},{"timestamp":1742385240000,"open":4.1863,"high":4.18654,"low":4.1861,"close":4.18618,"volume":13.5},{"timestamp":1742385300000,"open":4.18612,"high":4.18622,"low":4.18539,"close":4.18539,"volume":17.100000381469727},{"timestamp":1742385360000,"open":4.18534,"high":4.18667,"low":4.18492,"close":4.18624,"volume":39.599998474121094},{"timestamp":1742385420000,"open":4.18637,"high":4.18669,"low":4.18475,"close":4.18483,"volume":34.650001525878906},{"timestamp":1742385480000,"open":4.18479,"high":4.1856,"low":4.18479,"close":4.18546,"volume":22.950000762939453},{"timestamp":1742385540000,"open":4.18547,"high":4.18568,"low":4.1853,"close":4.18568,"volume":19.350000381469727},{"timestamp":1742385600000,"open":4.18557,"high":4.1867,"low":4.18557,"close":4.18639,"volume":33.29999923706055},{"timestamp":1742385660000,"open":4.18704,"high":4.188,"low":4.18685,"close":4.188,"volume":35.099998474121094},{"timestamp":1742385720000,"open":4.18801,"high":4.1887,"low":4.18791,"close":4.18869,"volume":59.400001525878906},{"timestamp":1742385780000,"open":4.18869,"high":4.1889,"low":4.18869,"close":4.18888,"volume":33.29999923706055},{"timestamp":1742385840000,"open":4.18888,"high":4.18888,"low":4.1885,"close":4.1887,"volume":36.900001525878906},{"timestamp":1742385900000,"open":4.1887,"high":4.18898,"low":4.18869,"close":4.18894,"volume":27},{"timestamp":1742385960000,"open":4.18893,"high":4.18958,"low":4.18893,"close":4.18958,"volume":46.79999923706055},{"timestamp":1742386020000,"open":4.18958,"high":4.19018,"low":4.18952,"close":4.19,"volume":38.70000076293945},{"timestamp":1742386080000,"open":4.19016,"high":4.19028,"low":4.19015,"close":4.19015,"volume":12.600000381469727},{"timestamp":1742386140000,"open":4.19012,"high":4.19022,"low":4.18938,"close":4.18959,"volume":15.300000190734863},{"timestamp":1742386200000,"open":4.18985,"high":4.19002,"low":4.1895,"close":4.18952,"volume":13.5},{"timestamp":1742386260000,"open":4.18943,"high":4.18943,"low":4.18863,"close":4.18884,"volume":34.20000076293945},{"timestamp":1742386320000,"open":4.18873,"high":4.18873,"low":4.18848,"close":4.18851,"volume":6.300000190734863},{"timestamp":1742386380000,"open":4.18848,"high":4.18927,"low":4.18848,"close":4.18927,"volume":25.200000762939453},{"timestamp":1742386440000,"open":4.18926,"high":4.19103,"low":4.18926,"close":4.19051,"volume":45},{"timestamp":1742386500000,"open":4.1904,"high":4.19133,"low":4.19025,"close":4.19133,"volume":31.5},{"timestamp":1742386560000,"open":4.19133,"high":4.19173,"low":4.19064,"close":4.19072,"volume":25.200000762939453},{"timestamp":1742386620000,"open":4.19061,"high":4.19069,"low":4.19036,"close":4.19061,"volume":9},{"timestamp":1742386680000,"open":4.19066,"high":4.19093,"low":4.19054,"close":4.19054,"volume":7.199999809265137},{"timestamp":1742386740000,"open":4.19063,"high":4.19111,"low":4.19053,"close":4.19111,"volume":6.300000190734863},{"timestamp":1742386800000,"open":4.19092,"high":4.19108,"low":4.19036,"close":4.19036,"volume":10.800000190734863},{"timestamp":1742386860000,"open":4.19025,"high":4.19081,"low":4.19022,"close":4.19041,"volume":14.399999618530273},{"timestamp":1742386920000,"open":4.1905,"high":4.1905,"low":4.18963,"close":4.18998,"volume":23.399999618530273},{"timestamp":1742386980000,"open":4.18988,"high":4.18988,"low":4.18826,"close":4.18846,"volume":4.949999809265137},{"timestamp":1742387040000,"open":4.18836,"high":4.18868,"low":4.18836,"close":4.18866,"volume":7.199999809265137},{"timestamp":1742387100000,"open":4.18873,"high":4.18897,"low":4.1887,"close":4.18897,"volume":8.100000381469727},{"timestamp":1742387160000,"open":4.189,"high":4.189,"low":4.18825,"close":4.18882,"volume":16.200000762939453},{"timestamp":1742387220000,"open":4.18893,"high":4.18908,"low":4.18893,"close":4.18898,"volume":11.699999809265137},{"timestamp":1742387280000,"open":4.18898,"high":4.18911,"low":4.18818,"close":4.18829,"volume":29.700000762939453},{"timestamp":1742387340000,"open":4.18809,"high":4.18843,"low":4.18743,"close":4.18813,"volume":20.700000762939453},{"timestamp":1742387400000,"open":4.18813,"high":4.18813,"low":4.18751,"close":4.1876,"volume":12.600000381469727},{"timestamp":1742387460000,"open":4.18749,"high":4.18769,"low":4.18727,"close":4.18769,"volume":27},{"timestamp":1742387520000,"open":4.18769,"high":4.18867,"low":4.18765,"close":4.1885,"volume":18},{"timestamp":1742387580000,"open":4.18847,"high":4.18847,"low":4.18789,"close":4.1879,"volume":4.050000190734863},{"timestamp":1742387640000,"open":4.1879,"high":4.1879,"low":4.18689,"close":4.18752,"volume":24.299999237060547},{"timestamp":1742387700000,"open":4.18742,"high":4.18792,"low":4.18742,"close":4.18787,"volume":9.899999618530273},{"timestamp":1742387760000,"open":4.18792,"high":4.18797,"low":4.18771,"close":4.18771,"volume":3.5999999046325684},{"timestamp":1742387820000,"open":4.18766,"high":4.18783,"low":4.18766,"close":4.18782,"volume":17.100000381469727},{"timestamp":1742387880000,"open":4.18782,"high":4.18814,"low":4.1878,"close":4.18802,"volume":15.300000190734863},{"timestamp":1742387940000,"open":4.1882,"high":4.18832,"low":4.18804,"close":4.18804,"volume":4.5},{"timestamp":1742388000000,"open":4.18785,"high":4.18785,"low":4.18687,"close":4.18784,"volume":14.850000381469727},{"timestamp":1742388120000,"open":4.18762,"high":4.18762,"low":4.18762,"close":4.18762,"volume":0.8999999761581421},{"timestamp":1742388180000,"open":4.18766,"high":4.18775,"low":4.18766,"close":4.1877,"volume":6.300000190734863},{"timestamp":1742388240000,"open":4.18774,"high":4.1879,"low":4.18773,"close":4.18777,"volume":14.399999618530273},{"timestamp":1742388300000,"open":4.18781,"high":4.18802,"low":4.18766,"close":4.18794,"volume":23.399999618530273},{"timestamp":1742388360000,"open":4.18805,"high":4.18813,"low":4.18805,"close":4.1881,"volume":10.800000190734863},{"timestamp":1742388420000,"open":4.18809,"high":4.18813,"low":4.18776,"close":4.18795,"volume":21.600000381469727},{"timestamp":1742388480000,"open":4.18797,"high":4.18809,"low":4.18746,"close":4.18746,"volume":24.299999237060547},{"timestamp":1742388540000,"open":4.18735,"high":4.18791,"low":4.18696,"close":4.18752,"volume":11.699999809265137},{"timestamp":1742388600000,"open":4.18755,"high":4.18755,"low":4.18751,"close":4.18754,"volume":8.100000381469727},{"timestamp":1742388660000,"open":4.18745,"high":4.18745,"low":4.18715,"close":4.18715,"volume":5.400000095367432},{"timestamp":1742388720000,"open":4.18725,"high":4.18737,"low":4.18664,"close":4.18664,"volume":17.100000381469727},{"timestamp":1742388780000,"open":4.18653,"high":4.18747,"low":4.18602,"close":4.18673,"volume":22.5},{"timestamp":1742388840000,"open":4.18666,"high":4.18743,"low":4.18645,"close":4.18743,"volume":10.350000381469727},{"timestamp":1742388900000,"open":4.18744,"high":4.18779,"low":4.18744,"close":4.18779,"volume":7.199999809265137},{"timestamp":1742388960000,"open":4.1879,"high":4.18817,"low":4.1879,"close":4.18817,"volume":6.300000190734863},{"timestamp":1742389020000,"open":4.18814,"high":4.18823,"low":4.18802,"close":4.18808,"volume":7.199999809265137},{"timestamp":1742389080000,"open":4.18811,"high":4.18826,"low":4.18794,"close":4.18815,"volume":9},{"timestamp":1742389140000,"open":4.18828,"high":4.18828,"low":4.18807,"close":4.18807,"volume":3.5999999046325684},{"timestamp":1742389200000,"open":4.18797,"high":4.18797,"low":4.18746,"close":4.18771,"volume":8.550000190734863},{"timestamp":1742389260000,"open":4.18746,"high":4.18746,"low":4.1864,"close":4.1864,"volume":29.25},{"timestamp":1742389320000,"open":4.18648,"high":4.18727,"low":4.18646,"close":4.18724,"volume":20.700000762939453},{"timestamp":1742389380000,"open":4.18727,"high":4.18792,"low":4.18727,"close":4.18792,"volume":7.199999809265137},{"timestamp":1742389440000,"open":4.18782,"high":4.18794,"low":4.18734,"close":4.18778,"volume":10.800000190734863},{"timestamp":1742389500000,"open":4.18788,"high":4.18823,"low":4.18753,"close":4.18773,"volume":21.600000381469727},{"timestamp":1742389560000,"open":4.1877,"high":4.18774,"low":4.18748,"close":4.18751,"volume":14.399999618530273},{"timestamp":1742389620000,"open":4.18755,"high":4.1879,"low":4.18748,"close":4.1879,"volume":6.300000190734863},{"timestamp":1742389680000,"open":4.18786,"high":4.18786,"low":4.18683,"close":4.18703,"volume":16.200000762939453},{"timestamp":1742389740000,"open":4.1871,"high":4.18797,"low":4.18704,"close":4.18797,"volume":13.050000190734863},{"timestamp":1742389800000,"open":4.18793,"high":4.18793,"low":4.18613,"close":4.18634,"volume":16.200000762939453},{"timestamp":1742389860000,"open":4.18605,"high":4.18681,"low":4.18604,"close":4.18677,"volume":15.75},{"timestamp":1742389920000,"open":4.18672,"high":4.18691,"low":4.18672,"close":4.18687,"volume":4.5},{"timestamp":1742389980000,"open":4.187,"high":4.18733,"low":4.187,"close":4.18733,"volume":13.5},{"timestamp":1742390040000,"open":4.18734,"high":4.1879,"low":4.18734,"close":4.1879,"volume":8.100000381469727},{"timestamp":1742390100000,"open":4.18785,"high":4.18822,"low":4.18778,"close":4.18822,"volume":9.899999618530273},{"timestamp":1742390160000,"open":4.18811,"high":4.18813,"low":4.18762,"close":4.18763,"volume":17.100000381469727},{"timestamp":1742390220000,"open":4.18762,"high":4.18822,"low":4.18759,"close":4.18822,"volume":45},{"timestamp":1742390280000,"open":4.18823,"high":4.1883,"low":4.18811,"close":4.18818,"volume":21.600000381469727},{"timestamp":1742390340000,"open":4.18819,"high":4.18893,"low":4.18818,"close":4.18893,"volume":39.599998474121094},{"timestamp":1742390400000,"open":4.18892,"high":4.19013,"low":4.18872,"close":4.19008,"volume":31.5},{"timestamp":1742390460000,"open":4.19013,"high":4.19038,"low":4.18924,"close":4.18943,"volume":63.900001525878906},{"timestamp":1742390520000,"open":4.18943,"high":4.19006,"low":4.18943,"close":4.19006,"volume":32.400001525878906},{"timestamp":1742390580000,"open":4.19006,"high":4.19045,"low":4.18994,"close":4.19007,"volume":50.400001525878906},{"timestamp":1742390640000,"open":4.19008,"high":4.19087,"low":4.18919,"close":4.18919,"volume":44.099998474121094},{"timestamp":1742390700000,"open":4.18936,"high":4.18938,"low":4.18936,"close":4.18938,"volume":1.7999999523162842},{"timestamp":1742390760000,"open":4.18941,"high":4.18948,"low":4.18938,"close":4.18948,"volume":3.5999999046325684},{"timestamp":1742390820000,"open":4.18951,"high":4.19002,"low":4.18951,"close":4.19001,"volume":19.799999237060547},{"timestamp":1742390880000,"open":4.19002,"high":4.19125,"low":4.18998,"close":4.19121,"volume":55.79999923706055},{"timestamp":1742390940000,"open":4.19138,"high":4.19151,"low":4.18994,"close":4.18994,"volume":34.20000076293945},{"timestamp":1742391000000,"open":4.1901,"high":4.19084,"low":4.1901,"close":4.1908,"volume":22.5},{"timestamp":1742391060000,"open":4.1908,"high":4.19136,"low":4.19057,"close":4.19075,"volume":28.799999237060547},{"timestamp":1742391120000,"open":4.19076,"high":4.19197,"low":4.19035,"close":4.19197,"volume":42.29999923706055},{"timestamp":1742391180000,"open":4.19197,"high":4.19236,"low":4.19069,"close":4.19087,"volume":30.149999618530273},{"timestamp":1742391240000,"open":4.19098,"high":4.19131,"low":4.19047,"close":4.19088,"volume":22.950000762939453},{"timestamp":1742391300000,"open":4.19072,"high":4.1912,"low":4.19051,"close":4.1912,"volume":13.5},{"timestamp":1742391360000,"open":4.19124,"high":4.19146,"low":4.19124,"close":4.19146,"volume":10.800000190734863},{"timestamp":1742391420000,"open":4.19143,"high":4.19158,"low":4.19143,"close":4.19158,"volume":5.400000095367432},{"timestamp":1742391480000,"open":4.19146,"high":4.19147,"low":4.19114,"close":4.19118,"volume":18},{"timestamp":1742391540000,"open":4.19117,"high":4.1914,"low":4.19102,"close":4.19117,"volume":25.200000762939453},{"timestamp":1742391600000,"open":4.19127,"high":4.19143,"low":4.19045,"close":4.19045,"volume":9.899999618530273},{"timestamp":1742391660000,"open":4.1904,"high":4.1905,"low":4.18982,"close":4.18993,"volume":22.049999237060547},{"timestamp":1742391720000,"open":4.18993,"high":4.19004,"low":4.18985,"close":4.18996,"volume":15.75},{"timestamp":1742391780000,"open":4.18999,"high":4.19003,"low":4.18922,"close":4.18922,"volume":27},{"timestamp":1742391840000,"open":4.18913,"high":4.18916,"low":4.18731,"close":4.1874,"volume":21.149999618530273},{"timestamp":1742391900000,"open":4.1874,"high":4.18872,"low":4.18584,"close":4.18807,"volume":42.75},{"timestamp":1742391960000,"open":4.18796,"high":4.18806,"low":4.187,"close":4.1872,"volume":32.849998474121094},{"timestamp":1742392020000,"open":4.18706,"high":4.18786,"low":4.18682,"close":4.1871,"volume":22.5},{"timestamp":1742392080000,"open":4.1872,"high":4.18741,"low":4.18679,"close":4.18679,"volume":20.25},{"timestamp":1742392140000,"open":4.18674,"high":4.18674,"low":4.18583,"close":4.1859,"volume":20.25},{"timestamp":1742392200000,"open":4.18586,"high":4.18687,"low":4.18572,"close":4.18614,"volume":31.5},{"timestamp":1742392260000,"open":4.18602,"high":4.18739,"low":4.18602,"close":4.18739,"volume":15.300000190734863},{"timestamp":1742392320000,"open":4.18726,"high":4.18763,"low":4.18716,"close":4.18747,"volume":18},{"timestamp":1742392380000,"open":4.18744,"high":4.18744,"low":4.18666,"close":4.18701,"volume":8.100000381469727},{"timestamp":1742392440000,"open":4.18709,"high":4.18731,"low":4.1865,"close":4.18668,"volume":25.649999618530273},{"timestamp":1742392500000,"open":4.18684,"high":4.18766,"low":4.18684,"close":4.187,"volume":54.900001525878906},{"timestamp":1742392560000,"open":4.187,"high":4.18781,"low":4.18693,"close":4.18744,"volume":39.599998474121094},{"timestamp":1742392620000,"open":4.18743,"high":4.18768,"low":4.18723,"close":4.18723,"volume":12.600000381469727},{"timestamp":1742392680000,"open":4.18726,"high":4.18726,"low":4.1863,"close":4.18634,"volume":16.200000762939453},{"timestamp":1742392740000,"open":4.18633,"high":4.1869,"low":4.18606,"close":4.18635,"volume":20.25},{"timestamp":1742392800000,"open":4.18636,"high":4.18636,"low":4.18501,"close":4.18537,"volume":22.5},{"timestamp":1742392860000,"open":4.18525,"high":4.18601,"low":4.18511,"close":4.18601,"volume":11.699999809265137},{"timestamp":1742392920000,"open":4.18606,"high":4.1866,"low":4.18604,"close":4.1866,"volume":16.200000762939453},{"timestamp":1742392980000,"open":4.18673,"high":4.18673,"low":4.18536,"close":4.18536,"volume":14.399999618530273},{"timestamp":1742393040000,"open":4.18555,"high":4.18624,"low":4.18555,"close":4.18589,"volume":14.399999618530273},{"timestamp":1742393100000,"open":4.18567,"high":4.18585,"low":4.18567,"close":4.18585,"volume":1.7999999523162842},{"timestamp":1742393160000,"open":4.18574,"high":4.18576,"low":4.18508,"close":4.18576,"volume":12.600000381469727},{"timestamp":1742393220000,"open":4.1859,"high":4.18614,"low":4.18569,"close":4.18579,"volume":9},{"timestamp":1742393280000,"open":4.18591,"high":4.18614,"low":4.18485,"close":4.18527,"volume":16.649999618530273},{"timestamp":1742393340000,"open":4.18538,"high":4.18622,"low":4.18538,"close":4.18574,"volume":13.5},{"timestamp":1742393400000,"open":4.18565,"high":4.18567,"low":4.18503,"close":4.18565,"volume":13.5},{"timestamp":1742393460000,"open":4.18577,"high":4.1859,"low":4.18558,"close":4.18558,"volume":3.5999999046325684},{"timestamp":1742393520000,"open":4.18549,"high":4.18557,"low":4.18482,"close":4.18543,"volume":13.050000190734863},{"timestamp":1742393580000,"open":4.18552,"high":4.18552,"low":4.18449,"close":4.18449,"volume":19.350000381469727},{"timestamp":1742393640000,"open":4.18442,"high":4.18463,"low":4.18264,"close":4.18274,"volume":29.25},{"timestamp":1742393700000,"open":4.18262,"high":4.1833,"low":4.18262,"close":4.1828,"volume":21.600000381469727},{"timestamp":1742393760000,"open":4.18274,"high":4.18295,"low":4.18125,"close":4.18143,"volume":32.849998474121094},{"timestamp":1742393820000,"open":4.18154,"high":4.18196,"low":4.18117,"close":4.18136,"volume":14.399999618530273},{"timestamp":1742393880000,"open":4.18136,"high":4.18136,"low":4.18037,"close":4.1804,"volume":22.950000762939453},{"timestamp":1742393940000,"open":4.18038,"high":4.18089,"low":4.17993,"close":4.18089,"volume":25.649999618530273},{"timestamp":1742394000000,"open":4.18098,"high":4.18123,"low":4.18076,"close":4.18123,"volume":14.399999618530273},{"timestamp":1742394060000,"open":4.18137,"high":4.1822,"low":4.18137,"close":4.18146,"volume":27.899999618530273},{"timestamp":1742394120000,"open":4.18141,"high":4.18145,"low":4.18132,"close":4.18145,"volume":9},{"timestamp":1742394180000,"open":4.18145,"high":4.18182,"low":4.18134,"close":4.18179,"volume":15.300000190734863},{"timestamp":1742394240000,"open":4.18182,"high":4.18194,"low":4.18165,"close":4.18165,"volume":27},{"timestamp":1742394300000,"open":4.18152,"high":4.18178,"low":4.18077,"close":4.18178,"volume":13.050000190734863},{"timestamp":1742394360000,"open":4.18179,"high":4.182,"low":4.18179,"close":4.18199,"volume":20.700000762939453},{"timestamp":1742394420000,"open":4.182,"high":4.18238,"low":4.182,"close":4.18238,"volume":20.700000762939453},{"timestamp":1742394480000,"open":4.18237,"high":4.18414,"low":4.18206,"close":4.18414,"volume":60.29999923706055},{"timestamp":1742394540000,"open":4.18413,"high":4.18483,"low":4.18359,"close":4.18483,"volume":54},{"timestamp":1742394600000,"open":4.18483,"high":4.18484,"low":4.18449,"close":4.18455,"volume":38.70000076293945},{"timestamp":1742394660000,"open":4.18463,"high":4.18531,"low":4.18463,"close":4.18512,"volume":46.79999923706055},{"timestamp":1742394720000,"open":4.18508,"high":4.18512,"low":4.18442,"close":4.18468,"volume":23.399999618530273},{"timestamp":1742394780000,"open":4.18468,"high":4.18469,"low":4.18296,"close":4.18296,"volume":26.100000381469727},{"timestamp":1742394840000,"open":4.18286,"high":4.18286,"low":4.18208,"close":4.18208,"volume":6.300000190734863},{"timestamp":1742394900000,"open":4.18196,"high":4.18349,"low":4.18196,"close":4.18323,"volume":17.100000381469727},{"timestamp":1742394960000,"open":4.18313,"high":4.18313,"low":4.18218,"close":4.18258,"volume":11.699999809265137},{"timestamp":1742395020000,"open":4.18271,"high":4.18315,"low":4.18271,"close":4.18295,"volume":7.199999809265137},{"timestamp":1742395080000,"open":4.18283,"high":4.18283,"low":4.18232,"close":4.18241,"volume":13.5},{"timestamp":1742395140000,"open":4.18227,"high":4.1824,"low":4.18203,"close":4.1823,"volume":9.899999618530273},{"timestamp":1742395200000,"open":4.18218,"high":4.18229,"low":4.18218,"close":4.18229,"volume":1.7999999523162842},{"timestamp":1742395260000,"open":4.18244,"high":4.18363,"low":4.18244,"close":4.18363,"volume":10.800000190734863},{"timestamp":1742395320000,"open":4.18344,"high":4.18399,"low":4.18343,"close":4.18343,"volume":9},{"timestamp":1742395380000,"open":4.18332,"high":4.1836,"low":4.18332,"close":4.18335,"volume":7.199999809265137},{"timestamp":1742395440000,"open":4.18325,"high":4.18338,"low":4.18315,"close":4.18338,"volume":3.5999999046325684},{"timestamp":1742395500000,"open":4.18349,"high":4.18369,"low":4.18348,"close":4.18369,"volume":6.300000190734863},{"timestamp":1742395560000,"open":4.1838,"high":4.18416,"low":4.1838,"close":4.18382,"volume":9},{"timestamp":1742395620000,"open":4.18372,"high":4.18422,"low":4.1837,"close":4.18408,"volume":17.100000381469727},{"timestamp":1742395680000,"open":4.18407,"high":4.18497,"low":4.18393,"close":4.18497,"volume":9.899999618530273},{"timestamp":1742395740000,"open":4.18467,"high":4.18479,"low":4.18399,"close":4.184,"volume":25.649999618530273},{"timestamp":1742395800000,"open":4.18411,"high":4.1842,"low":4.18355,"close":4.18394,"volume":19.799999237060547},{"timestamp":1742395860000,"open":4.18393,"high":4.18458,"low":4.18391,"close":4.18455,"volume":13.050000190734863},{"timestamp":1742395920000,"open":4.18469,"high":4.18554,"low":4.18469,"close":4.18554,"volume":16.200000762939453},{"timestamp":1742395980000,"open":4.18544,"high":4.18545,"low":4.18428,"close":4.18449,"volume":15.300000190734863},{"timestamp":1742396040000,"open":4.18443,"high":4.18469,"low":4.18408,"close":4.18418,"volume":18},{"timestamp":1742396100000,"open":4.18402,"high":4.18402,"low":4.18359,"close":4.18379,"volume":18},{"timestamp":1742396160000,"open":4.18384,"high":4.18385,"low":4.18341,"close":4.18362,"volume":9.899999618530273},{"timestamp":1742396220000,"open":4.18371,"high":4.18372,"low":4.18361,"close":4.18371,"volume":9.899999618530273},{"timestamp":1742396280000,"open":4.18363,"high":4.18452,"low":4.1836,"close":4.18452,"volume":12.600000381469727},{"timestamp":1742396340000,"open":4.18468,"high":4.18496,"low":4.18436,"close":4.18447,"volume":19.350000381469727},{"timestamp":1742396400000,"open":4.18456,"high":4.18465,"low":4.18446,"close":4.18465,"volume":4.5},{"timestamp":1742396460000,"open":4.18477,"high":4.18514,"low":4.18477,"close":4.18492,"volume":7.199999809265137},{"timestamp":1742396520000,"open":4.18485,"high":4.18485,"low":4.18446,"close":4.18482,"volume":9.899999618530273},{"timestamp":1742396580000,"open":4.18495,"high":4.18522,"low":4.1848,"close":4.1848,"volume":4.5},{"timestamp":1742396640000,"open":4.18469,"high":4.18469,"low":4.18347,"close":4.18357,"volume":17.549999237060547},{"timestamp":1742396700000,"open":4.18358,"high":4.18366,"low":4.18113,"close":4.18123,"volume":27.450000762939453},{"timestamp":1742396760000,"open":4.18125,"high":4.18128,"low":4.17933,"close":4.17963,"volume":28.350000381469727},{"timestamp":1742396820000,"open":4.17977,"high":4.18037,"low":4.17958,"close":4.17976,"volume":16.649999618530273},{"timestamp":1742396880000,"open":4.17978,"high":4.17988,"low":4.17944,"close":4.17945,"volume":12.600000381469727},{"timestamp":1742396940000,"open":4.17952,"high":4.18005,"low":4.17946,"close":4.17954,"volume":22.950000762939453},{"timestamp":1742397000000,"open":4.17945,"high":4.17952,"low":4.17943,"close":4.17952,"volume":4.050000190734863},{"timestamp":1742397060000,"open":4.17963,"high":4.17963,"low":4.17824,"close":4.17849,"volume":16.200000762939453},{"timestamp":1742397120000,"open":4.17847,"high":4.17847,"low":4.17732,"close":4.17732,"volume":14.850000381469727},{"timestamp":1742397180000,"open":4.17731,"high":4.17865,"low":4.17705,"close":4.17865,"volume":22.049999237060547},{"timestamp":1742397240000,"open":4.17862,"high":4.1801,"low":4.17862,"close":4.18009,"volume":33.29999923706055},{"timestamp":1742397300000,"open":4.18009,"high":4.18061,"low":4.17983,"close":4.1806,"volume":34.20000076293945},{"timestamp":1742397360000,"open":4.1806,"high":4.18148,"low":4.1806,"close":4.18106,"volume":46.79999923706055},{"timestamp":1742397420000,"open":4.18117,"high":4.18209,"low":4.18107,"close":4.18118,"volume":23.399999618530273},{"timestamp":1742397480000,"open":4.18121,"high":4.18173,"low":4.18121,"close":4.18173,"volume":5.400000095367432},{"timestamp":1742397540000,"open":4.18161,"high":4.18196,"low":4.18161,"close":4.18192,"volume":12.600000381469727},{"timestamp":1742397600000,"open":4.18178,"high":4.18179,"low":4.18157,"close":4.18179,"volume":25.200000762939453},{"timestamp":1742397660000,"open":4.18178,"high":4.18199,"low":4.18178,"close":4.18198,"volume":15.300000190734863},{"timestamp":1742397720000,"open":4.18198,"high":4.18257,"low":4.18197,"close":4.18257,"volume":25.200000762939453},{"timestamp":1742397780000,"open":4.18256,"high":4.18383,"low":4.18228,"close":4.18368,"volume":29.700000762939453},{"timestamp":1742397840000,"open":4.18358,"high":4.18383,"low":4.18276,"close":4.18276,"volume":10.350000381469727},{"timestamp":1742397900000,"open":4.18264,"high":4.18286,"low":4.18246,"close":4.18254,"volume":18.899999618530273},{"timestamp":1742397960000,"open":4.18244,"high":4.18255,"low":4.18168,"close":4.18212,"volume":7.199999809265137},{"timestamp":1742398020000,"open":4.18208,"high":4.18212,"low":4.18167,"close":4.18171,"volume":9},{"timestamp":1742398080000,"open":4.18168,"high":4.18192,"low":4.18168,"close":4.18179,"volume":27.899999618530273},{"timestamp":1742398140000,"open":4.18175,"high":4.18178,"low":4.18077,"close":4.18077,"volume":14.399999618530273},{"timestamp":1742398200000,"open":4.18089,"high":4.18089,"low":4.18045,"close":4.18045,"volume":13.5},{"timestamp":1742398260000,"open":4.1804,"high":4.18047,"low":4.18011,"close":4.18012,"volume":18.899999618530273},{"timestamp":1742398320000,"open":4.18011,"high":4.18177,"low":4.17997,"close":4.18165,"volume":23.399999618530273},{"timestamp":1742398380000,"open":4.18165,"high":4.18191,"low":4.18164,"close":4.18164,"volume":27.899999618530273},{"timestamp":1742398440000,"open":4.18164,"high":4.18211,"low":4.18144,"close":4.18146,"volume":22.049999237060547},{"timestamp":1742398500000,"open":4.18156,"high":4.18223,"low":4.18146,"close":4.18203,"volume":17.100000381469727},{"timestamp":1742398560000,"open":4.18207,"high":4.18237,"low":4.1819,"close":4.182,"volume":9.899999618530273},{"timestamp":1742398620000,"open":4.18209,"high":4.18209,"low":4.18164,"close":4.18186,"volume":23.399999618530273},{"timestamp":1742398680000,"open":4.18178,"high":4.18178,"low":4.18108,"close":4.18108,"volume":8.550000190734863},{"timestamp":1742398740000,"open":4.18122,"high":4.18255,"low":4.18122,"close":4.18255,"volume":23.399999618530273},{"timestamp":1742398800000,"open":4.18255,"high":4.1827,"low":4.18247,"close":4.1827,"volume":5.400000095367432},{"timestamp":1742398860000,"open":4.18268,"high":4.18389,"low":4.18256,"close":4.18302,"volume":25.200000762939453},{"timestamp":1742398920000,"open":4.18353,"high":4.184,"low":4.1833,"close":4.184,"volume":8.100000381469727},{"timestamp":1742398980000,"open":4.18388,"high":4.18388,"low":4.18287,"close":4.18347,"volume":10.350000381469727},{"timestamp":1742399040000,"open":4.18347,"high":4.18347,"low":4.18308,"close":4.18338,"volume":19.799999237060547},{"timestamp":1742399100000,"open":4.18336,"high":4.18338,"low":4.18326,"close":4.18338,"volume":7.199999809265137},{"timestamp":1742399160000,"open":4.18336,"high":4.18394,"low":4.18336,"close":4.18372,"volume":4.5},{"timestamp":1742399220000,"open":4.18358,"high":4.18458,"low":4.18358,"close":4.18441,"volume":36},{"timestamp":1742399280000,"open":4.18441,"high":4.18545,"low":4.18421,"close":4.18491,"volume":48.599998474121094},{"timestamp":1742399340000,"open":4.18491,"high":4.18549,"low":4.18457,"close":4.18549,"volume":61.20000076293945},{"timestamp":1742399400000,"open":4.18549,"high":4.18593,"low":4.18549,"close":4.18586,"volume":45},{"timestamp":1742399460000,"open":4.18586,"high":4.18587,"low":4.18569,"close":4.18579,"volume":22.5},{"timestamp":1742399520000,"open":4.18579,"high":4.18579,"low":4.18516,"close":4.1855,"volume":21.600000381469727},{"timestamp":1742399580000,"open":4.1855,"high":4.18579,"low":4.18535,"close":4.18579,"volume":17.100000381469727},{"timestamp":1742399640000,"open":4.18582,"high":4.1859,"low":4.18575,"close":4.18575,"volume":3.5999999046325684},{"timestamp":1742399700000,"open":4.18581,"high":4.1865,"low":4.18581,"close":4.18649,"volume":15.300000190734863},{"timestamp":1742399760000,"open":4.18661,"high":4.18675,"low":4.18633,"close":4.18656,"volume":22.5},{"timestamp":1742399820000,"open":4.18645,"high":4.18796,"low":4.18645,"close":4.1873,"volume":50.400001525878906},{"timestamp":1742399880000,"open":4.18748,"high":4.18763,"low":4.18707,"close":4.18762,"volume":24.299999237060547},{"timestamp":1742399940000,"open":4.18743,"high":4.18772,"low":4.1872,"close":4.18763,"volume":15.300000190734863},{"timestamp":1742400000000,"open":4.18755,"high":4.18777,"low":4.18743,"close":4.18776,"volume":16.200000762939453},{"timestamp":1742400060000,"open":4.18791,"high":4.18868,"low":4.18779,"close":4.18839,"volume":51.29999923706055},{"timestamp":1742400120000,"open":4.18828,"high":4.18954,"low":4.18811,"close":4.18935,"volume":16.200000762939453},{"timestamp":1742400180000,"open":4.18924,"high":4.18931,"low":4.18917,"close":4.18931,"volume":16.200000762939453},{"timestamp":1742400240000,"open":4.18939,"high":4.18959,"low":4.18939,"close":4.18958,"volume":12.149999618530273},{"timestamp":1742400300000,"open":4.18958,"high":4.19016,"low":4.18948,"close":4.18981,"volume":25.200000762939453},{"timestamp":1742400360000,"open":4.18983,"high":4.18995,"low":4.18971,"close":4.18993,"volume":10.800000190734863},{"timestamp":1742400420000,"open":4.18992,"high":4.19013,"low":4.18819,"close":4.18853,"volume":39.599998474121094},{"timestamp":1742400480000,"open":4.18851,"high":4.1891,"low":4.18816,"close":4.1891,"volume":9},{"timestamp":1742400540000,"open":4.189,"high":4.18959,"low":4.189,"close":4.18959,"volume":14.399999618530273},{"timestamp":1742400600000,"open":4.18947,"high":4.18948,"low":4.18937,"close":4.18948,"volume":6.300000190734863},{"timestamp":1742400660000,"open":4.18935,"high":4.18959,"low":4.189,"close":4.189,"volume":12.149999618530273},{"timestamp":1742400720000,"open":4.18887,"high":4.18934,"low":4.18878,"close":4.18934,"volume":5.400000095367432},{"timestamp":1742400780000,"open":4.18948,"high":4.18978,"low":4.1893,"close":4.18978,"volume":5.400000095367432},{"timestamp":1742400840000,"open":4.18968,"high":4.18968,"low":4.18935,"close":4.18941,"volume":11.699999809265137},{"timestamp":1742400900000,"open":4.18939,"high":4.18946,"low":4.18936,"close":4.18946,"volume":5.849999904632568},{"timestamp":1742400960000,"open":4.18936,"high":4.18956,"low":4.18936,"close":4.18946,"volume":9},{"timestamp":1742401020000,"open":4.18935,"high":4.18935,"low":4.18925,"close":4.18935,"volume":2.700000047683716},{"timestamp":1742401080000,"open":4.18949,"high":4.18949,"low":4.18937,"close":4.18937,"volume":1.7999999523162842},{"timestamp":1742401140000,"open":4.18948,"high":4.18948,"low":4.18948,"close":4.18948,"volume":0.8999999761581421},{"timestamp":1742401200000,"open":4.18959,"high":4.18969,"low":4.1895,"close":4.18969,"volume":3.1500000953674316},{"timestamp":1742401260000,"open":4.18959,"high":4.18959,"low":4.18959,"close":4.18959,"volume":0.8999999761581421},{"timestamp":1742401320000,"open":4.18948,"high":4.18948,"low":4.18922,"close":4.18945,"volume":4.050000190734863},{"timestamp":1742401440000,"open":4.1893,"high":4.18941,"low":4.1893,"close":4.18931,"volume":2.700000047683716},{"timestamp":1742401500000,"open":4.18941,"high":4.18941,"low":4.18931,"close":4.18931,"volume":1.7999999523162842},{"timestamp":1742401560000,"open":4.18931,"high":4.18943,"low":4.18931,"close":4.18933,"volume":4.050000190734863},{"timestamp":1742401620000,"open":4.18932,"high":4.18937,"low":4.18923,"close":4.18928,"volume":6.75},{"timestamp":1742401680000,"open":4.18929,"high":4.18933,"low":4.18926,"close":4.18926,"volume":3.1500000953674316},{"timestamp":1742401740000,"open":4.18925,"high":4.18937,"low":4.18922,"close":4.18936,"volume":6.75},{"timestamp":1742401800000,"open":4.18937,"high":4.18946,"low":4.18937,"close":4.18946,"volume":6.300000190734863},{"timestamp":1742401860000,"open":4.18946,"high":4.18947,"low":4.18945,"close":4.18947,"volume":3.5999999046325684},{"timestamp":1742401920000,"open":4.18946,"high":4.19016,"low":4.18946,"close":4.19016,"volume":18},{"timestamp":1742401980000,"open":4.19023,"high":4.19027,"low":4.19016,"close":4.1902,"volume":3.5999999046325684},{"timestamp":1742402040000,"open":4.1901,"high":4.1901,"low":4.1901,"close":4.1901,"volume":0.8999999761581421},{"timestamp":1742402100000,"open":4.1901,"high":4.1901,"low":4.19009,"close":4.19009,"volume":3.5999999046325684},{"timestamp":1742402160000,"open":4.1902,"high":4.1902,"low":4.1902,"close":4.1902,"volume":0.8999999761581421},{"timestamp":1742402220000,"open":4.19023,"high":4.19023,"low":4.19023,"close":4.19023,"volume":0.8999999761581421},{"timestamp":1742402280000,"open":4.19013,"high":4.19024,"low":4.19013,"close":4.19024,"volume":1.7999999523162842},{"timestamp":1742402340000,"open":4.1903,"high":4.1903,"low":4.19027,"close":4.19027,"volume":1.7999999523162842},{"timestamp":1742402460000,"open":4.1903,"high":4.1903,"low":4.1901,"close":4.1901,"volume":6.300000190734863},{"timestamp":1742402520000,"open":4.19022,"high":4.19026,"low":4.19012,"close":4.19013,"volume":5.400000095367432},{"timestamp":1742402580000,"open":4.19037,"high":4.19042,"low":4.19022,"close":4.19025,"volume":5.400000095367432},{"timestamp":1742402640000,"open":4.19019,"high":4.19019,"low":4.18974,"close":4.18974,"volume":1.7999999523162842},{"timestamp":1742402700000,"open":4.18984,"high":4.18985,"low":4.18965,"close":4.18974,"volume":9},{"timestamp":1742402760000,"open":4.18965,"high":4.19018,"low":4.18965,"close":4.19011,"volume":7.199999809265137},{"timestamp":1742402880000,"open":4.18983,"high":4.19012,"low":4.18983,"close":4.18983,"volume":2.700000047683716},{"timestamp":1742402940000,"open":4.19002,"high":4.19012,"low":4.19002,"close":4.19012,"volume":1.7999999523162842},{"timestamp":1742403000000,"open":4.19012,"high":4.19012,"low":4.19011,"close":4.19011,"volume":1.7999999523162842},{"timestamp":1742403060000,"open":4.18984,"high":4.19025,"low":4.18984,"close":4.19025,"volume":3.5999999046325684},{"timestamp":1742403180000,"open":4.19023,"high":4.19023,"low":4.19022,"close":4.19022,"volume":5.400000095367432},{"timestamp":1742403240000,"open":4.19022,"high":4.19023,"low":4.18984,"close":4.18984,"volume":6.300000190734863},{"timestamp":1742403420000,"open":4.18993,"high":4.19003,"low":4.18993,"close":4.19003,"volume":3.5999999046325684},{"timestamp":1742403480000,"open":4.18994,"high":4.18994,"low":4.18973,"close":4.18983,"volume":9.899999618530273},{"timestamp":1742403540000,"open":4.18973,"high":4.19011,"low":4.18973,"close":4.19011,"volume":2.700000047683716},{"timestamp":1742403600000,"open":4.19001,"high":4.19003,"low":4.18989,"close":4.18989,"volume":3.5999999046325684},{"timestamp":1742403660000,"open":4.19007,"high":4.1902,"low":4.19007,"close":4.19008,"volume":2.700000047683716},{"timestamp":1742403720000,"open":4.19018,"high":4.19031,"low":4.19017,"close":4.19017,"volume":4.5},{"timestamp":1742403840000,"open":4.19007,"high":4.19026,"low":4.19007,"close":4.19026,"volume":1.7999999523162842},{"timestamp":1742403900000,"open":4.18999,"high":4.18999,"low":4.18999,"close":4.18999,"volume":0.8999999761581421},{"timestamp":1742404080000,"open":4.19012,"high":4.19012,"low":4.19012,"close":4.19012,"volume":0.8999999761581421},{"timestamp":1742404200000,"open":4.19026,"high":4.19026,"low":4.19026,"close":4.19026,"volume":0.8999999761581421},{"timestamp":1742404260000,"open":4.19012,"high":4.19036,"low":4.19012,"close":4.19036,"volume":2.700000047683716},{"timestamp":1742404320000,"open":4.19061,"high":4.19065,"low":4.19061,"close":4.19065,"volume":2.700000047683716},{"timestamp":1742404380000,"open":4.19061,"high":4.1908,"low":4.19061,"close":4.19063,"volume":3.5999999046325684},{"timestamp":1742404440000,"open":4.19079,"high":4.19079,"low":4.19079,"close":4.19079,"volume":0.8999999761581421},{"timestamp":1742404560000,"open":4.19076,"high":4.19079,"low":4.19076,"close":4.19079,"volume":1.7999999523162842},{"timestamp":1742404620000,"open":4.19076,"high":4.19098,"low":4.19044,"close":4.19056,"volume":10.800000190734863},{"timestamp":1742404680000,"open":4.19046,"high":4.19046,"low":4.19021,"close":4.19021,"volume":1.7999999523162842},{"timestamp":1742404740000,"open":4.19033,"high":4.19033,"low":4.19033,"close":4.19033,"volume":0.8999999761581421},{"timestamp":1742404800000,"open":4.19047,"high":4.19058,"low":4.18994,"close":4.18994,"volume":6.300000190734863},{"timestamp":1742404860000,"open":4.18983,"high":4.18995,"low":4.18957,"close":4.18981,"volume":9},{"timestamp":1742404920000,"open":4.18994,"high":4.18998,"low":4.18982,"close":4.18998,"volume":8.100000381469727},{"timestamp":1742404980000,"open":4.18972,"high":4.19007,"low":4.18972,"close":4.18997,"volume":4.5},{"timestamp":1742405040000,"open":4.19006,"high":4.19012,"low":4.18971,"close":4.18971,"volume":8.100000381469727},{"timestamp":1742405100000,"open":4.18961,"high":4.19212,"low":4.18961,"close":4.19212,"volume":15.300000190734863},{"timestamp":1742405160000,"open":4.19203,"high":4.19277,"low":4.19202,"close":4.19272,"volume":26.100000381469727},{"timestamp":1742405220000,"open":4.19276,"high":4.19278,"low":4.19247,"close":4.19248,"volume":29.700000762939453},{"timestamp":1742405280000,"open":4.19258,"high":4.1926,"low":4.19248,"close":4.1926,"volume":2.700000047683716},{"timestamp":1742405340000,"open":4.19263,"high":4.19263,"low":4.19249,"close":4.19249,"volume":2.700000047683716},{"timestamp":1742405400000,"open":4.1926,"high":4.1926,"low":4.19152,"close":4.19154,"volume":15.300000190734863},{"timestamp":1742405460000,"open":4.19154,"high":4.1916,"low":4.1914,"close":4.19143,"volume":18.899999618530273},{"timestamp":1742405520000,"open":4.19145,"high":4.19148,"low":4.19097,"close":4.19107,"volume":5.400000095367432},{"timestamp":1742405580000,"open":4.19097,"high":4.19108,"low":4.19097,"close":4.19108,"volume":1.7999999523162842},{"timestamp":1742405640000,"open":4.19113,"high":4.19113,"low":4.19108,"close":4.19108,"volume":1.7999999523162842},{"timestamp":1742405700000,"open":4.1911,"high":4.19111,"low":4.19108,"close":4.19109,"volume":6.300000190734863},{"timestamp":1742405760000,"open":4.19111,"high":4.19111,"low":4.19108,"close":4.19108,"volume":6.300000190734863},{"timestamp":1742405820000,"open":4.19094,"high":4.19106,"low":4.19094,"close":4.19106,"volume":1.7999999523162842},{"timestamp":1742405940000,"open":4.19092,"high":4.19092,"low":4.19092,"close":4.19092,"volume":0.8999999761581421},{"timestamp":1742406000000,"open":4.1908,"high":4.19086,"low":4.19067,"close":4.19078,"volume":4.5},{"timestamp":1742406060000,"open":4.19064,"high":4.19064,"low":4.18959,"close":4.18959,"volume":21.600000381469727},{"timestamp":1742406120000,"open":4.18971,"high":4.18985,"low":4.18948,"close":4.18961,"volume":54.900001525878906},{"timestamp":1742406180000,"open":4.18959,"high":4.18964,"low":4.1891,"close":4.1891,"volume":70.19999694824219},{"timestamp":1742406240000,"open":4.18912,"high":4.19017,"low":4.189,"close":4.19017,"volume":108},{"timestamp":1742406300000,"open":4.19003,"high":4.19036,"low":4.18985,"close":4.18996,"volume":11.699999809265137},{"timestamp":1742406360000,"open":4.18986,"high":4.18997,"low":4.18773,"close":4.18782,"volume":36.900001525878906},{"timestamp":1742406420000,"open":4.18774,"high":4.18781,"low":4.18757,"close":4.18757,"volume":9},{"timestamp":1742406480000,"open":4.1876,"high":4.18766,"low":4.18759,"close":4.18759,"volume":8.100000381469727},{"timestamp":1742406540000,"open":4.18762,"high":4.18876,"low":4.18685,"close":4.18729,"volume":44.099998474121094},{"timestamp":1742406600000,"open":4.18709,"high":4.18954,"low":4.18639,"close":4.1894,"volume":33.29999923706055},{"timestamp":1742406660000,"open":4.18941,"high":4.18965,"low":4.18932,"close":4.18946,"volume":9.899999618530273},{"timestamp":1742406720000,"open":4.18963,"high":4.18978,"low":4.18939,"close":4.18968,"volume":26.100000381469727},{"timestamp":1742406780000,"open":4.18966,"high":4.18968,"low":4.18931,"close":4.18938,"volume":13.5},{"timestamp":1742406840000,"open":4.1894,"high":4.1897,"low":4.18926,"close":4.18926,"volume":5.400000095367432},{"timestamp":1742406900000,"open":4.18909,"high":4.18949,"low":4.18909,"close":4.18949,"volume":5.400000095367432},{"timestamp":1742406960000,"open":4.18937,"high":4.18961,"low":4.1893,"close":4.18942,"volume":10.800000190734863},{"timestamp":1742407020000,"open":4.18959,"high":4.18965,"low":4.18937,"close":4.18965,"volume":2.700000047683716},{"timestamp":1742407080000,"open":4.18936,"high":4.1896,"low":4.18824,"close":4.18846,"volume":24.299999237060547},{"timestamp":1742407140000,"open":4.18824,"high":4.18921,"low":4.18732,"close":4.18878,"volume":76.5},{"timestamp":1742407200000,"open":4.18661,"high":4.18661,"low":4.17745,"close":4.18293,"volume":169.1999969482422},{"timestamp":1742407260000,"open":4.18292,"high":4.1848,"low":4.18289,"close":4.18376,"volume":46.79999923706055},{"timestamp":1742407320000,"open":4.18377,"high":4.18615,"low":4.18303,"close":4.18479,"volume":110.69999694824219},{"timestamp":1742407380000,"open":4.18478,"high":4.18489,"low":4.18319,"close":4.18405,"volume":59.400001525878906},{"timestamp":1742407440000,"open":4.18402,"high":4.18409,"low":4.18349,"close":4.18396,"volume":33.29999923706055},{"timestamp":1742407500000,"open":4.18396,"high":4.18397,"low":4.18287,"close":4.18337,"volume":45},{"timestamp":1742407560000,"open":4.18344,"high":4.18419,"low":4.18295,"close":4.18415,"volume":145.35000610351562},{"timestamp":1742407620000,"open":4.18418,"high":4.18431,"low":4.18308,"close":4.1839,"volume":87.75},{"timestamp":1742407680000,"open":4.18389,"high":4.18424,"low":4.18309,"close":4.18369,"volume":59.400001525878906},{"timestamp":1742407740000,"open":4.18367,"high":4.18428,"low":4.18111,"close":4.18116,"volume":126.9000015258789},{"timestamp":1742407800000,"open":4.18115,"high":4.18184,"low":4.18091,"close":4.18138,"volume":124.6500015258789},{"timestamp":1742407860000,"open":4.18136,"high":4.18194,"low":4.18058,"close":4.18106,"volume":372.6000061035156},{"timestamp":1742407920000,"open":4.18104,"high":4.18155,"low":4.18064,"close":4.18114,"volume":183.60000610351562},{"timestamp":1742407980000,"open":4.18113,"high":4.18168,"low":4.18022,"close":4.18106,"volume":339.29998779296875},{"timestamp":1742408040000,"open":4.1811,"high":4.18176,"low":4.18087,"close":4.18147,"volume":184.5},{"timestamp":1742408100000,"open":4.18147,"high":4.18529,"low":4.18128,"close":4.18265,"volume":167.39999389648438},{"timestamp":1742408160000,"open":4.18264,"high":4.18287,"low":4.18259,"close":4.18287,"volume":130.5},{"timestamp":1742408220000,"open":4.18287,"high":4.18301,"low":4.1825,"close":4.18295,"volume":117.9000015258789},{"timestamp":1742408280000,"open":4.18294,"high":4.18388,"low":4.18243,"close":4.18335,"volume":229.5},{"timestamp":1742408340000,"open":4.18335,"high":4.18518,"low":4.18299,"close":4.18451,"volume":130.5},{"timestamp":1742408400000,"open":4.18452,"high":4.18543,"low":4.18419,"close":4.18492,"volume":180.89999389648438},{"timestamp":1742408460000,"open":4.18491,"high":4.18553,"low":4.18461,"close":4.18543,"volume":82.80000305175781},{"timestamp":1742408520000,"open":4.18543,"high":4.18583,"low":4.18529,"close":4.18529,"volume":84.5999984741211},{"timestamp":1742408580000,"open":4.18529,"high":4.18559,"low":4.18447,"close":4.18485,"volume":94.5},{"timestamp":1742408640000,"open":4.18483,"high":4.18572,"low":4.18388,"close":4.18554,"volume":239.39999389648438},{"timestamp":1742408700000,"open":4.18566,"high":4.18571,"low":4.18507,"close":4.18523,"volume":162.89999389648438},{"timestamp":1742408760000,"open":4.18481,"high":4.1855,"low":4.18481,"close":4.1855,"volume":198.89999389648438},{"timestamp":1742408820000,"open":4.18554,"high":4.18574,"low":4.18545,"close":4.18567,"volume":26.100000381469727},{"timestamp":1742408880000,"open":4.18579,"high":4.18591,"low":4.1855,"close":4.18591,"volume":22.5},{"timestamp":1742408940000,"open":4.18591,"high":4.18678,"low":4.18565,"close":4.18653,"volume":35.099998474121094},{"timestamp":1742409000000,"open":4.18665,"high":4.18668,"low":4.18599,"close":4.18633,"volume":41.400001525878906},{"timestamp":1742409060000,"open":4.18624,"high":4.1863,"low":4.18571,"close":4.18596,"volume":39.599998474121094},{"timestamp":1742409120000,"open":4.18592,"high":4.18603,"low":4.18417,"close":4.18445,"volume":88.19999694824219},{"timestamp":1742409180000,"open":4.18438,"high":4.18474,"low":4.18436,"close":4.18456,"volume":38.70000076293945},{"timestamp":1742409240000,"open":4.18473,"high":4.18479,"low":4.1844,"close":4.18455,"volume":34.20000076293945},{"timestamp":1742409300000,"open":4.18455,"high":4.18456,"low":4.18455,"close":4.18456,"volume":1.7999999523162842},{"timestamp":1742409360000,"open":4.18456,"high":4.18456,"low":4.18276,"close":4.18314,"volume":18},{"timestamp":1742409420000,"open":4.18322,"high":4.18349,"low":4.18289,"close":4.18297,"volume":40.5},{"timestamp":1742409480000,"open":4.18296,"high":4.18329,"low":4.18293,"close":4.18314,"volume":95.4000015258789},{"timestamp":1742409540000,"open":4.18315,"high":4.18342,"low":4.18304,"close":4.18333,"volume":80.0999984741211},{"timestamp":1742409600000,"open":4.18334,"high":4.18351,"low":4.18266,"close":4.18275,"volume":147.60000610351562},{"timestamp":1742409660000,"open":4.18295,"high":4.18295,"low":4.18199,"close":4.18228,"volume":94.5},{"timestamp":1742409720000,"open":4.18229,"high":4.18251,"low":4.1817,"close":4.18245,"volume":209.6999969482422},{"timestamp":1742409780000,"open":4.18236,"high":4.18255,"low":4.17922,"close":4.18148,"volume":171},{"timestamp":1742409840000,"open":4.18146,"high":4.18273,"low":4.1785,"close":4.17887,"volume":187.1999969482422},{"timestamp":1742409900000,"open":4.17857,"high":4.18297,"low":4.17774,"close":4.17876,"volume":175.9499969482422},{"timestamp":1742409960000,"open":4.17877,"high":4.18058,"low":4.17799,"close":4.18039,"volume":153.89999389648438},{"timestamp":1742410020000,"open":4.1804,"high":4.1805,"low":4.17797,"close":4.17968,"volume":427.95001220703125},{"timestamp":1742410080000,"open":4.17967,"high":4.18238,"low":4.17813,"close":4.18166,"volume":272.70001220703125},{"timestamp":1742410140000,"open":4.18152,"high":4.18263,"low":4.17876,"close":4.17889,"volume":370.79998779296875},{"timestamp":1742410200000,"open":4.17939,"high":4.18043,"low":4.17843,"close":4.17935,"volume":265.95001220703125},{"timestamp":1742410260000,"open":4.17901,"high":4.18151,"low":4.17873,"close":4.18118,"volume":230.85000610351562},{"timestamp":1742410320000,"open":4.18118,"high":4.1821,"low":4.18055,"close":4.18135,"volume":241.1999969482422},{"timestamp":1742410380000,"open":4.18133,"high":4.18168,"low":4.1794,"close":4.18022,"volume":221.85000610351562},{"timestamp":1742410440000,"open":4.17998,"high":4.18128,"low":4.17978,"close":4.18038,"volume":126.44999694824219},{"timestamp":1742410500000,"open":4.18031,"high":4.18145,"low":4.18031,"close":4.18071,"volume":139.9499969482422},{"timestamp":1742410560000,"open":4.18058,"high":4.18168,"low":4.17944,"close":4.1807,"volume":238.9499969482422},{"timestamp":1742410620000,"open":4.18066,"high":4.18152,"low":4.17833,"close":4.17962,"volume":231.3000030517578},{"timestamp":1742410680000,"open":4.17972,"high":4.18078,"low":4.17836,"close":4.18078,"volume":196.64999389648438},{"timestamp":1742410740000,"open":4.18084,"high":4.18282,"low":4.17991,"close":4.18152,"volume":171.89999389648438},{"timestamp":1742410800000,"open":4.18143,"high":4.18208,"low":4.17932,"close":4.17976,"volume":182.6999969482422},{"timestamp":1742410860000,"open":4.17982,"high":4.18086,"low":4.17897,"close":4.18077,"volume":274.5},{"timestamp":1742410920000,"open":4.18077,"high":4.18099,"low":4.17971,"close":4.18002,"volume":215.10000610351562},{"timestamp":1742410980000,"open":4.17997,"high":4.18027,"low":4.1791,"close":4.17922,"volume":185.39999389648438},{"timestamp":1742411040000,"open":4.17937,"high":4.17973,"low":4.17877,"close":4.17928,"volume":167.39999389648438},{"timestamp":1742411100000,"open":4.17953,"high":4.18013,"low":4.17918,"close":4.17958,"volume":127.80000305175781},{"timestamp":1742411160000,"open":4.17951,"high":4.18092,"low":4.17763,"close":4.17875,"volume":140.39999389648438},{"timestamp":1742411220000,"open":4.17867,"high":4.17895,"low":4.17768,"close":4.17768,"volume":27.899999618530273},{"timestamp":1742411280000,"open":4.17833,"high":4.17891,"low":4.17769,"close":4.17882,"volume":122.4000015258789},{"timestamp":1742411340000,"open":4.17882,"high":4.17903,"low":4.17779,"close":4.17785,"volume":163.8000030517578},{"timestamp":1742411400000,"open":4.17784,"high":4.1788,"low":4.17779,"close":4.17876,"volume":139.5},{"timestamp":1742411460000,"open":4.17876,"high":4.17955,"low":4.1779,"close":4.17954,"volume":130.5},{"timestamp":1742411520000,"open":4.17947,"high":4.18109,"low":4.17933,"close":4.18072,"volume":163.8000030517578},{"timestamp":1742411580000,"open":4.181,"high":4.181,"low":4.18011,"close":4.18011,"volume":90},{"timestamp":1742411640000,"open":4.18011,"high":4.18012,"low":4.17847,"close":4.17984,"volume":144.89999389648438},{"timestamp":1742411700000,"open":4.17984,"high":4.17985,"low":4.17955,"close":4.17964,"volume":88.19999694824219},{"timestamp":1742411760000,"open":4.17964,"high":4.18088,"low":4.1779,"close":4.18063,"volume":227.6999969482422},{"timestamp":1742411820000,"open":4.18057,"high":4.18121,"low":4.18057,"close":4.1812,"volume":90},{"timestamp":1742411880000,"open":4.18121,"high":4.18121,"low":4.17845,"close":4.17929,"volume":103.5},{"timestamp":1742411940000,"open":4.17929,"high":4.17948,"low":4.17794,"close":4.17902,"volume":115.19999694824219},{"timestamp":1742412000000,"open":4.17902,"high":4.17909,"low":4.17884,"close":4.17892,"volume":120.5999984741211},{"timestamp":1742412060000,"open":4.17893,"high":4.17916,"low":4.17892,"close":4.17915,"volume":52.20000076293945},{"timestamp":1742412120000,"open":4.17916,"high":4.18023,"low":4.179,"close":4.18023,"volume":36.900001525878906},{"timestamp":1742412180000,"open":4.18033,"high":4.18106,"low":4.18021,"close":4.18098,"volume":94.5},{"timestamp":1742412240000,"open":4.18098,"high":4.18145,"low":4.18033,"close":4.18143,"volume":165.60000610351562},{"timestamp":1742412300000,"open":4.18143,"high":4.18144,"low":4.18019,"close":4.18083,"volume":127.80000305175781},{"timestamp":1742412360000,"open":4.18083,"high":4.18155,"low":4.18076,"close":4.18136,"volume":160.1999969482422},{"timestamp":1742412420000,"open":4.18136,"high":4.18136,"low":4.18112,"close":4.18113,"volume":75.5999984741211},{"timestamp":1742412480000,"open":4.18118,"high":4.18181,"low":4.18109,"close":4.18131,"volume":38.70000076293945},{"timestamp":1742412540000,"open":4.1813,"high":4.18131,"low":4.18121,"close":4.18127,"volume":44.099998474121094},{"timestamp":1742412600000,"open":4.18122,"high":4.18231,"low":4.18062,"close":4.18231,"volume":109.80000305175781},{"timestamp":1742412660000,"open":4.18217,"high":4.18525,"low":4.18216,"close":4.18374,"volume":140.39999389648438},{"timestamp":1742412720000,"open":4.18377,"high":4.1843,"low":4.18035,"close":4.18043,"volume":138.60000610351562},{"timestamp":1742412780000,"open":4.18035,"high":4.18035,"low":4.18005,"close":4.18006,"volume":30.600000381469727},{"timestamp":1742412840000,"open":4.18026,"high":4.1805,"low":4.18011,"close":4.18044,"volume":61.20000076293945},{"timestamp":1742412900000,"open":4.18044,"high":4.1813,"low":4.18036,"close":4.1813,"volume":147.60000610351562},{"timestamp":1742412960000,"open":4.18137,"high":4.18156,"low":4.18129,"close":4.1814,"volume":63.900001525878906},{"timestamp":1742413020000,"open":4.1814,"high":4.18157,"low":4.18126,"close":4.18157,"volume":68.4000015258789},{"timestamp":1742413080000,"open":4.18156,"high":4.18158,"low":4.18141,"close":4.18149,"volume":85.5},{"timestamp":1742413140000,"open":4.18149,"high":4.18169,"low":4.18048,"close":4.18133,"volume":99},{"timestamp":1742413200000,"open":4.18133,"high":4.18147,"low":4.18121,"close":4.18129,"volume":102.5999984741211},{"timestamp":1742413260000,"open":4.18128,"high":4.18151,"low":4.18118,"close":4.18143,"volume":86.4000015258789},{"timestamp":1742413320000,"open":4.18143,"high":4.18144,"low":4.18015,"close":4.18116,"volume":123.30000305175781},{"timestamp":1742413380000,"open":4.18115,"high":4.18163,"low":4.18098,"close":4.18103,"volume":92.69999694824219},{"timestamp":1742413440000,"open":4.1811,"high":4.1811,"low":4.17927,"close":4.17928,"volume":27},{"timestamp":1742413500000,"open":4.1793,"high":4.17951,"low":4.1793,"close":4.17943,"volume":27},{"timestamp":1742413560000,"open":4.17945,"high":4.17945,"low":4.17927,"close":4.17939,"volume":48.599998474121094},{"timestamp":1742413620000,"open":4.1794,"high":4.17974,"low":4.1793,"close":4.17974,"volume":26.100000381469727},{"timestamp":1742413680000,"open":4.1798,"high":4.1798,"low":4.17951,"close":4.1796,"volume":32.400001525878906},{"timestamp":1742413740000,"open":4.17959,"high":4.17987,"low":4.17938,"close":4.17938,"volume":51.29999923706055},{"timestamp":1742413800000,"open":4.1794,"high":4.18054,"low":4.1794,"close":4.17997,"volume":27},{"timestamp":1742413860000,"open":4.1802,"high":4.18115,"low":4.1802,"close":4.1811,"volume":30.600000381469727},{"timestamp":1742413920000,"open":4.1811,"high":4.1811,"low":4.1811,"close":4.1811,"volume":0.8999999761581421},{"timestamp":1742413980000,"open":4.18114,"high":4.18115,"low":4.1811,"close":4.1811,"volume":12.600000381469727},{"timestamp":1742414040000,"open":4.18115,"high":4.18115,"low":4.18106,"close":4.18107,"volume":5.400000095367432},{"timestamp":1742414100000,"open":4.18094,"high":4.18094,"low":4.18087,"close":4.18091,"volume":7.199999809265137},{"timestamp":1742414160000,"open":4.1809,"high":4.18092,"low":4.18087,"close":4.18092,"volume":3.5999999046325684},{"timestamp":1742414220000,"open":4.18091,"high":4.18095,"low":4.18083,"close":4.18086,"volume":19.799999237060547},{"timestamp":1742414280000,"open":4.18086,"high":4.18092,"low":4.18086,"close":4.18087,"volume":4.5},{"timestamp":1742414340000,"open":4.18092,"high":4.18097,"low":4.18087,"close":4.18093,"volume":13.5},{"timestamp":1742414400000,"open":4.18096,"high":4.18096,"low":4.18006,"close":4.18023,"volume":54},{"timestamp":1742414460000,"open":4.18022,"high":4.18027,"low":4.18022,"close":4.18026,"volume":24.299999237060547},{"timestamp":1742414520000,"open":4.18027,"high":4.18027,"low":4.18018,"close":4.18027,"volume":26.100000381469727},{"timestamp":1742414580000,"open":4.18027,"high":4.18032,"low":4.18026,"close":4.18027,"volume":30.600000381469727},{"timestamp":1742414640000,"open":4.18031,"high":4.18037,"low":4.18026,"close":4.18037,"volume":45},{"timestamp":1742414700000,"open":4.18037,"high":4.18047,"low":4.18037,"close":4.18047,"volume":41.400001525878906},{"timestamp":1742414760000,"open":4.18094,"high":4.18241,"low":4.18094,"close":4.18239,"volume":50.400001525878906},{"timestamp":1742414820000,"open":4.18239,"high":4.1831,"low":4.18234,"close":4.18303,"volume":47.70000076293945},{"timestamp":1742414880000,"open":4.18289,"high":4.18315,"low":4.18289,"close":4.18314,"volume":30.600000381469727},{"timestamp":1742414940000,"open":4.18315,"high":4.18315,"low":4.18314,"close":4.18314,"volume":42.29999923706055},{"timestamp":1742415000000,"open":4.18314,"high":4.18315,"low":4.18309,"close":4.18314,"volume":44.099998474121094},{"timestamp":1742415060000,"open":4.18314,"high":4.18315,"low":4.18309,"close":4.18309,"volume":26.100000381469727},{"timestamp":1742415120000,"open":4.18314,"high":4.18318,"low":4.18309,"close":4.1831,"volume":14.399999618530273},{"timestamp":1742415180000,"open":4.18315,"high":4.18315,"low":4.18309,"close":4.18309,"volume":16.200000762939453},{"timestamp":1742415240000,"open":4.18314,"high":4.18353,"low":4.18309,"close":4.18342,"volume":8.100000381469727},{"timestamp":1742415300000,"open":4.18343,"high":4.18348,"low":4.18338,"close":4.18342,"volume":12.600000381469727},{"timestamp":1742415360000,"open":4.18342,"high":4.18342,"low":4.18338,"close":4.18342,"volume":3.5999999046325684},{"timestamp":1742415420000,"open":4.18343,"high":4.18349,"low":4.18342,"close":4.18349,"volume":9},{"timestamp":1742415480000,"open":4.18349,"high":4.1835,"low":4.18338,"close":4.1834,"volume":49.5},{"timestamp":1742415540000,"open":4.1834,"high":4.18346,"low":4.18334,"close":4.18346,"volume":26.100000381469727},{"timestamp":1742415600000,"open":4.1835,"high":4.1835,"low":4.18345,"close":4.18349,"volume":2.700000047683716},{"timestamp":1742415660000,"open":4.18349,"high":4.18353,"low":4.18349,"close":4.18349,"volume":2.700000047683716},{"timestamp":1742415780000,"open":4.18354,"high":4.18366,"low":4.18346,"close":4.18347,"volume":21.600000381469727},{"timestamp":1742415840000,"open":4.1834,"high":4.18349,"low":4.1834,"close":4.18349,"volume":3.5999999046325684},{"timestamp":1742415900000,"open":4.18343,"high":4.18343,"low":4.18342,"close":4.18342,"volume":7.199999809265137},{"timestamp":1742415960000,"open":4.18342,"high":4.18343,"low":4.18342,"close":4.18342,"volume":37.79999923706055},{"timestamp":1742416020000,"open":4.18342,"high":4.1835,"low":4.18342,"close":4.1835,"volume":9},{"timestamp":1742416140000,"open":4.18359,"high":4.18366,"low":4.18348,"close":4.18362,"volume":5.400000095367432},{"timestamp":1742416200000,"open":4.18352,"high":4.18363,"low":4.18352,"close":4.18352,"volume":2.700000047683716},{"timestamp":1742416260000,"open":4.18349,"high":4.18353,"low":4.18349,"close":4.18349,"volume":2.700000047683716},{"timestamp":1742416380000,"open":4.18352,"high":4.18352,"low":4.18349,"close":4.18352,"volume":6.300000190734863},{"timestamp":1742416500000,"open":4.18352,"high":4.18353,"low":4.18347,"close":4.18348,"volume":16.200000762939453},{"timestamp":1742416560000,"open":4.18347,"high":4.18347,"low":4.18347,"close":4.18347,"volume":0.8999999761581421},{"timestamp":1742416620000,"open":4.18347,"high":4.18348,"low":4.18347,"close":4.18347,"volume":11.699999809265137},{"timestamp":1742416680000,"open":4.18348,"high":4.18348,"low":4.18347,"close":4.18347,"volume":8.100000381469727},{"timestamp":1742416740000,"open":4.18341,"high":4.18342,"low":4.18341,"close":4.18342,"volume":5.400000095367432},{"timestamp":1742416800000,"open":4.18341,"high":4.18342,"low":4.18337,"close":4.18341,"volume":13.5},{"timestamp":1742416860000,"open":4.18344,"high":4.18349,"low":4.18336,"close":4.18342,"volume":27.899999618530273},{"timestamp":1742416920000,"open":4.18342,"high":4.18342,"low":4.18341,"close":4.18341,"volume":25.200000762939453},{"timestamp":1742416980000,"open":4.18329,"high":4.18333,"low":4.18329,"close":4.18333,"volume":2.700000047683716},{"timestamp":1742417220000,"open":4.18334,"high":4.18334,"low":4.18294,"close":4.18294,"volume":6.300000190734863},{"timestamp":1742417280000,"open":4.18287,"high":4.18287,"low":4.18255,"close":4.18283,"volume":8.100000381469727},{"timestamp":1742417340000,"open":4.18285,"high":4.18296,"low":4.18285,"close":4.18296,"volume":1.7999999523162842},{"timestamp":1742417400000,"open":4.18275,"high":4.18287,"low":4.18201,"close":4.18248,"volume":161.10000610351562},{"timestamp":1742417460000,"open":4.18262,"high":4.18281,"low":4.18205,"close":4.18272,"volume":91.80000305175781},{"timestamp":1742417520000,"open":4.18262,"high":4.18268,"low":4.18202,"close":4.18219,"volume":61.20000076293945},{"timestamp":1742417580000,"open":4.1823,"high":4.18311,"low":4.18165,"close":4.18291,"volume":227.6999969482422},{"timestamp":1742417640000,"open":4.183,"high":4.18313,"low":4.18174,"close":4.18207,"volume":225.4499969482422},{"timestamp":1742417700000,"open":4.1828,"high":4.1828,"low":4.18263,"close":4.18266,"volume":97.19999694824219},{"timestamp":1742417760000,"open":4.18266,"high":4.1827,"low":4.18266,"close":4.1827,"volume":84.5999984741211},{"timestamp":1742417820000,"open":4.1827,"high":4.18272,"low":4.18269,"close":4.18272,"volume":74.69999694824219},{"timestamp":1742417880000,"open":4.18272,"high":4.18281,"low":4.18271,"close":4.18274,"volume":99.9000015258789},{"timestamp":1742417940000,"open":4.18273,"high":4.18292,"low":4.18273,"close":4.18274,"volume":49.5},{"timestamp":1742418000000,"open":4.18167,"high":4.1824,"low":4.18135,"close":4.1824,"volume":9.899999618530273},{"timestamp":1742418060000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.18241,"volume":3.9000000953674316},{"timestamp":1742418120000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.1824,"volume":8.100000381469727},{"timestamp":1742418180000,"open":4.18241,"high":4.18241,"low":4.1824,"close":4.1824,"volume":5.400000095367432},{"timestamp":1742418240000,"open":4.1824,"high":4.1824,"low":4.1824,"close":4.1824,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.1824,"volume":4.5},{"timestamp":1742418360000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.1824,"volume":8.100000381469727},{"timestamp":1742418420000,"open":4.1824,"high":4.1824,"low":4.1824,"close":4.1824,"volume":1.2000000476837158},{"timestamp":1742418540000,"open":4.1824,"high":4.1824,"low":4.1824,"close":4.1824,"volume":1.7999999523162842},{"timestamp":1742418600000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.18241,"volume":2.700000047683716},{"timestamp":1742418660000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.1824,"volume":5.400000095367432},{"timestamp":1742418720000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.1824,"volume":41.400001525878906},{"timestamp":1742418840000,"open":4.18241,"high":4.18241,"low":4.1824,"close":4.18241,"volume":3.5999999046325684},{"timestamp":1742418900000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.1824,"volume":5.400000095367432},{"timestamp":1742418960000,"open":4.1824,"high":4.1824,"low":4.1824,"close":4.1824,"volume":0.8999999761581421},{"timestamp":1742419020000,"open":4.18241,"high":4.18241,"low":4.1824,"close":4.1824,"volume":1.7999999523162842},{"timestamp":1742419080000,"open":4.18241,"high":4.18241,"low":4.1824,"close":4.1824,"volume":3.5999999046325684},{"timestamp":1742419140000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.1824,"volume":4.5},{"timestamp":1742419200000,"open":4.1824,"high":4.18241,"low":4.18011,"close":4.18197,"volume":15.300000190734863},{"timestamp":1742419260000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18198,"volume":1.7999999523162842},{"timestamp":1742419320000,"open":4.18198,"high":4.18198,"low":4.18197,"close":4.18198,"volume":2.700000047683716},{"timestamp":1742419380000,"open":4.18197,"high":4.18197,"low":4.18197,"close":4.18197,"volume":0.8999999761581421},{"timestamp":1742419440000,"open":4.18198,"high":4.18198,"low":4.18197,"close":4.18197,"volume":3.5999999046325684},{"timestamp":1742419500000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18198,"volume":10.800000190734863},{"timestamp":1742419560000,"open":4.18198,"high":4.18198,"low":4.18198,"close":4.18198,"volume":0.8999999761581421},{"timestamp":1742419680000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18197,"volume":2.700000047683716},{"timestamp":1742419740000,"open":4.18197,"high":4.18197,"low":4.18197,"close":4.18197,"volume":0.8999999761581421},{"timestamp":1742419800000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18197,"volume":10.800000190734863},{"timestamp":1742419860000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18197,"volume":18.899999618530273},{"timestamp":1742419920000,"open":4.18198,"high":4.18198,"low":4.18197,"close":4.18197,"volume":2.700000047683716},{"timestamp":1742419980000,"open":4.18197,"high":4.18197,"low":4.18197,"close":4.18197,"volume":0.8999999761581421},{"timestamp":1742420040000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18197,"volume":10.800000190734863},{"timestamp":1742420100000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18197,"volume":14.399999618530273},{"timestamp":1742420160000,"open":4.18198,"high":4.18198,"low":4.18197,"close":4.18197,"volume":8.100000381469727},{"timestamp":1742420220000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18197,"volume":14.399999618530273},{"timestamp":1742420280000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18197,"volume":14.399999618530273},{"timestamp":1742420340000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18197,"volume":13.5},{"timestamp":1742420400000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18197,"volume":11.699999809265137},{"timestamp":1742420460000,"open":4.18197,"high":4.18198,"low":4.18089,"close":4.18125,"volume":27},{"timestamp":1742420520000,"open":4.18125,"high":4.18198,"low":4.18125,"close":4.18197,"volume":35.099998474121094},{"timestamp":1742420580000,"open":4.18197,"high":4.18198,"low":4.18197,"close":4.18197,"volume":4.5},{"timestamp":1742420640000,"open":4.18197,"high":4.18198,"low":4.18011,"close":4.18011,"volume":43.20000076293945},{"timestamp":1742420700000,"open":4.18011,"high":4.18088,"low":4.18011,"close":4.18078,"volume":30.600000381469727},{"timestamp":1742420760000,"open":4.18083,"high":4.18189,"low":4.18083,"close":4.18159,"volume":31.5},{"timestamp":1742420820000,"open":4.18158,"high":4.18224,"low":4.18045,"close":4.18102,"volume":48.599998474121094},{"timestamp":1742420880000,"open":4.1815,"high":4.18241,"low":4.1806,"close":4.18152,"volume":45},{"timestamp":1742420940000,"open":4.18223,"high":4.18253,"low":4.18097,"close":4.18172,"volume":27.899999618530273},{"timestamp":1742421000000,"open":4.18173,"high":4.18254,"low":4.18072,"close":4.18181,"volume":61.20000076293945},{"timestamp":1742421060000,"open":4.18167,"high":4.18263,"low":4.18058,"close":4.18143,"volume":126.9000015258789},{"timestamp":1742421120000,"open":4.18153,"high":4.1822,"low":4.18058,"close":4.18214,"volume":152.10000610351562},{"timestamp":1742421180000,"open":4.18217,"high":4.18226,"low":4.18058,"close":4.18179,"volume":163.8000030517578},{"timestamp":1742421240000,"open":4.18187,"high":4.18279,"low":4.18058,"close":4.18152,"volume":198.89999389648438},{"timestamp":1742421300000,"open":4.18095,"high":4.18206,"low":4.18058,"close":4.18058,"volume":72.9000015258789},{"timestamp":1742421360000,"open":4.18129,"high":4.18183,"low":4.18058,"close":4.18168,"volume":80.0999984741211},{"timestamp":1742421420000,"open":4.18164,"high":4.18205,"low":4.18058,"close":4.18084,"volume":137.6999969482422},{"timestamp":1742421480000,"open":4.18058,"high":4.18255,"low":4.18058,"close":4.18255,"volume":167.39999389648438},{"timestamp":1742421540000,"open":4.18253,"high":4.18268,"low":4.18058,"close":4.18183,"volume":74.69999694824219},{"timestamp":1742421600000,"open":4.18145,"high":4.18329,"low":4.18037,"close":4.18297,"volume":67.5},{"timestamp":1742421660000,"open":4.18296,"high":4.18342,"low":4.18245,"close":4.18281,"volume":45.900001525878906},{"timestamp":1742421720000,"open":4.18286,"high":4.1832,"low":4.18224,"close":4.18288,"volume":45.900001525878906},{"timestamp":1742421780000,"open":4.18301,"high":4.18329,"low":4.18226,"close":4.18238,"volume":108.9000015258789},{"timestamp":1742421840000,"open":4.18236,"high":4.18397,"low":4.18219,"close":4.18385,"volume":135.89999389648438},{"timestamp":1742421900000,"open":4.18391,"high":4.18443,"low":4.18212,"close":4.18387,"volume":156.60000610351562},{"timestamp":1742421960000,"open":4.18385,"high":4.18401,"low":4.18209,"close":4.18326,"volume":129.60000610351562},{"timestamp":1742422020000,"open":4.18329,"high":4.18417,"low":4.18211,"close":4.18309,"volume":160.1999969482422},{"timestamp":1742422080000,"open":4.18311,"high":4.18386,"low":4.18227,"close":4.18323,"volume":189},{"timestamp":1742422140000,"open":4.1835,"high":4.18421,"low":4.18213,"close":4.18328,"volume":85.5},{"timestamp":1742422200000,"open":4.18306,"high":4.184,"low":4.18232,"close":4.1838,"volume":110.69999694824219},{"timestamp":1742422260000,"open":4.18328,"high":4.18418,"low":4.18204,"close":4.18245,"volume":117},{"timestamp":1742422320000,"open":4.18246,"high":4.18246,"low":4.18223,"close":4.18223,"volume":13.5},{"timestamp":1742422380000,"open":4.18223,"high":4.18244,"low":4.18223,"close":4.18244,"volume":5.400000095367432},{"timestamp":1742422440000,"open":4.18244,"high":4.18245,"low":4.18228,"close":4.18229,"volume":10.800000190734863},{"timestamp":1742422500000,"open":4.18228,"high":4.18254,"low":4.18228,"close":4.18253,"volume":27.899999618530273},{"timestamp":1742422560000,"open":4.18253,"high":4.18255,"low":4.18251,"close":4.18253,"volume":11.699999809265137},{"timestamp":1742422620000,"open":4.18253,"high":4.18253,"low":4.18252,"close":4.18252,"volume":5.400000095367432},{"timestamp":1742422680000,"open":4.18252,"high":4.18252,"low":4.18249,"close":4.18249,"volume":4.5},{"timestamp":1742422740000,"open":4.18252,"high":4.18315,"low":4.18223,"close":4.18255,"volume":38.70000076293945},{"timestamp":1742422800000,"open":4.18252,"high":4.18335,"low":4.18242,"close":4.18246,"volume":38.70000076293945},{"timestamp":1742422860000,"open":4.18246,"high":4.18247,"low":4.18243,"close":4.18244,"volume":12.600000381469727},{"timestamp":1742422920000,"open":4.18244,"high":4.18244,"low":4.18243,"close":4.18243,"volume":7.199999809265137},{"timestamp":1742422980000,"open":4.18243,"high":4.18244,"low":4.18243,"close":4.18243,"volume":39.599998474121094},{"timestamp":1742423040000,"open":4.18243,"high":4.18244,"low":4.18243,"close":4.18243,"volume":23.399999618530273},{"timestamp":1742423100000,"open":4.18244,"high":4.18249,"low":4.18199,"close":4.18207,"volume":13.5},{"timestamp":1742423160000,"open":4.18207,"high":4.18207,"low":4.18207,"close":4.18207,"volume":6.300000190734863},{"timestamp":1742423220000,"open":4.18207,"high":4.18241,"low":4.18207,"close":4.1824,"volume":10.800000190734863},{"timestamp":1742423280000,"open":4.18245,"high":4.18246,"low":4.18244,"close":4.18245,"volume":27},{"timestamp":1742423340000,"open":4.18245,"high":4.18245,"low":4.18244,"close":4.18244,"volume":12.600000381469727},{"timestamp":1742423400000,"open":4.18244,"high":4.18244,"low":4.18243,"close":4.18244,"volume":17.100000381469727},{"timestamp":1742423460000,"open":4.18244,"high":4.18244,"low":4.18242,"close":4.18242,"volume":31.5},{"timestamp":1742423520000,"open":4.18242,"high":4.18244,"low":4.18242,"close":4.18242,"volume":16.200000762939453},{"timestamp":1742423580000,"open":4.18242,"high":4.18242,"low":4.18242,"close":4.18242,"volume":6.300000190734863},{"timestamp":1742423640000,"open":4.18242,"high":4.18244,"low":4.18242,"close":4.18243,"volume":9.899999618530273},{"timestamp":1742423700000,"open":4.18243,"high":4.18243,"low":4.18242,"close":4.18243,"volume":7.199999809265137},{"timestamp":1742423760000,"open":4.18243,"high":4.18243,"low":4.18202,"close":4.18239,"volume":23.399999618530273},{"timestamp":1742423820000,"open":4.18238,"high":4.18359,"low":4.18203,"close":4.18203,"volume":29.700000762939453},{"timestamp":1742423880000,"open":4.18203,"high":4.18376,"low":4.18203,"close":4.18206,"volume":21.600000381469727},{"timestamp":1742423940000,"open":4.18206,"high":4.1838,"low":4.18206,"close":4.18206,"volume":18.899999618530273},{"timestamp":1742424000000,"open":4.18242,"high":4.18385,"low":4.18241,"close":4.18241,"volume":13.5},{"timestamp":1742424060000,"open":4.18387,"high":4.18387,"low":4.18207,"close":4.18207,"volume":40.5},{"timestamp":1742424120000,"open":4.18207,"high":4.1838,"low":4.18203,"close":4.18203,"volume":46.79999923706055},{"timestamp":1742424180000,"open":4.18203,"high":4.18204,"low":4.18203,"close":4.18203,"volume":36},{"timestamp":1742424240000,"open":4.18203,"high":4.18238,"low":4.18203,"close":4.18235,"volume":20.700000762939453},{"timestamp":1742424300000,"open":4.18201,"high":4.18344,"low":4.182,"close":4.18236,"volume":36},{"timestamp":1742424360000,"open":4.18236,"high":4.1824,"low":4.18236,"close":4.1824,"volume":20.700000762939453},{"timestamp":1742424420000,"open":4.1824,"high":4.1824,"low":4.18239,"close":4.18239,"volume":21.600000381469727},{"timestamp":1742424480000,"open":4.18239,"high":4.18264,"low":4.18239,"close":4.1826,"volume":20.700000762939453},{"timestamp":1742424540000,"open":4.18259,"high":4.18264,"low":4.18256,"close":4.1826,"volume":37.79999923706055},{"timestamp":1742424600000,"open":4.18258,"high":4.18268,"low":4.18257,"close":4.18268,"volume":14.399999618530273},{"timestamp":1742424660000,"open":4.18267,"high":4.18267,"low":4.18252,"close":4.18259,"volume":47.70000076293945},{"timestamp":1742424720000,"open":4.1826,"high":4.18263,"low":4.18259,"close":4.18261,"volume":26.100000381469727},{"timestamp":1742424780000,"open":4.18261,"high":4.18262,"low":4.18261,"close":4.18261,"volume":11.699999809265137},{"timestamp":1742424840000,"open":4.18261,"high":4.18262,"low":4.18261,"close":4.18261,"volume":14.399999618530273},{"timestamp":1742424900000,"open":4.18262,"high":4.18262,"low":4.1825,"close":4.18251,"volume":8.100000381469727},{"timestamp":1742424960000,"open":4.18262,"high":4.18263,"low":4.18262,"close":4.18262,"volume":10.800000190734863},{"timestamp":1742425020000,"open":4.18263,"high":4.18263,"low":4.18262,"close":4.18262,"volume":15.300000190734863},{"timestamp":1742425080000,"open":4.18184,"high":4.18185,"low":4.18046,"close":4.18129,"volume":14.399999618530273},{"timestamp":1742425140000,"open":4.18133,"high":4.18146,"low":4.18132,"close":4.18133,"volume":8.100000381469727},{"timestamp":1742425200000,"open":4.1814,"high":4.1814,"low":4.18094,"close":4.1813,"volume":18.899999618530273},{"timestamp":1742425260000,"open":4.18114,"high":4.18415,"low":4.18057,"close":4.18399,"volume":81},{"timestamp":1742425320000,"open":4.18399,"high":4.18404,"low":4.1812,"close":4.18326,"volume":102.5999984741211},{"timestamp":1742425380000,"open":4.18326,"high":4.18393,"low":4.18145,"close":4.18339,"volume":54},{"timestamp":1742425440000,"open":4.18349,"high":4.18455,"low":4.18247,"close":4.18387,"volume":64.80000305175781},{"timestamp":1742425500000,"open":4.18383,"high":4.18397,"low":4.1823,"close":4.18304,"volume":45.900001525878906},{"timestamp":1742425560000,"open":4.18292,"high":4.18426,"low":4.18202,"close":4.18301,"volume":63.900001525878906},{"timestamp":1742425620000,"open":4.183,"high":4.18325,"low":4.18297,"close":4.18317,"volume":17.100000381469727},{"timestamp":1742425680000,"open":4.18319,"high":4.18372,"low":4.1821,"close":4.1821,"volume":36},{"timestamp":1742425740000,"open":4.18396,"high":4.18443,"low":4.18373,"close":4.18442,"volume":29.700000762939453},{"timestamp":1742425800000,"open":4.1848,"high":4.1848,"low":4.18113,"close":4.18354,"volume":64.80000305175781},{"timestamp":1742425860000,"open":4.1835,"high":4.18392,"low":4.18244,"close":4.18244,"volume":36},{"timestamp":1742425920000,"open":4.18244,"high":4.18245,"low":4.18244,"close":4.18244,"volume":11.699999809265137},{"timestamp":1742425980000,"open":4.18244,"high":4.18428,"low":4.18241,"close":4.18252,"volume":62.099998474121094},{"timestamp":1742426040000,"open":4.18253,"high":4.18253,"low":4.18252,"close":4.18253,"volume":9},{"timestamp":1742426100000,"open":4.18252,"high":4.18334,"low":4.1824,"close":4.18241,"volume":37.79999923706055},{"timestamp":1742426160000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.1824,"volume":24.299999237060547},{"timestamp":1742426220000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.1824,"volume":27.899999618530273},{"timestamp":1742426280000,"open":4.1824,"high":4.18244,"low":4.18211,"close":4.18243,"volume":14.399999618530273},{"timestamp":1742426340000,"open":4.18243,"high":4.18244,"low":4.18243,"close":4.18243,"volume":3.5999999046325684},{"timestamp":1742426400000,"open":4.18243,"high":4.18244,"low":4.1824,"close":4.1824,"volume":21.600000381469727},{"timestamp":1742426460000,"open":4.1824,"high":4.18241,"low":4.1824,"close":4.18241,"volume":16.200000762939453},{"timestamp":1742426520000,"open":4.1824,"high":4.18241,"low":4.18237,"close":4.18237,"volume":20.700000762939453},{"timestamp":1742426580000,"open":4.18237,"high":4.18238,"low":4.18237,"close":4.18238,"volume":23.399999618530273},{"timestamp":1742426640000,"open":4.18233,"high":4.18243,"low":4.18233,"close":4.18233,"volume":14.399999618530273},{"timestamp":1742426700000,"open":4.18232,"high":4.18238,"low":4.18232,"close":4.18237,"volume":17.100000381469727},{"timestamp":1742426760000,"open":4.18238,"high":4.18238,"low":4.18237,"close":4.18237,"volume":13.5},{"timestamp":1742426820000,"open":4.18237,"high":4.18238,"low":4.18237,"close":4.18237,"volume":11.699999809265137},{"timestamp":1742426880000,"open":4.18237,"high":4.18238,"low":4.18237,"close":4.18237,"volume":9},{"timestamp":1742426940000,"open":4.18237,"high":4.18243,"low":4.18237,"close":4.18241,"volume":23.399999618530273},{"timestamp":1742427000000,"open":4.1824,"high":4.18403,"low":4.1824,"close":4.18393,"volume":12.600000381469727},{"timestamp":1742427060000,"open":4.18397,"high":4.18422,"low":4.18384,"close":4.18422,"volume":49.5},{"timestamp":1742427120000,"open":4.1842,"high":4.18421,"low":4.18153,"close":4.18179,"volume":173.6999969482422},{"timestamp":1742427180000,"open":4.18179,"high":4.18266,"low":4.18162,"close":4.18167,"volume":49.5},{"timestamp":1742427240000,"open":4.18167,"high":4.18172,"low":4.18145,"close":4.18145,"volume":21.600000381469727},{"timestamp":1742427300000,"open":4.18172,"high":4.1825,"low":4.18146,"close":4.18226,"volume":40.5},{"timestamp":1742427360000,"open":4.18226,"high":4.1825,"low":4.1819,"close":4.18195,"volume":50.400001525878906},{"timestamp":1742427420000,"open":4.18195,"high":4.18247,"low":4.18193,"close":4.18198,"volume":26.100000381469727},{"timestamp":1742427480000,"open":4.18198,"high":4.18199,"low":4.18197,"close":4.18198,"volume":9.899999618530273},{"timestamp":1742427540000,"open":4.18199,"high":4.18274,"low":4.18137,"close":4.18178,"volume":57.599998474121094},{"timestamp":1742427600000,"open":4.18179,"high":4.1825,"low":4.18169,"close":4.18176,"volume":62.099998474121094},{"timestamp":1742427660000,"open":4.18176,"high":4.18259,"low":4.18142,"close":4.18154,"volume":45},{"timestamp":1742427720000,"open":4.18186,"high":4.18249,"low":4.18122,"close":4.18128,"volume":46.79999923706055},{"timestamp":1742427780000,"open":4.18151,"high":4.18173,"low":4.18118,"close":4.18137,"volume":44.099998474121094},{"timestamp":1742427840000,"open":4.18136,"high":4.1829,"low":4.18136,"close":4.18234,"volume":61.20000076293945},{"timestamp":1742427900000,"open":4.18234,"high":4.18263,"low":4.18234,"close":4.1826,"volume":32.400001525878906},{"timestamp":1742427960000,"open":4.18261,"high":4.18325,"low":4.1826,"close":4.18317,"volume":26.100000381469727},{"timestamp":1742428020000,"open":4.18317,"high":4.18317,"low":4.1827,"close":4.1827,"volume":45},{"timestamp":1742428080000,"open":4.18271,"high":4.18271,"low":4.1827,"close":4.18271,"volume":18},{"timestamp":1742428140000,"open":4.1827,"high":4.18271,"low":4.1827,"close":4.1827,"volume":20.700000762939453},{"timestamp":1742428200000,"open":4.1827,"high":4.18271,"low":4.1827,"close":4.1827,"volume":21.600000381469727},{"timestamp":1742428260000,"open":4.1827,"high":4.18288,"low":4.18263,"close":4.1827,"volume":54.900001525878906},{"timestamp":1742428320000,"open":4.1827,"high":4.18315,"low":4.1827,"close":4.18283,"volume":26.100000381469727},{"timestamp":1742428380000,"open":4.18315,"high":4.18315,"low":4.18283,"close":4.18315,"volume":3.5999999046325684},{"timestamp":1742428440000,"open":4.18314,"high":4.18314,"low":4.18284,"close":4.18284,"volume":2.700000047683716},{"timestamp":1742428500000,"open":4.18284,"high":4.18284,"low":4.18283,"close":4.18283,"volume":3.5999999046325684},{"timestamp":1742428560000,"open":4.18284,"high":4.18288,"low":4.18283,"close":4.18287,"volume":17.100000381469727},{"timestamp":1742428620000,"open":4.18288,"high":4.18288,"low":4.18287,"close":4.18288,"volume":21.600000381469727},{"timestamp":1742428680000,"open":4.18287,"high":4.18287,"low":4.17886,"close":4.17886,"volume":51.29999923706055},{"timestamp":1742428740000,"open":4.17889,"high":4.17913,"low":4.17888,"close":4.17906,"volume":52.20000076293945}]